1626960600000|2021-07-22 13:30:00|12217.7|12205.7|12218.9|12206.9|12222.8|12210.8|12213.6|12201.6|35
1626960610000|2021-07-22 13:30:10|12219.6|12207.6|12226.5|12214.5|12229|12217|12219.6|12207.6|18
1626960620000|2021-07-22 13:30:20|12226.1|12214.1|12220.1|12208.1|12229.3|12214.5|12220.1|12208.1|17
1626960630000|2021-07-22 13:30:30|12220.6|12208.6|12226.1|12214.1|12227.8|12215.8|12220.6|12208.6|58
1626960640000|2021-07-22 13:30:40|12225.1|12213.1|12221.5|12209.5|12225.1|12213.1|12219.5|12207.5|44
1626960650000|2021-07-22 13:30:50|12219.2|12207.2|12213.9|12201.9|12219.2|12207.2|12213|12201|45
1626960660000|2021-07-22 13:31:00|12213.1|12201.1|12214.4|12202.4|12214.4|12202.4|12213.1|12201.1|0
1626960670000|2021-07-22 13:31:10|12213.9|12201.9|12212.8|12200.8|12213.9|12201.9|12212|12200|27
1626960680000|2021-07-22 13:31:20|12213.6|12201.6|12212.6|12200.6|12213.6|12201.6|12211.1|12199.1|6
1626960690000|2021-07-22 13:31:30|12213.1|12201.1|12221.2|12209.2|12222.8|12210.8|12213.1|12201.1|3
1626960700000|2021-07-22 13:31:40|12221.1|12209.1|12225.8|12213.8|12226.1|12214.1|12221.1|12209.1|13
1626960710000|2021-07-22 13:31:50|12226.3|12214.3|12226.3|12214.3|12226.3|12214.3|12225.8|12213.8|0
1626960720000|2021-07-22 13:32:00|12224.5|12212.5|12224.8|12212.8|12224.8|12212.8|12222.8|12210.8|0
1626960730000|2021-07-22 13:32:10|12225.3|12213.3|12230.5|12218.5|12230.5|12218.5|12225.3|12213.3|12
1626960740000|2021-07-22 13:32:20|12228.8|12216.8|12232.2|12220.2|12233|12221|12228.8|12216.8|2
1626960750000|2021-07-22 13:32:30|12231.4|12219.4|12232.2|12220.2|12233|12221|12231.4|12219.4|0
1626960760000|2021-07-22 13:32:40|12232.7|12220.7|12228.8|12216.8|12232.7|12220.7|12228.8|12216.8|1
1626960770000|2021-07-22 13:32:50|12229.2|12217.2|12231.3|12219.3|12231.3|12219.3|12229.2|12217.2|8
1626960780000|2021-07-22 13:33:00|12230.5|12218.5|12231.4|12219.4|12232.7|12220.7|12229.7|12217.7|10
1626960790000|2021-07-22 13:33:10|12230.7|12218.7|12231.4|12219.4|12231.4|12219.4|12230.7|12218.7|2
1626960800000|2021-07-22 13:33:20|12231.9|12219.9|12233.2|12221.2|12233.9|12221.9|12231.4|12219.4|8
1626960810000|2021-07-22 13:33:30|12233.9|12221.9|12235.2|12223.2|12238.2|12226.2|12233.6|12221.6|3
1626960820000|2021-07-22 13:33:40|12234.4|12222.4|12233.2|12221.2|12234.4|12222.4|12233.2|12221.2|2
1626960830000|2021-07-22 13:33:50|12231.9|12219.9|12231.9|12219.9|12233.2|12221.2|12231.9|12219.9|5
1626960840000|2021-07-22 13:34:00|12232.4|12220.4|12231.9|12219.9|12233.2|12221.2|12231.9|12219.9|3
1626960850000|2021-07-22 13:34:10|12232.7|12220.7|12233.9|12221.9|12233.9|12221.9|12232.7|12220.7|4
1626960860000|2021-07-22 13:34:20|12233.2|12221.2|12235.4|12223.4|12235.4|12223.4|12233.2|12221.2|12
1626960870000|2021-07-22 13:34:30|12234.9|12222.9|12240.1|12228.1|12240.1|12228.1|12234.9|12222.9|15
1626960880000|2021-07-22 13:34:40|12240.6|12228.6|12240.6|12228.6|12241|12229|12240.1|12228.1|11
1626960890000|2021-07-22 13:34:50|12239.8|12227.8|12241|12229|12241.8|12229.8|12239.8|12227.8|6
1626960900000|2021-07-22 13:35:00|12238.8|12226.8|12236|12224|12238.8|12226.8|12233.8|12221.8|22
1626960910000|2021-07-22 13:35:10|12236.5|12224.5|12237.8|12225.8|12237.8|12225.8|12236|12224|7
1626960920000|2021-07-22 13:35:20|12238.2|12226.2|12237.5|12225.5|12239.5|12227.5|12237.5|12225.5|3
1626960930000|2021-07-22 13:35:30|12235.7|12223.7|12239.8|12227.8|12240.6|12228.6|12235|12223|15
1626960940000|2021-07-22 13:35:40|12239|12227|12241|12229|12241|12229|12239|12227|0
1626960950000|2021-07-22 13:35:50|12240.3|12228.3|12240.3|12228.3|12241|12229|12239|12227|0
1626960960000|2021-07-22 13:36:00|12240.7|12228.7|12241.2|12229.2|12241.2|12229.2|12240.7|12228.7|6
1626960970000|2021-07-22 13:36:10|12238.7|12226.7|12241.2|12229.2|12241.2|12229.2|12238.7|12226.7|4
1626960980000|2021-07-22 13:36:20|12238.7|12226.7|12239.8|12227.8|12239.8|12227.8|12238.1|12226.1|5
1626960990000|2021-07-22 13:36:30|12240.3|12228.3|12242.8|12230.8|12242.8|12230.8|12240.3|12228.3|2
1626961000000|2021-07-22 13:36:40|12242|12230|12242|12230|12242.8|12230.8|12242|12230|1
1626961010000|2021-07-22 13:36:50|12241.2|12229.2|12242.8|12230.8|12242.8|12230.8|12241.2|12229.2|1
1626961020000|2021-07-22 13:37:00|12242|12230|12244.7|12232.7|12244.7|12232.7|12242|12230|7
1626961030000|2021-07-22 13:37:10|12243.7|12231.7|12242|12230|12243.7|12231.7|12242|12230|12
1626961040000|2021-07-22 13:37:20|12240.7|12228.7|12239.5|12227.5|12240.7|12228.7|12239.5|12227.5|8
1626961050000|2021-07-22 13:37:30|12239|12227|12237.3|12225.3|12239|12227|12236.8|12224.8|9
1626961060000|2021-07-22 13:37:40|12236.8|12224.8|12236.3|12224.3|12238.1|12226.1|12236.3|12224.3|16
1626961070000|2021-07-22 13:37:50|12237.1|12225.1|12234.9|12222.9|12237.1|12225.1|12234.9|12222.9|3
1626961080000|2021-07-22 13:38:00|12236.2|12224.2|12238.8|12226.8|12238.8|12226.8|12234.9|12222.9|5
1626961090000|2021-07-22 13:38:10|12238.1|12226.1|12235.9|12223.9|12238.1|12226.1|12235.9|12223.9|8
1626961100000|2021-07-22 13:38:20|12236.3|12224.3|12237.1|12225.1|12237.1|12225.1|12236.3|12224.3|2
1626961110000|2021-07-22 13:38:30|12236.3|12224.3|12235.9|12223.9|12237.6|12225.6|12235.9|12223.9|10
1626961120000|2021-07-22 13:38:40|12236.3|12224.3|12237.6|12225.6|12237.6|12225.6|12236.3|12224.3|2
1626961130000|2021-07-22 13:38:50|12238.1|12226.1|12238.1|12226.1|12238.8|12226.8|12238.1|12226.1|5
1626961140000|2021-07-22 13:39:00|12239.3|12227.3|12238.6|12226.6|12240.3|12228.3|12238.6|12226.6|0
1626961150000|2021-07-22 13:39:10|12237.8|12225.8|12236.8|12224.8|12237.8|12225.8|12236.8|12224.8|4
1626961160000|2021-07-22 13:39:20|12236.4|12224.4|12236.4|12224.4|12237.6|12225.6|12236.4|12224.4|2
1626961170000|2021-07-22 13:39:30|12235.9|12223.9|12236.4|12224.4|12236.4|12224.4|12235.9|12223.9|2
1626961180000|2021-07-22 13:39:40|12236.8|12224.8|12237.3|12225.3|12237.3|12225.3|12236.8|12224.8|3
1626961190000|2021-07-22 13:39:50|||||||||3
1626961200000|2021-07-22 13:40:00|12236.8|12224.8|12239.5|12227.5|12240.8|12228.8|12236.8|12224.8|8
1626961210000|2021-07-22 13:40:10|12238.3|12226.3|12237.8|12225.8|12239|12227|12237.8|12225.8|1
1626961220000|2021-07-22 13:40:20|12238.6|12226.6|12238.1|12226.1|12238.6|12226.6|12238.1|12226.1|18
1626961230000|2021-07-22 13:40:30|12236.8|12224.8|12242|12230|12242|12230|12236.8|12224.8|0
1626961240000|2021-07-22 13:40:40|12241.2|12229.2|12241.2|12229.2|12241.2|12229.2|12241.2|12229.2|6
1626961250000|2021-07-22 13:40:50|12240.5|12228.5|12239.7|12227.7|12240.5|12228.5|12238.7|12226.7|2
1626961260000|2021-07-22 13:41:00|12241.7|12229.7|12241.2|12229.2|12241.7|12229.7|12239.7|12227.7|3
1626961270000|2021-07-22 13:41:10|12242.2|12230.2|12243.7|12231.7|12243.7|12231.7|12242.2|12230.2|11
1626961280000|2021-07-22 13:41:20|12243|12231|12244.2|12232.2|12244.2|12232.2|12243|12231|0
1626961290000|2021-07-22 13:41:30|12244.7|12232.7|12248.4|12236.4|12250.5|12238.5|12244.7|12232.7|17
1626961300000|2021-07-22 13:41:40|12248|12236|12254.3|12242.3|12255.6|12243.6|12248|12236|10
1626961310000|2021-07-22 13:41:50|12254|12242|12256.8|12244.8|12256.8|12244.8|12253.6|12241.6|1
1626961320000|2021-07-22 13:42:00|12257.3|12245.3|12273|12261|12277.3|12265.3|12256.8|12244.8|26
1626961330000|2021-07-22 13:42:10|12266.7|12254.7|12268.7|12256.7|12269.5|12257.5|12266.7|12254.7|4
1626961340000|2021-07-22 13:42:20|12267.9|12255.9|12261.7|12249.7|12267.9|12255.9|12261.7|12249.7|7
1626961350000|2021-07-22 13:42:30|12260.4|12248.4|12260.4|12248.4|12261.2|12249.2|12260.4|12248.4|0
1626961360000|2021-07-22 13:42:40|12259.2|12247.2|12258.7|12246.7|12259.5|12247.5|12257.4|12245.4|4
1626961370000|2021-07-22 13:42:50|12258.2|12246.2|12258.7|12246.7|12258.7|12246.7|12257|12238.6|14
1626961380000|2021-07-22 13:43:00|12258.2|12246.2|12262.4|12250.4|12267|12255|12258.2|12246.2|1
1626961390000|2021-07-22 13:43:10|12262|12250|12262.1|12250.1|12262.9|12250.9|12262|12250|2
1626961400000|2021-07-22 13:43:20|12261.7|12249.7|12259|12247|12261.7|12249.7|12259|12247|4
1626961410000|2021-07-22 13:43:30|12260.2|12248.2|12259.9|12247.9|12263.2|12251.2|12259.9|12247.9|1
1626961420000|2021-07-22 13:43:40|12257.9|12245.9|12255.4|12243.4|12259.5|12247.5|12255.4|12243.4|13
1626961430000|2021-07-22 13:43:50|12256.2|12244.2|12252.2|12240.2|12256.2|12244.2|12252.2|12240.2|3
1626961440000|2021-07-22 13:44:00|12252.6|12240.6|12255.4|12243.4|12255.4|12243.4|12252.6|12240.6|1
1626961450000|2021-07-22 13:44:10|12254.7|12242.7|12252.6|12240.6|12254.7|12242.7|12252.6|12240.6|3
1626961460000|2021-07-22 13:44:20|12253.4|12241.4|12252.2|12240.2|12253.4|12241.4|12251.4|12239.4|6
1626961470000|2021-07-22 13:44:30|12252.9|12240.9|12253.4|12241.4|12253.4|12241.4|12252.6|12240.6|1
1626961480000|2021-07-22 13:44:40|12254.7|12242.7|12254.7|12242.7|12254.7|12242.7|12253.4|12241.4|0
1626961490000|2021-07-22 13:44:50|12255.1|12243.1|12256.4|12244.4|12256.4|12244.4|12255.1|12243.1|0
1626961500000|2021-07-22 13:45:00|12257.6|12245.6|12262.8|12250.8|12264.8|12252.8|12257.6|12245.6|4
1626961510000|2021-07-22 13:45:10|12261.6|12249.6|12260.1|12248.1|12261.6|12249.6|12259.4|12247.4|11
1626961520000|2021-07-22 13:45:20|12262.6|12250.6|12263.9|12251.9|12263.9|12251.9|12262.6|12250.6|1
1626961530000|2021-07-22 13:45:30|12265.1|12253.1|12265.9|12253.9|12265.9|12253.9|12265.1|12253.1|1
1626961540000|2021-07-22 13:45:40|12266.7|12254.7|12267.9|12255.9|12267.9|12255.9|12266.7|12254.7|7
1626961550000|2021-07-22 13:45:50|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|1
1626961560000|2021-07-22 13:46:00|12269.2|12257.2|12274.4|12262.4|12274.4|12262.4|12269.2|12257.2|3
1626961570000|2021-07-22 13:46:10|12272.6|12260.6|12265.3|12253.3|12272.6|12260.6|12265.3|12253.3|48
1626961580000|2021-07-22 13:46:20|12264.5|12252.5|12266.6|12254.6|12266.6|12254.6|12262.8|12250.8|2
1626961590000|2021-07-22 13:46:30|12267.3|12255.3|12266.6|12254.6|12267.3|12255.3|12266.6|12254.6|0
1626961600000|2021-07-22 13:46:40|12265.3|12253.3|12262.8|12250.8|12265.3|12253.3|12262.8|12250.8|1
1626961620000|2021-07-22 13:47:00|12264.1|12252.1|12268.3|12256.3|12270|12258|12264.1|12252.1|4
1626961630000|2021-07-22 13:47:10|12269.1|12257.1|12267.4|12255.4|12270.8|12258.8|12267.4|12255.4|2
1626961640000|2021-07-22 13:47:20|12267.8|12255.8|12266.9|12254.9|12267.8|12255.8|12266.9|12254.9|29
1626961650000|2021-07-22 13:47:30|||||||||1
1626961660000|2021-07-22 13:47:40|12266.1|12254.1|12264.4|12252.4|12266.9|12254.9|12264.4|12252.4|41
1626961670000|2021-07-22 13:47:50|12265.6|12253.6|12269.4|12257.4|12269.4|12257.4|12264.1|12252.1|13
1626961680000|2021-07-22 13:48:00|12271.1|12259.1|12273.8|12261.8|12275.3|12263.3|12271.1|12259.1|4
1626961690000|2021-07-22 13:48:10|12275.3|12263.3|12273.6|12261.6|12275.3|12263.3|12272.1|12260.1|11
1626961700000|2021-07-22 13:48:20|12274.1|12262.1|12271.3|12259.3|12274.1|12262.1|12271.3|12259.3|2
1626961710000|2021-07-22 13:48:30|12271.6|12259.6|12272.5|12260.5|12272.8|12260.8|12271.6|12259.6|7
1626961720000|2021-07-22 13:48:40|12274.3|12262.3|12277.2|12265.2|12277.2|12265.2|12274.3|12262.3|10
1626961730000|2021-07-22 13:48:50|12278.5|12266.5|12273|12261|12279.7|12267.7|12273|12261|50
1626961740000|2021-07-22 13:49:00|12273.5|12261.5|12275.5|12263.5|12276.3|12264.3|12273|12261|7
1626961750000|2021-07-22 13:49:10|12276|12264|12272.2|12260.2|12276|12264|12272.2|12260.2|4
1626961760000|2021-07-22 13:49:20|12273.8|12261.8|12278|12266|12278|12266|12273.8|12261.8|5
1626961770000|2021-07-22 13:49:30|12277.2|12265.2|12277.2|12265.2|12277.7|12265.7|12275.2|12263.2|2
1626961780000|2021-07-22 13:49:40|12275.5|12263.5|12273|12261|12275.5|12263.5|12273|12261|5
1626961790000|2021-07-22 13:49:50|12272.5|12260.5|12272.1|12260.1|12272.5|12260.5|12271.3|12259.3|0
1626961800000|2021-07-22 13:50:00|12273.8|12261.8|12276|12264|12276|12264|12273.8|12261.8|3
1626961810000|2021-07-22 13:50:10|12276.8|12264.8|12275.9|12263.9|12278.2|12266.2|12275.9|12263.9|47
1626961820000|2021-07-22 13:50:20|12276.7|12264.7|12275.4|12263.4|12276.7|12264.7|12274.2|12262.2|8
1626961830000|2021-07-22 13:50:30|12274.6|12262.6|12274.9|12262.9|12275.9|12263.9|12274.6|12262.6|18
1626961840000|2021-07-22 13:50:40|12274.5|12262.5|12274.9|12262.9|12274.9|12262.9|12273.2|12261.2|2
1626961850000|2021-07-22 13:50:50|12275.4|12263.4|12274.5|12262.5|12275.4|12263.4|12274.5|12262.5|5
1626961860000|2021-07-22 13:51:00|12274.9|12262.9|12275.9|12263.9|12276.7|12264.7|12274.9|12262.9|3
1626961870000|2021-07-22 13:51:10|12275.1|12263.1|12272.6|12260.6|12275.1|12263.1|12272.6|12260.6|2
1626961880000|2021-07-22 13:51:20|12273.9|12261.9|12270.1|12258.1|12273.9|12261.9|12270.1|12258.1|11
1626961890000|2021-07-22 13:51:30|12270.6|12258.6|12273.9|12261.9|12273.9|12261.9|12270.6|12258.6|12
1626961900000|2021-07-22 13:51:40|12275.9|12263.9|12277.6|12265.6|12277.6|12265.6|12275.9|12263.9|1
1626961910000|2021-07-22 13:51:50|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|0
1626961920000|2021-07-22 13:52:00|12277.6|12265.6|12279.2|12267.2|12279.2|12267.2|12277.6|12265.6|8
1626961930000|2021-07-22 13:52:10|12280.4|12268.4|12280.7|12268.7|12281.5|12269.5|12279.9|12267.9|4
1626961940000|2021-07-22 13:52:20|12281.5|12269.5|12284.5|12272.5|12284.5|12272.5|12279.2|12267.2|22
1626961950000|2021-07-22 13:52:30|12283.7|12271.7|12278.3|12266.3|12284.3|12272.3|12277.8|12265.8|20
1626961960000|2021-07-22 13:52:40|12280.3|12268.3|12284.5|12272.5|12284.5|12272.5|12278.8|12266.8|17
1626961970000|2021-07-22 13:52:50|12278|12266|12278|12266|12278.5|12266.5|12278|12266|9
1626961980000|2021-07-22 13:53:00|12277.5|12265.5|12278.8|12266.8|12280|12268|12277.5|12265.5|6
1626961990000|2021-07-22 13:53:10|12279.5|12267.5|12278.3|12266.3|12279.5|12267.5|12277|12265|9
1626962000000|2021-07-22 13:53:20|12279.1|12267.1|12278.3|12266.3|12280.3|12268.3|12278.3|12266.3|8
1626962010000|2021-07-22 13:53:30|||||||||5
1626962020000|2021-07-22 13:53:40|12277.8|12265.8|12278.3|12266.3|12278.8|12266.8|12277.8|12265.8|6
1626962040000|2021-07-22 13:54:00|12279.1|12267.1|12278.3|12266.3|12279.1|12267.1|12278.3|12266.3|3
1626962050000|2021-07-22 13:54:10|12279.1|12267.1|12278.3|12266.3|12279.1|12267.1|12277.8|12265.8|4
1626962060000|2021-07-22 13:54:20|||||||||10
1626962070000|2021-07-22 13:54:30|12277.5|12265.5|12278.3|12266.3|12278.3|12266.3|12277.5|12265.5|2
1626962080000|2021-07-22 13:54:40|12278.6|12266.6|12278.3|12266.3|12278.6|12266.6|12277.8|12265.8|1
1626962090000|2021-07-22 13:54:50|12277.8|12265.8|12280.3|12268.3|12280.3|12268.3|12277.8|12265.8|1
1626962100000|2021-07-22 13:55:00|12281.6|12269.6|12283.6|12271.6|12283.6|12271.6|12280.3|12268.3|20
1626962110000|2021-07-22 13:55:10|12282.3|12270.3|12283.6|12271.6|12284.8|12272.8|12282.3|12270.3|0
1626962120000|2021-07-22 13:55:20|12281.9|12269.9|12281.1|12269.1|12282.3|12270.3|12281.1|12269.1|2
1626962130000|2021-07-22 13:55:30|||||||||1
1626962140000|2021-07-22 13:55:40|12280.3|12268.3|12281.1|12269.1|12281.1|12269.1|12279.8|12267.8|0
1626962160000|2021-07-22 13:56:00|12282.6|12270.6|12291.1|12279.1|12292|12280|12282.6|12270.6|17
1626962170000|2021-07-22 13:56:10|12289.4|12277.4|12287.6|12275.6|12289.4|12277.4|12286.9|12274.9|2
1626962180000|2021-07-22 13:56:20|12286.9|12274.9|12289.4|12277.4|12289.4|12277.4|12286.9|12274.9|2
1626962190000|2021-07-22 13:56:30|12290.6|12278.6|12290.6|12278.6|12290.6|12278.6|12288.6|12276.6|9
1626962200000|2021-07-22 13:56:40|12289.8|12277.8|12288.6|12276.6|12293.6|12281.6|12288.6|12276.6|18
1626962210000|2021-07-22 13:56:50|12286.1|12274.1|12286.9|12274.9|12288.1|12276.1|12286.1|12274.1|17
1626962220000|2021-07-22 13:57:00|12287.3|12275.3|12292.3|12280.3|12293.1|12281.1|12287.3|12275.3|3
1626962230000|2021-07-22 13:57:10|12291.1|12279.1|12292.3|12280.3|12292.3|12280.3|12291.1|12279.1|1
1626962240000|2021-07-22 13:57:20|12292.4|12280.4|12291.9|12279.9|12293.1|12281.1|12291.9|12279.9|1
1626962250000|2021-07-22 13:57:30|12292.6|12280.6|12293.9|12281.9|12293.9|12281.9|12292.4|12280.4|2
1626962260000|2021-07-22 13:57:40|12294.7|12282.7|12294.5|12282.5|12294.7|12282.7|12294.2|12282.2|18
1626962270000|2021-07-22 13:57:50|12293.7|12281.7|12294|12282|12294.5|12282.5|12293.2|12281.2|1
1626962280000|2021-07-22 13:58:00|12293.2|12281.2|12294.5|12282.5|12294.5|12282.5|12292|12280|0
1626962290000|2021-07-22 13:58:10|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|0
1626962300000|2021-07-22 13:58:20|||||||||3
1626962310000|2021-07-22 13:58:30|12292.8|12280.8|12289.8|12277.8|12292.8|12280.8|12289.8|12277.8|4
1626962320000|2021-07-22 13:58:40|12288.3|12276.3|12287.3|12275.3|12288.3|12276.3|12286.3|12274.3|4
1626962330000|2021-07-22 13:58:50|12286.8|12274.8|12284.5|12272.5|12286.8|12274.8|12284|12272|4
1626962340000|2021-07-22 13:59:00|12285.3|12273.3|12283.9|12271.9|12286.2|12274.2|12282.2|12270.2|32
1626962350000|2021-07-22 13:59:10|12282.7|12270.7|12285.2|12273.2|12285.2|12273.2|12282.7|12270.7|6
1626962360000|2021-07-22 13:59:20|12283.4|12271.4|12285.2|12273.2|12285.2|12273.2|12281.7|12269.7|5
1626962370000|2021-07-22 13:59:30|12285.6|12273.6|12284.7|12272.7|12285.6|12273.6|12283.9|12271.9|21
1626962380000|2021-07-22 13:59:40|12283.9|12271.9|12284.2|12272.2|12284.2|12272.2|12282.7|12270.7|1
1626962390000|2021-07-22 13:59:50|12283.3|12271.3|12283|12271|12284.5|12272.5|12282.2|12270.2|5
1626962400000|2021-07-22 14:00:00|12286.5|12274.5|12292.5|12280.5|12293.7|12281.7|12286.5|12274.5|11
1626962410000|2021-07-22 14:00:10|12293.3|12281.3|12293.3|12281.3|12294|12282|12293.3|12281.3|1
1626962420000|2021-07-22 14:00:20|12291.7|12279.7|12289.8|12277.8|12291.7|12279.7|12289.8|12277.8|3
1626962430000|2021-07-22 14:00:30|12291.1|12279.1|12290.6|12278.6|12291.1|12279.1|12290.6|12278.6|11
1626962440000|2021-07-22 14:00:40|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|5
1626962450000|2021-07-22 14:00:50|12285.6|12273.6|12286.1|12274.1|12286.1|12274.1|12285.1|12273.1|2
1626962460000|2021-07-22 14:01:00|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|0
1626962470000|2021-07-22 14:01:10|12286.5|12274.5|12286.1|12274.1|12286.5|12274.5|12286.1|12274.1|1
1626962480000|2021-07-22 14:01:20|12285.6|12273.6|12286.1|12274.1|12286.1|12274.1|12285.6|12273.6|0
1626962490000|2021-07-22 14:01:30|12285.6|12273.6|12281.4|12269.4|12285.6|12273.6|12281.4|12269.4|1
1626962500000|2021-07-22 14:01:40|12281.1|12269.1|12277.3|12265.3|12281.8|12269.8|12277.3|12265.3|4
1626962510000|2021-07-22 14:01:50|12272.6|12260.6|12273.9|12261.9|12273.9|12261.9|12272.6|12260.6|12
1626962520000|2021-07-22 14:02:00|12273.4|12261.4|12273.9|12261.9|12273.9|12261.9|12273.4|12261.4|1
1626962540000|2021-07-22 14:02:20|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|7
1626962550000|2021-07-22 14:02:30|12270.1|12258.1|12268.1|12256.1|12270.1|12258.1|12268.1|12256.1|8
1626962560000|2021-07-22 14:02:40|12266.4|12254.4|12268.1|12256.1|12268.9|12256.9|12266.4|12254.4|4
1626962570000|2021-07-22 14:02:50|12268.9|12256.9|12267.6|12255.6|12268.9|12256.9|12267.6|12255.6|0
1626962580000|2021-07-22 14:03:00|12268.9|12256.9|12267.6|12255.6|12271.4|12259.4|12267.6|12255.6|1
1626962590000|2021-07-22 14:03:10|12267.1|12255.1|12267.6|12255.6|12267.6|12255.6|12266.4|12254.4|2
1626962600000|2021-07-22 14:03:20|12266.8|12254.8|12270.1|12258.1|12270.1|12258.1|12266.4|12254.4|5
1626962620000|2021-07-22 14:03:40|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|0
1626962630000|2021-07-22 14:03:50|12270.1|12258.1|12269.6|12257.6|12270.9|12258.9|12269.6|12257.6|1
1626962640000|2021-07-22 14:04:00|12271.2|12259.2|12269.7|12257.7|12272.6|12260.6|12269.6|12257.6|1
1626962650000|2021-07-22 14:04:10|12270.1|12258.1|12270.4|12258.4|12270.4|12258.4|12268.9|12256.9|4
1626962660000|2021-07-22 14:04:20|12269.7|12257.7|12268.9|12256.9|12269.7|12257.7|12268.9|12256.9|0
1626962670000|2021-07-22 14:04:30|12268.1|12256.1|12264.5|12252.5|12268.1|12256.1|12264.5|12252.5|4
1626962680000|2021-07-22 14:04:40|12262.7|12250.7|12262.7|12250.7|12263.5|12251.5|12262.7|12250.7|6
1626962690000|2021-07-22 14:04:50|12263.5|12251.5|12264.5|12252.5|12264.5|12252.5|12263.5|12251.5|1
1626962700000|2021-07-22 14:05:00|12267.8|12255.8|12268.7|12256.7|12269.5|12257.5|12265|12253|7
1626962710000|2021-07-22 14:05:10|12269.5|12257.5|12264.5|12252.5|12269.5|12257.5|12264.5|12252.5|0
1626962720000|2021-07-22 14:05:20|12263.7|12251.7|12267.5|12255.5|12267.5|12255.5|12263.7|12251.7|2
1626962730000|2021-07-22 14:05:30|12267.9|12255.9|12268.4|12256.4|12268.7|12256.7|12267.6|12255.6|4
1626962740000|2021-07-22 14:05:40|12267.6|12255.6|12268.4|12256.4|12268.4|12256.4|12267.2|12255.2|0
1626962750000|2021-07-22 14:05:50|12267.6|12255.6|12268.9|12256.9|12268.9|12256.9|12267.6|12255.6|0
1626962760000|2021-07-22 14:06:00|12269.4|12257.4|12273.4|12261.4|12275.1|12263.1|12269.4|12257.4|8
1626962770000|2021-07-22 14:06:10|12272.2|12260.2|12268.4|12256.4|12272.2|12260.2|12268.4|12256.4|2
1626962780000|2021-07-22 14:06:20|12269.2|12257.2|12268.4|12256.4|12269.7|12257.7|12268.4|12256.4|0
1626962790000|2021-07-22 14:06:30|12270.1|12258.1|12269.7|12257.7|12270.1|12258.1|12269.7|12257.7|0
1626962800000|2021-07-22 14:06:40|||||||||1
1626962810000|2021-07-22 14:06:50|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|0
1626962820000|2021-07-22 14:07:00|12267.6|12255.6|12272.2|12260.2|12272.2|12260.2|12267.6|12255.6|3
1626962840000|2021-07-22 14:07:20|12272.6|12260.6|12271.4|12259.4|12272.6|12260.6|12271.4|12259.4|2
1626962850000|2021-07-22 14:07:30|12272.2|12260.2|12273.9|12261.9|12273.9|12261.9|12272.2|12260.2|1
1626962860000|2021-07-22 14:07:40|12274.7|12262.7|12271.4|12259.4|12275.1|12263.1|12271.4|12259.4|1
1626962870000|2021-07-22 14:07:50|12270.1|12258.1|12268.4|12256.4|12270.1|12258.1|12267.6|12255.6|0
1626962880000|2021-07-22 14:08:00|12267.2|12255.2|12267.7|12255.7|12267.7|12255.7|12267.2|12255.2|0
1626962890000|2021-07-22 14:08:10|12269.7|12257.7|12267.2|12255.2|12269.7|12257.7|12267.2|12255.2|0
1626962900000|2021-07-22 14:08:20|12269.7|12257.7|12262.9|12250.9|12269.7|12257.7|12262.9|12250.9|0
1626962910000|2021-07-22 14:08:30|12263|12251|12263|12251|12263|12251|12263|12251|0
1626962920000|2021-07-22 14:08:40|12263.7|12251.7|12260.5|12248.5|12263.7|12251.7|12260.5|12248.5|10
1626962930000|2021-07-22 14:08:50|12259.7|12247.7|12259.2|12247.2|12259.7|12247.7|12259.2|12247.2|0
1626962940000|2021-07-22 14:09:00|12259.7|12247.7|12259.7|12247.7|12260.5|12248.5|12259.7|12247.7|1
1626962950000|2021-07-22 14:09:10|12261.4|12249.4|12262.2|12250.2|12262.2|12250.2|12261.4|12249.4|1
1626962960000|2021-07-22 14:09:20|12261.4|12249.4|12259.7|12247.7|12261.4|12249.4|12259.7|12247.7|2
1626962970000|2021-07-22 14:09:30|12260.2|12248.2|12259.7|12247.7|12260.2|12248.2|12259.7|12247.7|1
1626962980000|2021-07-22 14:09:40|12258|12246|12256.4|12244.4|12258|12246|12256.4|12244.4|2
1626962990000|2021-07-22 14:09:50|12257.2|12245.2|12258|12246|12259.7|12247.7|12257.2|12245.2|2
1626963000000|2021-07-22 14:10:00|12258.9|12246.9|12267.2|12255.2|12267.2|12255.2|12258.9|12246.9|6
1626963010000|2021-07-22 14:10:10|12267.7|12255.7|12265.2|12253.2|12268.9|12256.9|12264.7|12252.7|1
1626963020000|2021-07-22 14:10:20|12264.7|12252.7|12262.2|12250.2|12264.7|12252.7|12262.2|12250.2|0
1626963030000|2021-07-22 14:10:30|12260.2|12248.2|12260.2|12248.2|12261.4|12249.4|12260.2|12248.2|1
1626963050000|2021-07-22 14:10:50|12262.2|12250.2|12258.9|12246.9|12262.2|12250.2|12258.9|12246.9|0
1626963060000|2021-07-22 14:11:00|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|2
1626963070000|2021-07-22 14:11:10|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|0
1626963080000|2021-07-22 14:11:20|12263|12251|12264.5|12252.5|12264.5|12252.5|12261.2|12249.2|31
1626963090000|2021-07-22 14:11:30|12263.7|12251.7|12266.2|12254.2|12267|12255|12263.7|12251.7|3
1626963100000|2021-07-22 14:11:40|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|10
1626963110000|2021-07-22 14:11:50|12265.5|12253.5|12263|12251|12265.5|12253.5|12263|12251|0
1626963120000|2021-07-22 14:12:00|||||||||1
1626963140000|2021-07-22 14:12:20|12265.3|12253.3|12267.2|12255.2|12267.2|12255.2|12265.3|12253.3|3
1626963150000|2021-07-22 14:12:30|12266.4|12254.4|12267.7|12255.7|12267.7|12255.7|12266.4|12254.4|0
1626963160000|2021-07-22 14:12:40|12268.9|12256.9|12268.9|12256.9|12268.9|12256.9|12268.9|12256.9|0
1626963180000|2021-07-22 14:13:00|12269.7|12257.7|12273.2|12261.2|12273.2|12261.2|12269.7|12257.7|2
1626963190000|2021-07-22 14:13:10|12271.1|12259.1|12270.7|12258.7|12271.1|12259.1|12270.7|12258.7|3
1626963210000|2021-07-22 14:13:30|12271.4|12259.4|12271.4|12259.4|12271.4|12259.4|12271.4|12259.4|0
1626963220000|2021-07-22 14:13:40|12270.7|12258.7|12270.7|12258.7|12271.4|12259.4|12270.7|12258.7|0
1626963230000|2021-07-22 14:13:50|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|0
1626963240000|2021-07-22 14:14:00|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|1
1626963260000|2021-07-22 14:14:20|||||||||1
1626963270000|2021-07-22 14:14:30|12273.2|12261.2|12273.6|12261.6|12274.9|12262.9|12271.9|12259.9|0
1626963280000|2021-07-22 14:14:40|||||||||7
1626963290000|2021-07-22 14:14:50|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|0
1626963300000|2021-07-22 14:15:00|12272.4|12260.4|12273.3|12261.3|12273.3|12261.3|12271.6|12259.6|7
1626963310000|2021-07-22 14:15:10|12277.1|12265.1|12279.1|12267.1|12279.1|12267.1|12277.1|12265.1|7
1626963320000|2021-07-22 14:15:20|||||||||2
1626963380000|2021-07-22 14:16:20|12278.4|12266.4|12279.1|12267.1|12279.1|12267.1|12278.4|12266.4|1
1626963420000|2021-07-22 14:17:00|12284.3|12272.3|12283.1|12271.1|12285.6|12273.6|12283.1|12271.1|8
1626963430000|2021-07-22 14:17:10|12282.6|12270.6|12280.6|12268.6|12282.6|12270.6|12280.1|12268.1|1
1626963440000|2021-07-22 14:17:20|12281.3|12269.3|12282.6|12270.6|12283.4|12271.4|12281.3|12269.3|1
1626963450000|2021-07-22 14:17:30|12283.1|12271.1|12285.6|12273.6|12285.6|12273.6|12283.1|12271.1|1
1626963460000|2021-07-22 14:17:40|12284.8|12272.8|12283.1|12271.1|12284.8|12272.8|12283.1|12271.1|0
1626963470000|2021-07-22 14:17:50|12282.3|12270.3|12283.5|12271.5|12283.5|12271.5|12282.3|12270.3|6
1626963480000|2021-07-22 14:18:00|||||||||1
1626963500000|2021-07-22 14:18:20|12282.3|12270.3|12283.5|12271.5|12283.5|12271.5|12280.3|12268.3|3
1626963510000|2021-07-22 14:18:30|12281|12269|12283.5|12271.5|12283.5|12271.5|12281|12269|1
1626963520000|2021-07-22 14:18:40|12284.5|12272.5|12286|12274|12286|12274|12284.5|12272.5|0
1626963540000|2021-07-22 14:19:00|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12283.6|12271.6|0
1626963550000|2021-07-22 14:19:10|12284.5|12272.5|12283.6|12271.6|12284.5|12272.5|12283.6|12271.6|1
1626963560000|2021-07-22 14:19:20|||||||||1
1626963570000|2021-07-22 14:19:30|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|0
1626963600000|2021-07-22 14:20:00|12285.3|12273.3|12287.8|12275.8|12287.8|12275.8|12285.3|12273.3|0
1626963610000|2021-07-22 14:20:10|||||||||3
1626963630000|2021-07-22 14:20:30|12289.5|12277.5|12289.5|12277.5|12289.5|12277.5|12289.5|12277.5|3
1626963640000|2021-07-22 14:20:40|||||||||4
1626963650000|2021-07-22 14:20:50|||||||||9
1626963660000|2021-07-22 14:21:00|12288.7|12276.7|12289.5|12277.5|12289.5|12277.5|12288.7|12276.7|0
1626963670000|2021-07-22 14:21:10|12288.7|12276.7|12289.5|12277.5|12289.5|12277.5|12288.7|12276.7|0
1626963680000|2021-07-22 14:21:20|||||||||3
1626963700000|2021-07-22 14:21:40|12288.7|12276.7|12293.7|12281.7|12293.7|12281.7|12288.7|12276.7|16
1626963710000|2021-07-22 14:21:50|12294.5|12282.5|12293.7|12281.7|12294.5|12282.5|12293.7|12281.7|4
1626963720000|2021-07-22 14:22:00|12294.5|12282.5|12294.5|12282.5|12294.5|12282.5|12294.5|12282.5|0
1626963730000|2021-07-22 14:22:10|12293.7|12281.7|12293.7|12281.7|12294.5|12282.5|12293.7|12281.7|0
1626963740000|2021-07-22 14:22:20|12294.5|12282.5|12293.8|12281.8|12294.5|12282.5|12293.8|12281.8|6
1626963750000|2021-07-22 14:22:30|12294.2|12282.2|12298.8|12286.8|12298.8|12286.8|12294.2|12282.2|13
1626963760000|2021-07-22 14:22:40|12298.3|12286.3|12298.8|12286.8|12298.8|12286.8|12298.3|12286.3|4
1626963770000|2021-07-22 14:22:50|12298|12286|12298.8|12286.8|12298.8|12286.8|12297.5|12285.5|0
1626963780000|2021-07-22 14:23:00|12299.5|12287.5|12301.3|12289.3|12301.3|12289.3|12299.5|12287.5|5
1626963800000|2021-07-22 14:23:20|||||||||4
1626963820000|2021-07-22 14:23:40|12300|12288|12300|12288|12300|12288|12300|12288|3
1626963830000|2021-07-22 14:23:50|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|4
1626963840000|2021-07-22 14:24:00|12300.5|12288.5|12299.7|12287.7|12300.5|12288.5|12298.5|12286.5|2
1626963850000|2021-07-22 14:24:10|12301.3|12289.3|12306.4|12294.4|12306.9|12294.9|12301.3|12289.3|6
1626963860000|2021-07-22 14:24:20|12306.9|12294.9|12306.9|12294.9|12307.2|12295.2|12306|12294|1
1626963870000|2021-07-22 14:24:30|12308.2|12296.2|12306.4|12294.4|12308.2|12296.2|12305.7|12293.7|8
1626963890000|2021-07-22 14:24:50|12306.9|12294.9|12306.4|12294.4|12306.9|12294.9|12305.7|12293.7|1
1626963900000|2021-07-22 14:25:00|12306.9|12294.9|12306.1|12294.1|12306.9|12294.9|12306.1|12294.1|1
1626963910000|2021-07-22 14:25:10|12305.7|12293.7|12307.9|12295.9|12307.9|12295.9|12305.7|12293.7|80
1626963920000|2021-07-22 14:25:20|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|18
1626963930000|2021-07-22 14:25:30|12307.9|12295.9|12308.7|12296.7|12308.7|12296.7|12307.9|12295.9|0
1626963940000|2021-07-22 14:25:40|12309.1|12297.1|12308.7|12296.7|12309.1|12297.1|12308.2|12296.2|36
1626963950000|2021-07-22 14:25:50|12309.4|12297.4|12309.4|12297.4|12309.4|12297.4|12309.4|12297.4|3
1626963960000|2021-07-22 14:26:00|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|1
1626963990000|2021-07-22 14:26:30|12308.2|12296.2|12308.2|12296.2|12308.7|12296.7|12308.2|12296.2|0
1626964000000|2021-07-22 14:26:40|||||||||12
1626964010000|2021-07-22 14:26:50|12307.7|12295.7|12308.2|12296.2|12308.2|12296.2|12307.7|12295.7|3
1626964020000|2021-07-22 14:27:00|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12306.9|12294.9|14
1626964050000|2021-07-22 14:27:30|||||||||13
1626964060000|2021-07-22 14:27:40|12306.9|12294.9|12307.4|12295.4|12307.4|12295.4|12306.9|12294.9|8
1626964070000|2021-07-22 14:27:50|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|3
1626964080000|2021-07-22 14:28:00|12306.6|12294.6|12308.2|12296.2|12309.1|12297.1|12306.6|12294.6|5
1626964090000|2021-07-22 14:28:10|12309|12297|12308.2|12296.2|12309.4|12297.4|12308.2|12296.2|5
1626964100000|2021-07-22 14:28:20|12309|12297|12308.2|12296.2|12309.7|12297.7|12308.2|12296.2|1
1626964110000|2021-07-22 14:28:30|12307.4|12295.4|12308.2|12296.2|12309|12297|12307.4|12295.4|1
1626964120000|2021-07-22 14:28:40|12309|12297|12307.4|12295.4|12309|12297|12307.4|12295.4|0
1626964130000|2021-07-22 14:28:50|12306.9|12294.9|12309.9|12297.9|12309.9|12297.9|12306.9|12294.9|5
1626964140000|2021-07-22 14:29:00|12309.4|12297.4|12309.9|12297.9|12309.9|12297.9|12308.2|12296.2|0
1626964150000|2021-07-22 14:29:10|||||||||1
1626964160000|2021-07-22 14:29:20|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|11
1626964180000|2021-07-22 14:29:40|12307.9|12295.9|12307.9|12295.9|12308.7|12296.7|12307.9|12295.9|1
1626964190000|2021-07-22 14:29:50|||||||||1
1626964200000|2021-07-22 14:30:00|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|25
1626964220000|2021-07-22 14:30:20|12309.2|12297.2|12307.4|12295.4|12309.2|12297.2|12307.4|12295.4|0
1626964230000|2021-07-22 14:30:30|12307|12295|12307.4|12295.4|12307.4|12295.4|12307|12295|0
1626964240000|2021-07-22 14:30:40|12306.7|12294.7|12306.2|12294.2|12306.7|12294.7|12306.2|12294.2|1
1626964250000|2021-07-22 14:30:50|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|1
1626964260000|2021-07-22 14:31:00|12304.9|12292.9|12309.2|12297.2|12309.2|12297.2|12304.9|12292.9|2
1626964270000|2021-07-22 14:31:10|12309.9|12297.9|12309.9|12297.9|12311.7|12299.7|12309.2|12297.2|5
1626964280000|2021-07-22 14:31:20|12311.7|12299.7|12307.9|12295.9|12311.7|12299.7|12307.4|12295.4|1
1626964290000|2021-07-22 14:31:30|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12306.2|12294.2|0
1626964300000|2021-07-22 14:31:40|12307|12295|12305.7|12293.7|12308.2|12296.2|12305.7|12293.7|1
1626964310000|2021-07-22 14:31:50|12306.5|12294.5|12304.5|12292.5|12306.5|12294.5|12304.5|12292.5|13
1626964320000|2021-07-22 14:32:00|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|0
1626964330000|2021-07-22 14:32:10|12309.2|12297.2|12305.9|12293.9|12309.9|12297.9|12305.4|12293.4|25
1626964350000|2021-07-22 14:32:30|12306.4|12294.4|12305.1|12293.1|12306.4|12294.4|12305.1|12293.1|20
1626964360000|2021-07-22 14:32:40|12305.9|12293.9|12304.6|12292.6|12305.9|12293.9|12304.6|12292.6|0
1626964370000|2021-07-22 14:32:50|12304.7|12292.7|12306.4|12294.4|12306.4|12294.4|12304.7|12292.7|0
1626964380000|2021-07-22 14:33:00|12305.9|12293.9|12308.4|12296.4|12308.9|12296.9|12305.9|12293.9|21
1626964390000|2021-07-22 14:33:10|12307.6|12295.6|12310.1|12298.1|12310.1|12298.1|12307.6|12295.6|1
1626964400000|2021-07-22 14:33:20|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|5
1626964410000|2021-07-22 14:33:30|||||||||3
1626964420000|2021-07-22 14:33:40|||||||||3
1626964450000|2021-07-22 14:34:10|12318.7|12306.7|12319.2|12307.2|12319.2|12307.2|12318.7|12306.7|19
1626964460000|2021-07-22 14:34:20|12318.4|12306.4|12317.6|12305.6|12319.2|12307.2|12317.6|12305.6|0
1626964470000|2021-07-22 14:34:30|12315.9|12303.9|12315.9|12303.9|12317.2|12305.2|12315.9|12303.9|2
1626964500000|2021-07-22 14:35:00|12314.7|12302.7|12314.7|12302.7|12314.7|12302.7|12314.7|12302.7|1
1626964510000|2021-07-22 14:35:10|12315.1|12303.1|12315.9|12303.9|12315.9|12303.9|12315.1|12303.1|1
1626964520000|2021-07-22 14:35:20|12314.7|12302.7|12315.1|12303.1|12315.9|12303.9|12314.7|12302.7|0
1626964530000|2021-07-22 14:35:30|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|0
1626964540000|2021-07-22 14:35:40|12315.1|12303.1|12315.9|12303.9|12315.9|12303.9|12315.1|12303.1|2
1626964560000|2021-07-22 14:36:00|||||||||6
1626964570000|2021-07-22 14:36:10|12314.7|12302.7|12316.7|12304.7|12316.7|12304.7|12314.7|12302.7|0
1626964580000|2021-07-22 14:36:20|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|3
1626964600000|2021-07-22 14:36:40|12315.2|12303.2|12313.4|12301.4|12315.9|12303.9|12313.4|12301.4|7
1626964610000|2021-07-22 14:36:50|12312.9|12300.9|12315.9|12303.9|12315.9|12303.9|12312.9|12300.9|0
1626964620000|2021-07-22 14:37:00|12317.2|12305.2|12315.2|12303.2|12317.7|12305.7|12315.2|12303.2|2
1626964630000|2021-07-22 14:37:10|12315.9|12303.9|12315.2|12303.2|12315.9|12303.9|12315.2|12303.2|1
1626964640000|2021-07-22 14:37:20|12316.4|12304.4|12315.9|12303.9|12316.4|12304.4|12315.9|12303.9|2
1626964650000|2021-07-22 14:37:30|12315.2|12303.2|12315.9|12303.9|12315.9|12303.9|12315.2|12303.2|1
1626964660000|2021-07-22 14:37:40|||||||||1
1626964670000|2021-07-22 14:37:50|12316.4|12304.4|12315.9|12303.9|12317.7|12305.7|12315.2|12303.2|2
1626964680000|2021-07-22 14:38:00|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|1
1626964700000|2021-07-22 14:38:20|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|8
1626964710000|2021-07-22 14:38:30|12313.7|12301.7|12314.2|12302.2|12314.2|12302.2|12313.7|12301.7|11
1626964720000|2021-07-22 14:38:40|12313.7|12301.7|12314.2|12302.2|12314.2|12302.2|12313.3|12301.3|6
1626964730000|2021-07-22 14:38:50|12315|12303|12314.2|12302.2|12315|12303|12314.2|12302.2|0
1626964740000|2021-07-22 14:39:00|12313.7|12301.7|12313.7|12301.7|12315|12303|12313.7|12301.7|2
1626964750000|2021-07-22 14:39:10|12314.2|12302.2|12320|12308|12320|12308|12314.2|12302.2|21
1626964760000|2021-07-22 14:39:20|12319.2|12307.2|12320|12308|12320|12308|12319.2|12307.2|1
1626964770000|2021-07-22 14:39:30|12320.5|12308.5|12320|12308|12320.5|12308.5|12319.2|12307.2|0
1626964780000|2021-07-22 14:39:40|12320.5|12308.5|12320.8|12308.8|12321.7|12309.7|12320.5|12308.5|0
1626964790000|2021-07-22 14:39:50|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|1
1626964800000|2021-07-22 14:40:00|12321.7|12309.7|12322.5|12310.5|12324.2|12312.2|12321.7|12309.7|7
1626964810000|2021-07-22 14:40:10|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|0
1626964820000|2021-07-22 14:40:20|12324.5|12312.5|12325|12313|12325.8|12313.8|12324.5|12312.5|5
1626964830000|2021-07-22 14:40:30|12327.5|12315.5|12326.7|12314.7|12327.5|12315.5|12326.7|12314.7|5
1626964840000|2021-07-22 14:40:40|12327.7|12315.7|12327.2|12315.2|12329.2|12317.2|12327.2|12315.2|1
1626964850000|2021-07-22 14:40:50|12328|12316|12326.7|12314.7|12328|12316|12326.7|12314.7|2
1626964860000|2021-07-22 14:41:00|12327.2|12315.2|12328.5|12316.5|12328.5|12316.5|12327.2|12315.2|4
1626964870000|2021-07-22 14:41:10|12329.2|12317.2|12331|12319|12332.7|12320.7|12329.2|12317.2|0
1626964880000|2021-07-22 14:41:20|12331.7|12319.7|12330.2|12318.2|12332.7|12320.7|12330.2|12318.2|1
1626964890000|2021-07-22 14:41:30|12331|12319|12330.2|12318.2|12331|12319|12330.2|12318.2|3
1626964900000|2021-07-22 14:41:40|12331.1|12319.1|12327.7|12315.7|12331.1|12319.1|12327.7|12315.7|5
1626964910000|2021-07-22 14:41:50|12326|12314|12326|12314|12326|12314|12326|12314|3
1626964920000|2021-07-22 14:42:00|12324.7|12312.7|12324.7|12312.7|12324.7|12312.7|12324.7|12312.7|1
1626964930000|2021-07-22 14:42:10|12324.2|12312.2|12327.2|12315.2|12327.2|12315.2|12324.2|12312.2|7
1626964940000|2021-07-22 14:42:20|12326.4|12314.4|12324.7|12312.7|12326.4|12314.4|12324.7|12312.7|0
1626964950000|2021-07-22 14:42:30|12326|12314|12326|12314|12328|12316|12326|12314|10
1626964960000|2021-07-22 14:42:40|12325.2|12313.2|12324.2|12312.2|12325.2|12313.2|12324.2|12312.2|2
1626964970000|2021-07-22 14:42:50|12321.7|12309.7|12323.5|12311.5|12323.5|12311.5|12321.7|12309.7|7
1626964980000|2021-07-22 14:43:00|12322.2|12310.2|12321.4|12309.4|12322.2|12310.2|12321.4|12309.4|0
1626964990000|2021-07-22 14:43:10|12321|12309|12318.5|12306.5|12321|12309|12318.5|12306.5|0
1626965000000|2021-07-22 14:43:20|12317.7|12305.7|12316.7|12304.7|12317.7|12305.7|12316.7|12304.7|1
1626965010000|2021-07-22 14:43:30|12315.2|12303.2|12315.2|12303.2|12315.5|12303.5|12314.2|12302.2|2
1626965020000|2021-07-22 14:43:40|12316|12304|12311.9|12299.9|12317.2|12305.2|12311.9|12299.9|15
1626965030000|2021-07-22 14:43:50|12312.7|12300.7|12311.9|12299.9|12312.7|12300.7|12311.1|12299.1|6
1626965040000|2021-07-22 14:44:00|12311|12299|12307.7|12295.7|12311|12299|12307.7|12295.7|0
1626965050000|2021-07-22 14:44:10|12308.5|12296.5|12307.7|12295.7|12308.9|12296.9|12307.7|12295.7|0
1626965060000|2021-07-22 14:44:20|12308.2|12296.2|12308.2|12296.2|12308.9|12296.9|12308.2|12296.2|0
1626965070000|2021-07-22 14:44:30|12307.7|12295.7|12307.7|12295.7|12308.5|12296.5|12307.7|12295.7|5
1626965080000|2021-07-22 14:44:40|12306.9|12294.9|12305.7|12293.7|12306.9|12294.9|12305.7|12293.7|5
1626965090000|2021-07-22 14:44:50|12306.4|12294.4|12305.7|12293.7|12306.4|12294.4|12305.7|12293.7|0
1626965100000|2021-07-22 14:45:00|12306.2|12294.2|12307.7|12295.7|12309|12297|12306.2|12294.2|9
1626965110000|2021-07-22 14:45:10|12306.5|12294.5|12307.7|12295.7|12307.7|12295.7|12305.7|12293.7|11
1626965120000|2021-07-22 14:45:20|12308.2|12296.2|12309.7|12297.7|12309.7|12297.7|12308.2|12296.2|4
1626965130000|2021-07-22 14:45:30|12309|12297|12308.5|12296.5|12309|12297|12308.5|12296.5|0
1626965140000|2021-07-22 14:45:40|12307.7|12295.7|12305.5|12293.5|12307.7|12295.7|12304.3|12292.3|34
1626965150000|2021-07-22 14:45:50|12306.3|12294.3|12306.5|12294.5|12308.5|12296.5|12306.3|12294.3|2
1626965160000|2021-07-22 14:46:00|12307.2|12295.2|12304.7|12292.7|12307.2|12295.2|12304.7|12292.7|3
1626965170000|2021-07-22 14:46:10|12305.5|12293.5|12306.8|12294.8|12306.8|12294.8|12304.7|12292.7|0
1626965180000|2021-07-22 14:46:20|12307.2|12295.2|12306.8|12294.8|12307.2|12295.2|12306.8|12294.8|12
1626965190000|2021-07-22 14:46:30|12304.3|12292.3|12306.8|12294.8|12307.5|12295.5|12304.3|12292.3|3
1626965210000|2021-07-22 14:46:50|12303.8|12291.8|12305.5|12293.5|12306.3|12294.3|12303.3|12291.3|3
1626965220000|2021-07-22 14:47:00|12306.3|12294.3|12304.3|12292.3|12306.3|12294.3|12304.3|12292.3|0
1626965230000|2021-07-22 14:47:10|12303.3|12291.3|12304.3|12292.3|12304.3|12292.3|12303.3|12291.3|2
1626965240000|2021-07-22 14:47:20|12303.8|12291.8|12303.3|12291.3|12303.8|12291.8|12303.3|12291.3|17
1626965250000|2021-07-22 14:47:30|12303.8|12291.8|12303.8|12291.8|12303.8|12291.8|12303.3|12291.3|0
1626965260000|2021-07-22 14:47:40|12303.3|12291.3|12305|12293|12305|12293|12303.3|12291.3|3
1626965270000|2021-07-22 14:47:50|12304.3|12292.3|12307.5|12295.5|12307.5|12295.5|12304.3|12292.3|0
1626965280000|2021-07-22 14:48:00|12306.8|12294.8|12309.3|12297.3|12309.3|12297.3|12306.8|12294.8|0
1626965290000|2021-07-22 14:48:10|||||||||1
1626965300000|2021-07-22 14:48:20|12310.5|12298.5|12311.8|12299.8|12311.8|12299.8|12310.5|12298.5|13
1626965310000|2021-07-22 14:48:30|||||||||1
1626965320000|2021-07-22 14:48:40|12313|12301|12314.3|12302.3|12314.3|12302.3|12313|12301|5
1626965330000|2021-07-22 14:48:50|12313|12301|12313|12301|12314.3|12302.3|12312.2|12300.2|4
1626965340000|2021-07-22 14:49:00|12313.8|12301.8|12314.3|12302.3|12314.7|12302.7|12313.8|12301.8|3
1626965350000|2021-07-22 14:49:10|12313.5|12301.5|12311.8|12299.8|12313.5|12301.5|12311.8|12299.8|0
1626965360000|2021-07-22 14:49:20|12310.8|12298.8|12310.8|12298.8|12311.3|12299.3|12310.8|12298.8|6
1626965370000|2021-07-22 14:49:30|12308|12296|12309.6|12297.6|12309.6|12297.6|12308|12296|13
1626965380000|2021-07-22 14:49:40|12308.3|12296.3|12303|12291|12308.3|12296.3|12303|12291|11
1626965390000|2021-07-22 14:49:50|12301.8|12289.8|12303|12291|12303|12291|12301.8|12289.8|1
1626965400000|2021-07-22 14:50:00|12304.6|12292.6|12305.1|12293.1|12305.1|12293.1|12304.6|12292.6|1
1626965410000|2021-07-22 14:50:10|12306.8|12294.8|12307.6|12295.6|12307.6|12295.6|12306.3|12294.3|0
1626965430000|2021-07-22 14:50:30|12301.5|12289.5|12302.7|12290.7|12302.7|12290.7|12301.5|12289.5|6
1626965460000|2021-07-22 14:51:00|12302|12290|12302.7|12290.7|12302.7|12290.7|12301.5|12289.5|0
1626965470000|2021-07-22 14:51:10|12306|12294|12310.2|12298.2|12310.2|12298.2|12305.2|12293.2|15
1626965480000|2021-07-22 14:51:20|12311|12299|12312.3|12300.3|12312.3|12300.3|12311|12299|19
1626965490000|2021-07-22 14:51:30|12311.5|12299.5|12312.7|12300.7|12312.7|12300.7|12311.5|12299.5|0
1626965500000|2021-07-22 14:51:40|12312.3|12300.3|12311|12299|12312.3|12300.3|12311|12299|0
1626965510000|2021-07-22 14:51:50|12311.5|12299.5|12312.3|12300.3|12312.3|12300.3|12311.5|12299.5|0
1626965520000|2021-07-22 14:52:00|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|0
1626965530000|2021-07-22 14:52:10|12311.5|12299.5|12311|12299|12312.3|12300.3|12311|12299|2
1626965540000|2021-07-22 14:52:20|12312.6|12300.6|12314.8|12302.8|12314.8|12302.8|12312.6|12300.6|0
1626965550000|2021-07-22 14:52:30|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|0
1626965570000|2021-07-22 14:52:50|12314.8|12302.8|12313|12301|12314.8|12302.8|12313|12301|1
1626965580000|2021-07-22 14:53:00|12312.3|12300.3|12313|12301|12313|12301|12312.3|12300.3|0
1626965590000|2021-07-22 14:53:10|12313.5|12301.5|12315.3|12303.3|12315.3|12303.3|12313.5|12301.5|1
1626965600000|2021-07-22 14:53:20|12314|12302|12313.5|12301.5|12315.3|12303.3|12313.5|12301.5|0
1626965610000|2021-07-22 14:53:30|12314.3|12302.3|12315.3|12303.3|12315.3|12303.3|12314.3|12302.3|4
1626965620000|2021-07-22 14:53:40|12314.5|12302.5|12311.5|12299.5|12314.8|12302.8|12311.5|12299.5|26
1626965630000|2021-07-22 14:53:50|12313.5|12301.5|12315.6|12303.6|12315.6|12303.6|12312.3|12300.3|15
1626965640000|2021-07-22 14:54:00|12316|12304|12313.5|12301.5|12316|12304|12313.5|12301.5|0
1626965650000|2021-07-22 14:54:10|12313.1|12301.1|12312.6|12300.6|12313.1|12301.1|12312.6|12300.6|1
1626965660000|2021-07-22 14:54:20|12311.8|12299.8|12311|12299|12312.6|12300.6|12311|12299|9
1626965690000|2021-07-22 14:54:50|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|0
1626965700000|2021-07-22 14:55:00|12313.1|12301.1|12315.6|12303.6|12315.6|12303.6|12312.3|12300.3|0
1626965710000|2021-07-22 14:55:10|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12316.5|12304.5|1
1626965750000|2021-07-22 14:55:50|||||||||1
1626965760000|2021-07-22 14:56:00|12316|12304|12316|12304|12316|12304|12316|12304|0
1626965770000|2021-07-22 14:56:10|12316.5|12304.5|12317.8|12305.8|12317.8|12305.8|12316|12304|0
1626965800000|2021-07-22 14:56:40|||||||||1
1626965820000|2021-07-22 14:57:00|12316.8|12304.8|12321|12309|12321|12309|12316.8|12304.8|14
1626965830000|2021-07-22 14:57:10|12319|12307|12319|12307|12319|12307|12319|12307|4
1626965840000|2021-07-22 14:57:20|12318.5|12306.5|12318.5|12306.5|12318.5|12306.5|12317.8|12305.8|0
1626965850000|2021-07-22 14:57:30|12318.6|12306.6|12319|12307|12319|12307|12318.6|12306.6|7
1626965860000|2021-07-22 14:57:40|12319.8|12307.8|12325.3|12313.3|12325.3|12313.3|12319.8|12307.8|11
1626965870000|2021-07-22 14:57:50|12323.6|12311.6|12324.5|12312.5|12325.3|12313.3|12323.6|12311.6|3
1626965880000|2021-07-22 14:58:00|12323.3|12311.3|12324.5|12312.5|12324.5|12312.5|12323.3|12311.3|0
1626965890000|2021-07-22 14:58:10|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|0
1626965900000|2021-07-22 14:58:20|12324.8|12312.8|12324.5|12312.5|12325.3|12313.3|12324.5|12312.5|8
1626965910000|2021-07-22 14:58:30|12323.7|12311.7|12324|12312|12324|12312|12323.3|12311.3|2
1626965920000|2021-07-22 14:58:40|12324.5|12312.5|12325.8|12313.8|12325.8|12313.8|12324.5|12312.5|0
1626965930000|2021-07-22 14:58:50|12325.3|12313.3|12324|12312|12325.3|12313.3|12324|12312|0
1626965940000|2021-07-22 14:59:00|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|0
1626965960000|2021-07-22 14:59:20|12328.6|12316.6|12326.1|12314.1|12328.6|12316.6|12325.6|12313.6|3
1626965970000|2021-07-22 14:59:30|12325.6|12313.6|12326.1|12314.1|12326.1|12314.1|12325.6|12313.6|1
1626965980000|2021-07-22 14:59:40|12325.3|12313.3|12326.1|12314.1|12327.3|12315.3|12324.3|12312.3|0
1626965990000|2021-07-22 14:59:50|12325.3|12313.3|12324|12312|12325.3|12313.3|12323.6|12311.6|1
1626966000000|2021-07-22 15:00:00|12324.8|12312.8|12325.3|12313.3|12325.3|12313.3|12324|12312|1
1626966030000|2021-07-22 15:00:30|12324.5|12312.5|12324.5|12312.5|12325.8|12313.8|12324.5|12312.5|9
1626966050000|2021-07-22 15:00:50|12324|12312|12325.3|12313.3|12325.3|12313.3|12323.6|12311.6|0
1626966060000|2021-07-22 15:01:00|12324.5|12312.5|12325.3|12313.3|12325.3|12313.3|12324.5|12312.5|1
1626966080000|2021-07-22 15:01:20|12325|12313|12327.5|12315.5|12329.5|12317.5|12325|12313|5
1626966090000|2021-07-22 15:01:30|12328.8|12316.8|12329.5|12317.5|12329.5|12317.5|12328.8|12316.8|1
1626966100000|2021-07-22 15:01:40|12327.5|12315.5|12324.5|12312.5|12327.5|12315.5|12323.8|12311.8|0
1626966110000|2021-07-22 15:01:50|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|0
1626966120000|2021-07-22 15:02:00|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|0
1626966130000|2021-07-22 15:02:10|12324.5|12312.5|12327|12315|12327|12315|12324.5|12312.5|1
1626966140000|2021-07-22 15:02:20|12327.5|12315.5|12327|12315|12327.5|12315.5|12327|12315|0
1626966150000|2021-07-22 15:02:30|||||||||2
1626966180000|2021-07-22 15:03:00|||||||||1
1626966200000|2021-07-22 15:03:20|||||||||1
1626966210000|2021-07-22 15:03:30|12326.1|12314.1|12325.3|12313.3|12326.1|12314.1|12325.3|12313.3|8
1626966220000|2021-07-22 15:03:40|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|4
1626966230000|2021-07-22 15:03:50|12323.3|12311.3|12323.8|12311.8|12323.8|12311.8|12321.3|12309.3|9
1626966260000|2021-07-22 15:04:20|||||||||1
1626966310000|2021-07-22 15:05:10|||||||||2
1626966320000|2021-07-22 15:05:20|12323|12311|12328.8|12316.8|12328.8|12316.8|12322.5|12310.5|33
1626966330000|2021-07-22 15:05:30|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|2
1626966360000|2021-07-22 15:06:00|12329.7|12317.7|12333.8|12321.8|12333.8|12321.8|12329.7|12317.7|32
1626966370000|2021-07-22 15:06:10|12332.5|12320.5|12333.3|12321.3|12333.3|12321.3|12332.5|12320.5|6
1626966380000|2021-07-22 15:06:20|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12331.3|12319.3|1
1626966390000|2021-07-22 15:06:30|12333.3|12321.3|12333.8|12321.8|12333.8|12321.8|12333.3|12321.3|8
1626966400000|2021-07-22 15:06:40|||||||||3
1626966410000|2021-07-22 15:06:50|12333.3|12321.3|12332.5|12320.5|12333.3|12321.3|12332.5|12320.5|3
1626966420000|2021-07-22 15:07:00|12333.3|12321.3|12334.6|12322.6|12334.6|12322.6|12332.5|12320.5|2
1626966430000|2021-07-22 15:07:10|12333.8|12321.8|12334.6|12322.6|12334.6|12322.6|12333.8|12321.8|0
1626966440000|2021-07-22 15:07:20|12333.8|12321.8|12331.6|12319.6|12334.6|12322.6|12331.6|12319.6|6
1626966450000|2021-07-22 15:07:30|12330.8|12318.8|12324.9|12312.9|12331.6|12319.6|12324.9|12312.9|0
1626966460000|2021-07-22 15:07:40|12324.4|12312.4|12323.3|12311.3|12324.4|12312.4|12319.6|12307.6|4
1626966470000|2021-07-22 15:07:50|12322.5|12310.5|12323.3|12311.3|12323.8|12311.8|12320.8|12308.8|0
1626966490000|2021-07-22 15:08:10|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|1
1626966500000|2021-07-22 15:08:20|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|12318.8|12306.8|10
1626966510000|2021-07-22 15:08:30|12323.8|12311.8|12325|12313|12325.5|12313.5|12323.8|12311.8|10
1626966520000|2021-07-22 15:08:40|12324.6|12312.6|12323.8|12311.8|12324.6|12312.6|12322.1|12310.1|1
1626966530000|2021-07-22 15:08:50|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|1
1626966540000|2021-07-22 15:09:00|12327.8|12315.8|12331.1|12319.1|12331.1|12319.1|12326.3|12314.3|14
1626966550000|2021-07-22 15:09:10|12329.9|12317.9|12329.9|12317.9|12330.3|12318.3|12329.9|12317.9|17
1626966560000|2021-07-22 15:09:20|12326.3|12314.3|12322.1|12310.1|12326.3|12314.3|12321.3|12309.3|24
1626966570000|2021-07-22 15:09:30|12321.3|12309.3|12318.3|12306.3|12321.3|12309.3|12317.6|12305.6|4
1626966580000|2021-07-22 15:09:40|12317.6|12305.6|12323|12311|12323|12311|12317.6|12305.6|11
1626966590000|2021-07-22 15:09:50|12323.8|12311.8|12320.5|12308.5|12324.3|12312.3|12320.5|12308.5|13
1626966600000|2021-07-22 15:10:00|12321.3|12309.3|12328|12316|12328|12316|12320.5|12308.5|3
1626966610000|2021-07-22 15:10:10|12324.8|12312.8|12327.4|12315.4|12327.4|12315.4|12323.4|12311.4|89
1626966620000|2021-07-22 15:10:20|12327.9|12315.9|12324.2|12312.2|12327.9|12315.9|12324.2|12312.2|10
1626966630000|2021-07-22 15:10:30|12323.7|12311.7|12320.1|12308.1|12323.7|12311.7|12320.1|12308.1|11
1626966640000|2021-07-22 15:10:40|12319.9|12307.9|12312.6|12300.6|12320.9|12308.9|12312.6|12300.6|8
1626966650000|2021-07-22 15:10:50|12311.7|12299.7|12311.7|12299.7|12311.7|12299.7|12311.7|12299.7|0
1626966660000|2021-07-22 15:11:00|12312.9|12300.9|12310.1|12298.1|12314.2|12302.2|12310.1|12298.1|6
1626966670000|2021-07-22 15:11:10|12309.4|12297.4|12311.4|12299.4|12312.6|12300.6|12308.4|12296.4|2
1626966680000|2021-07-22 15:11:20|12309.8|12297.8|12308.1|12296.1|12309.8|12297.8|12306.9|12294.9|29
1626966690000|2021-07-22 15:11:30|12307.3|12295.3|12306.9|12294.9|12307.3|12295.3|12306.9|12294.9|0
1626966700000|2021-07-22 15:11:40|12305.6|12293.6|12296.9|12284.9|12305.6|12293.6|12296.1|12284.1|3
1626966710000|2021-07-22 15:11:50|12296.1|12284.1|12296.1|12284.1|12299.4|12287.4|12296.1|12284.1|15
1626966720000|2021-07-22 15:12:00|12297.6|12285.6|12299.4|12287.4|12299.4|12287.4|12297.3|12285.3|7
1626966730000|2021-07-22 15:12:10|12298.9|12286.9|12300.9|12288.9|12300.9|12288.9|12297.6|12285.6|7
1626966740000|2021-07-22 15:12:20|12301.7|12289.7|12303.4|12291.4|12303.4|12291.4|12301.7|12289.7|0
1626966750000|2021-07-22 15:12:30|12302.2|12290.2|12299.7|12287.7|12302.5|12290.5|12298.9|12286.9|5
1626966760000|2021-07-22 15:12:40|12298.9|12286.9|12300.1|12288.1|12301.7|12289.7|12298.4|12286.4|8
1626966770000|2021-07-22 15:12:50|12300.9|12288.9|12300.1|12288.1|12300.9|12288.9|12299.7|12287.7|0
1626966780000|2021-07-22 15:13:00|12299.7|12287.7|12300.9|12288.9|12300.9|12288.9|12299.7|12287.7|1
1626966790000|2021-07-22 15:13:10|12300.1|12288.1|12303.4|12291.4|12303.4|12291.4|12300.1|12288.1|6
1626966800000|2021-07-22 15:13:20|12302.6|12290.6|12302.9|12290.9|12303.4|12291.4|12302.2|12290.2|0
1626966810000|2021-07-22 15:13:30|12302.2|12290.2|12302.9|12290.9|12302.9|12290.9|12302.2|12290.2|3
1626966820000|2021-07-22 15:13:40|12303.4|12291.4|12302.9|12290.9|12304.2|12292.2|12302.9|12290.9|15
1626966830000|2021-07-22 15:13:50|12303.7|12291.7|12302.9|12290.9|12303.7|12291.7|12302|12290|1
1626966840000|2021-07-22 15:14:00|12303.7|12291.7|12302|12290|12303.7|12291.7|12300.7|12288.7|1
1626966850000|2021-07-22 15:14:10|12303.2|12291.2|12304.5|12292.5|12304.5|12292.5|12303.2|12291.2|3
1626966860000|2021-07-22 15:14:20|12305|12293|12302.5|12290.5|12305|12293|12302.5|12290.5|10
1626966870000|2021-07-22 15:14:30|12301.7|12289.7|12301.2|12289.2|12302|12290|12301.2|12289.2|0
1626966880000|2021-07-22 15:14:40|12300.7|12288.7|12299.2|12287.2|12300.7|12288.7|12298.7|12286.7|1
1626966890000|2021-07-22 15:14:50|||||||||1
1626966900000|2021-07-22 15:15:00|12300|12288|12296.7|12284.7|12300|12288|12296.7|12284.7|23
1626966910000|2021-07-22 15:15:10|12297.2|12285.2|12297.2|12285.2|12297.7|12285.7|12297.2|12285.2|0
1626966920000|2021-07-22 15:15:20|||||||||1
1626966930000|2021-07-22 15:15:30|12296.7|12284.7|12300.9|12288.9|12300.9|12288.9|12296.7|12284.7|11
1626966940000|2021-07-22 15:15:40|12301.7|12289.7|12304.7|12292.7|12304.7|12292.7|12300.9|12288.9|10
1626966950000|2021-07-22 15:15:50|12304.2|12292.2|12305.9|12293.9|12306.7|12294.7|12304.2|12292.2|1
1626966960000|2021-07-22 15:16:00|12307.5|12295.5|12307.5|12295.5|12307.5|12295.5|12307.5|12295.5|6
1626966990000|2021-07-22 15:16:30|||||||||4
1626967000000|2021-07-22 15:16:40|12306.7|12294.7|12306.2|12294.2|12307.5|12295.5|12305.8|12293.8|1
1626967010000|2021-07-22 15:16:50|||||||||1
1626967020000|2021-07-22 15:17:00|12306.7|12294.7|12306.7|12294.7|12306.7|12294.7|12306.7|12294.7|3
1626967030000|2021-07-22 15:17:10|12307.2|12295.2|12308|12296|12308|12296|12307.2|12295.2|1
1626967040000|2021-07-22 15:17:20|12309.2|12297.2|12308.7|12296.7|12309.2|12297.2|12308.3|12296.3|3
1626967050000|2021-07-22 15:17:30|12308.3|12296.3|12307|12295|12308.3|12296.3|12306.2|12294.2|1
1626967060000|2021-07-22 15:17:40|12306.5|12294.5|12307.8|12295.8|12307.8|12295.8|12305.8|12293.8|10
1626967070000|2021-07-22 15:17:50|12308.3|12296.3|12307.8|12295.8|12308.3|12296.3|12307.8|12295.8|1
1626967080000|2021-07-22 15:18:00|12307.3|12295.3|12307.8|12295.8|12307.8|12295.8|12307.3|12295.3|0
1626967090000|2021-07-22 15:18:10|12306.5|12294.5|12307.8|12295.8|12307.8|12295.8|12306.5|12294.5|2
1626967100000|2021-07-22 15:18:20|12308.3|12296.3|12307|12295|12308.3|12296.3|12306.2|12294.2|3
1626967110000|2021-07-22 15:18:30|12307.8|12295.8|12309.5|12297.5|12309.5|12297.5|12307|12295|1
1626967120000|2021-07-22 15:18:40|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|10
1626967130000|2021-07-22 15:18:50|12314|12302|12312|12300|12314|12302|12312|12300|8
1626967140000|2021-07-22 15:19:00|12312.8|12300.8|12313.3|12301.3|12314|12302|12312|12300|0
1626967150000|2021-07-22 15:19:10|12314|12302|12313.3|12301.3|12314|12302|12313.3|12301.3|1
1626967170000|2021-07-22 15:19:30|12314.8|12302.8|12313.3|12301.3|12315.3|12303.3|12313.3|12301.3|3
1626967180000|2021-07-22 15:19:40|12314.1|12302.1|12313.3|12301.3|12314.1|12302.1|12312|12300|0
1626967190000|2021-07-22 15:19:50|12314.1|12302.1|12314.1|12302.1|12314.1|12302.1|12314.1|12302.1|2
1626967200000|2021-07-22 15:20:00|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|12314.1|12302.1|1
1626967210000|2021-07-22 15:20:10|12315.3|12303.3|12318.3|12306.3|12318.3|12306.3|12315.3|12303.3|3
1626967220000|2021-07-22 15:20:20|12320.8|12308.8|12320.8|12308.8|12320.8|12308.8|12318.8|12306.8|3
1626967230000|2021-07-22 15:20:30|12321.6|12309.6|12317.8|12305.8|12321.6|12309.6|12317|12305|3
1626967240000|2021-07-22 15:20:40|12317|12305|12317|12305|12317|12305|12317|12305|0
1626967250000|2021-07-22 15:20:50|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|5
1626967260000|2021-07-22 15:21:00|12318.3|12306.3|12319.5|12307.5|12319.5|12307.5|12318.3|12306.3|10
1626967270000|2021-07-22 15:21:10|12319.1|12307.1|12316.6|12304.6|12319.1|12307.1|12316.6|12304.6|1
1626967290000|2021-07-22 15:21:30|12315.8|12303.8|12315.3|12303.3|12316.6|12304.6|12314.8|12302.8|6
1626967300000|2021-07-22 15:21:40|12316.1|12304.1|12315.3|12303.3|12316.6|12304.6|12315.3|12303.3|0
1626967310000|2021-07-22 15:21:50|12317.8|12305.8|12318.3|12306.3|12318.3|12306.3|12317|12305|10
1626967320000|2021-07-22 15:22:00|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|1
1626967330000|2021-07-22 15:22:10|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|0
1626967340000|2021-07-22 15:22:20|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|20
1626967350000|2021-07-22 15:22:30|||||||||3
1626967360000|2021-07-22 15:22:40|||||||||15
1626967380000|2021-07-22 15:23:00|12316.9|12304.9|12313.9|12301.9|12316.9|12304.9|12313.9|12301.9|1
1626967400000|2021-07-22 15:23:20|12314.4|12302.4|12317.3|12305.3|12317.3|12305.3|12314.4|12302.4|0
1626967410000|2021-07-22 15:23:30|12318.9|12306.9|12318.6|12306.6|12318.9|12306.9|12318.6|12306.6|1
1626967420000|2021-07-22 15:23:40|12319.4|12307.4|12318.6|12306.6|12320.6|12308.6|12318.6|12306.6|0
1626967430000|2021-07-22 15:23:50|12319.8|12307.8|12318.1|12306.1|12319.8|12307.8|12318.1|12306.1|0
1626967440000|2021-07-22 15:24:00|12319.4|12307.4|12319.8|12307.8|12319.8|12307.8|12319.4|12307.4|10
1626967450000|2021-07-22 15:24:10|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|1
1626967460000|2021-07-22 15:24:20|||||||||1
1626967470000|2021-07-22 15:24:30|||||||||1
1626967480000|2021-07-22 15:24:40|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|26
1626967490000|2021-07-22 15:24:50|12321.9|12309.9|12318.6|12306.6|12321.9|12309.9|12318.6|12306.6|9
1626967500000|2021-07-22 15:25:00|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|54
1626967510000|2021-07-22 15:25:10|12321.1|12309.1|12321.1|12309.1|12321.1|12309.1|12321.1|12309.1|1
1626967530000|2021-07-22 15:25:30|12319.9|12307.9|12319.9|12307.9|12320.6|12308.6|12319.9|12307.9|1
1626967540000|2021-07-22 15:25:40|||||||||1
1626967550000|2021-07-22 15:25:50|12318.3|12306.3|12320.6|12308.6|12320.6|12308.6|12318.3|12306.3|2
1626967570000|2021-07-22 15:26:10|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|1
1626967590000|2021-07-22 15:26:30|12319.4|12307.4|12319.9|12307.9|12319.9|12307.9|12319.4|12307.4|1
1626967630000|2021-07-22 15:27:10|12321.6|12309.6|12318.1|12306.1|12321.6|12309.6|12317.4|12305.4|3
1626967640000|2021-07-22 15:27:20|12317.4|12305.4|12317.4|12305.4|12318.1|12306.1|12317.4|12305.4|0
1626967650000|2021-07-22 15:27:30|12318.1|12306.1|12317.4|12305.4|12318.1|12306.1|12317.4|12305.4|0
1626967660000|2021-07-22 15:27:40|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|1
1626967670000|2021-07-22 15:27:50|12318.1|12306.1|12317.4|12305.4|12318.1|12306.1|12314.9|12302.9|1
1626967680000|2021-07-22 15:28:00|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|8
1626967690000|2021-07-22 15:28:10|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|0
1626967710000|2021-07-22 15:28:30|12317.4|12305.4|12316.9|12304.9|12318.1|12306.1|12316.9|12304.9|1
1626967720000|2021-07-22 15:28:40|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|0
1626967740000|2021-07-22 15:29:00|||||||||1
1626967750000|2021-07-22 15:29:10|12321.1|12309.1|12319.9|12307.9|12321.1|12309.1|12319.9|12307.9|2
1626967760000|2021-07-22 15:29:20|12320.7|12308.7|12322.4|12310.4|12322.4|12310.4|12320.7|12308.7|0
1626967780000|2021-07-22 15:29:40|12323.9|12311.9|12332.4|12320.4|12332.4|12320.4|12323.9|12311.9|17
1626967790000|2021-07-22 15:29:50|||||||||4
1626967800000|2021-07-22 15:30:00|12333.6|12321.6|12333.2|12321.2|12333.6|12321.6|12332.4|12320.4|2
1626967810000|2021-07-22 15:30:10|12333.9|12321.9|12334.9|12322.9|12334.9|12322.9|12333.6|12321.6|4
1626967820000|2021-07-22 15:30:20|||||||||1
1626967830000|2021-07-22 15:30:30|12335.7|12323.7|12334.9|12322.9|12337.4|12325.4|12333.6|12321.6|27
1626967840000|2021-07-22 15:30:40|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|1
1626967860000|2021-07-22 15:31:00|12333.2|12321.2|12334.9|12322.9|12334.9|12322.9|12333.2|12321.2|9
1626967870000|2021-07-22 15:31:10|12332.4|12320.4|12333.6|12321.6|12333.6|12321.6|12332.4|12320.4|2
1626967900000|2021-07-22 15:31:40|12333.2|12321.2|12331.1|12319.1|12333.2|12321.2|12330.7|12318.7|6
1626967910000|2021-07-22 15:31:50|12332.4|12320.4|12329.9|12317.9|12333.2|12321.2|12329.9|12317.9|9
1626967920000|2021-07-22 15:32:00|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|26
1626967930000|2021-07-22 15:32:10|12333.2|12321.2|12333.7|12321.7|12333.7|12321.7|12333.2|12321.2|0
1626967940000|2021-07-22 15:32:20|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|1
1626967950000|2021-07-22 15:32:30|12330.7|12318.7|12329.9|12317.9|12330.7|12318.7|12329.9|12317.9|0
1626967960000|2021-07-22 15:32:40|12330.4|12318.4|12333.7|12321.7|12333.7|12321.7|12330.4|12318.4|2
1626967970000|2021-07-22 15:32:50|12332.9|12320.9|12333.7|12321.7|12333.7|12321.7|12332.4|12320.4|2
1626967990000|2021-07-22 15:33:10|12332.4|12320.4|12332.4|12320.4|12333.7|12321.7|12332.4|12320.4|2
1626968000000|2021-07-22 15:33:20|12333.7|12321.7|12332.4|12320.4|12333.7|12321.7|12332.4|12320.4|0
1626968020000|2021-07-22 15:33:40|12333.7|12321.7|12332.4|12320.4|12334.9|12322.9|12332.4|12320.4|0
1626968030000|2021-07-22 15:33:50|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|1
1626968040000|2021-07-22 15:34:00|12332.4|12320.4|12333.7|12321.7|12333.7|12321.7|12332.4|12320.4|18
1626968050000|2021-07-22 15:34:10|12333.2|12321.2|12332.4|12320.4|12333.2|12321.2|12332.4|12320.4|0
1626968080000|2021-07-22 15:34:40|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|12332.4|12320.4|1
1626968100000|2021-07-22 15:35:00|12334.9|12322.9|12334.9|12322.9|12334.9|12322.9|12334.9|12322.9|6
1626968110000|2021-07-22 15:35:10|12335.7|12323.7|12337.4|12325.4|12337.4|12325.4|12335.7|12323.7|27
1626968120000|2021-07-22 15:35:20|12336.9|12324.9|12336.2|12324.2|12336.9|12324.9|12336.2|12324.2|3
1626968130000|2021-07-22 15:35:30|||||||||9
1626968140000|2021-07-22 15:35:40|12334.9|12322.9|12336.2|12324.2|12336.2|12324.2|12334.9|12322.9|3
1626968150000|2021-07-22 15:35:50|12335.7|12323.7|12337.4|12325.4|12337.4|12325.4|12335.7|12323.7|8
1626968160000|2021-07-22 15:36:00|12335.7|12323.7|12337.4|12325.4|12337.4|12325.4|12335.7|12323.7|0
1626968170000|2021-07-22 15:36:10|12336.7|12324.7|12334.9|12322.9|12336.7|12324.7|12334.9|12322.9|1
1626968180000|2021-07-22 15:36:20|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|12334.9|12322.9|0
1626968190000|2021-07-22 15:36:30|12334.9|12322.9|12332.4|12320.4|12334.9|12322.9|12332.4|12320.4|1
1626968200000|2021-07-22 15:36:40|12331.7|12319.7|12331.5|12319.5|12331.7|12319.7|12329.9|12317.9|0
1626968210000|2021-07-22 15:36:50|||||||||1
1626968220000|2021-07-22 15:37:00|||||||||9
1626968240000|2021-07-22 15:37:20|||||||||2
1626968260000|2021-07-22 15:37:40|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|0
1626968280000|2021-07-22 15:38:00|12331.5|12319.5|12329|12317|12331.5|12319.5|12329|12317|1
1626968300000|2021-07-22 15:38:20|12328.2|12316.2|12329|12317|12329|12317|12328.2|12316.2|0
1626968310000|2021-07-22 15:38:30|12328.2|12316.2|12329|12317|12329|12317|12328.2|12316.2|0
1626968320000|2021-07-22 15:38:40|12328.2|12316.2|12324.8|12312.8|12328.2|12316.2|12323|12311|9
1626968330000|2021-07-22 15:38:50|12324.3|12312.3|12319.8|12307.8|12324.3|12312.3|12319.8|12307.8|2
1626968340000|2021-07-22 15:39:00|12320.2|12308.2|12320.2|12308.2|12321|12309|12320.2|12308.2|0
1626968350000|2021-07-22 15:39:10|12322.3|12310.3|12321.5|12309.5|12322.3|12310.3|12321.5|12309.5|0
1626968360000|2021-07-22 15:39:20|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|1
1626968370000|2021-07-22 15:39:30|12323.2|12311.2|12320.2|12308.2|12323.2|12311.2|12320.2|12308.2|1
1626968380000|2021-07-22 15:39:40|12318|12306|12318.5|12306.5|12319.8|12307.8|12318|12306|0
1626968400000|2021-07-22 15:40:00|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|1
1626968410000|2021-07-22 15:40:10|12319.8|12307.8|12319|12307|12319.8|12307.8|12319|12307|8
1626968420000|2021-07-22 15:40:20|12318|12306|12324|12312|12324|12312|12317.3|12305.3|3
1626968430000|2021-07-22 15:40:30|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|12322.7|12310.7|0
1626968440000|2021-07-22 15:40:40|12323|12311|12327.3|12315.3|12327.3|12315.3|12323|12311|0
1626968460000|2021-07-22 15:41:00|12326|12314|12323.5|12311.5|12326|12314|12323.5|12311.5|0
1626968470000|2021-07-22 15:41:10|12324.8|12312.8|12324|12312|12324.8|12312.8|12324|12312|0
1626968480000|2021-07-22 15:41:20|||||||||1
1626968490000|2021-07-22 15:41:30|||||||||2
1626968500000|2021-07-22 15:41:40|12323.2|12311.2|12322.8|12310.8|12323.2|12311.2|12322.8|12310.8|0
1626968510000|2021-07-22 15:41:50|12323.5|12311.5|12322.8|12310.8|12324|12312|12322.8|12310.8|0
1626968530000|2021-07-22 15:42:10|12322.3|12310.3|12321.5|12309.5|12322.8|12310.8|12321.5|12309.5|2
1626968540000|2021-07-22 15:42:20|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|2
1626968550000|2021-07-22 15:42:30|12324|12312|12324|12312|12324|12312|12324|12312|0
1626968590000|2021-07-22 15:43:10|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|11
1626968620000|2021-07-22 15:43:40|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|0
1626968630000|2021-07-22 15:43:50|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|0
1626968640000|2021-07-22 15:44:00|12323.2|12311.2|12324.5|12312.5|12324.5|12312.5|12323.2|12311.2|2
1626968650000|2021-07-22 15:44:10|||||||||1
1626968660000|2021-07-22 15:44:20|||||||||1
1626968670000|2021-07-22 15:44:30|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|1
1626968680000|2021-07-22 15:44:40|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|0
1626968690000|2021-07-22 15:44:50|12323.3|12311.3|12323.7|12311.7|12323.7|12311.7|12323.3|12311.3|0
1626968720000|2021-07-22 15:45:20|12323.3|12311.3|12320.3|12308.3|12323.3|12311.3|12319.5|12307.5|5
1626968740000|2021-07-22 15:45:40|12319.5|12307.5|12319.5|12307.5|12319.5|12307.5|12318.7|12306.7|0
1626968750000|2021-07-22 15:45:50|12318.7|12306.7|12319.5|12307.5|12319.5|12307.5|12318.7|12306.7|0
1626968760000|2021-07-22 15:46:00|12319|12307|12317.3|12305.3|12319|12307|12316.5|12304.5|1
1626968770000|2021-07-22 15:46:10|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|7
1626968780000|2021-07-22 15:46:20|12316.1|12304.1|12316.5|12304.5|12316.5|12304.5|12316.1|12304.1|0
1626968790000|2021-07-22 15:46:30|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1626968810000|2021-07-22 15:46:50|12316.5|12304.5|12317.3|12305.3|12317.3|12305.3|12316.5|12304.5|1
1626968820000|2021-07-22 15:47:00|12316.5|12304.5|12316.5|12304.5|12317.3|12305.3|12316.5|12304.5|0
1626968830000|2021-07-22 15:47:10|||||||||1
1626968840000|2021-07-22 15:47:20|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|2
1626968850000|2021-07-22 15:47:30|12314|12302|12314|12302|12314|12302|12314|12302|0
1626968860000|2021-07-22 15:47:40|||||||||1
1626968880000|2021-07-22 15:48:00|12317|12305|12316.5|12304.5|12317|12305|12315.8|12303.8|1
1626968890000|2021-07-22 15:48:10|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1626968920000|2021-07-22 15:48:40|12316.5|12304.5|12315.8|12303.8|12316.5|12304.5|12315.8|12303.8|0
1626968930000|2021-07-22 15:48:50|12317|12305|12317.5|12305.5|12317.5|12305.5|12317|12305|0
1626968940000|2021-07-22 15:49:00|12318.3|12306.3|12318.8|12306.8|12318.8|12306.8|12318.3|12306.3|0
1626968960000|2021-07-22 15:49:20|12318.3|12306.3|12316.3|12304.3|12318.3|12306.3|12316.3|12304.3|8
1626968970000|2021-07-22 15:49:30|12317|12305|12316.6|12304.6|12317|12305|12316.6|12304.6|15
1626968980000|2021-07-22 15:49:40|12315|12303|12317.8|12305.8|12317.8|12305.8|12315|12303|9
1626968990000|2021-07-22 15:49:50|||||||||2
1626969000000|2021-07-22 15:50:00|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1626969010000|2021-07-22 15:50:10|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|2
1626969020000|2021-07-22 15:50:20|12317.3|12305.3|12317.3|12305.3|12318.1|12306.1|12316.9|12304.9|21
1626969030000|2021-07-22 15:50:30|12314.1|12302.1|12314.1|12302.1|12314.5|12302.5|12314.1|12302.1|22
1626969040000|2021-07-22 15:50:40|12314.5|12302.5|12318.3|12306.3|12318.8|12306.8|12314.5|12302.5|8
1626969050000|2021-07-22 15:50:50|12318.8|12306.8|12318.3|12306.3|12318.8|12306.8|12318.3|12306.3|0
1626969060000|2021-07-22 15:51:00|12316.3|12304.3|12315.8|12303.8|12316.3|12304.3|12315.8|12303.8|0
1626969080000|2021-07-22 15:51:20|12317|12305|12317|12305|12317|12305|12317|12305|0
1626969090000|2021-07-22 15:51:30|12316.6|12304.6|12315.8|12303.8|12316.6|12304.6|12315.8|12303.8|1
1626969100000|2021-07-22 15:51:40|12316.6|12304.6|12316.6|12304.6|12316.6|12304.6|12316.6|12304.6|0
1626969120000|2021-07-22 15:52:00|12319.1|12307.1|12325|12313|12325|12313|12319.1|12307.1|14
1626969130000|2021-07-22 15:52:10|12325.8|12313.8|12325.8|12313.8|12325.8|12313.8|12325.8|12313.8|1
1626969140000|2021-07-22 15:52:20|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|7
1626969150000|2021-07-22 15:52:30|12325|12313|12320|12308|12325.3|12313.3|12320|12308|21
1626969160000|2021-07-22 15:52:40|||||||||5
1626969170000|2021-07-22 15:52:50|||||||||2
1626969180000|2021-07-22 15:53:00|||||||||5
1626969210000|2021-07-22 15:53:30|12315|12303|12315.5|12303.5|12315.5|12303.5|12315|12303|12
1626969220000|2021-07-22 15:53:40|12316|12304|12316|12304|12316|12304|12316|12304|0
1626969230000|2021-07-22 15:53:50|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|0
1626969240000|2021-07-22 15:54:00|12315|12303|12315|12303|12315|12303|12315|12303|1
1626969250000|2021-07-22 15:54:10|12315.5|12303.5|12312.2|12300.2|12315.5|12303.5|12312.2|12300.2|29
1626969260000|2021-07-22 15:54:20|12311|12299|12311|12299|12311|12299|12311|12299|0
1626969270000|2021-07-22 15:54:30|12310.5|12298.5|12309.7|12297.7|12310.5|12298.5|12309.7|12297.7|0
1626969280000|2021-07-22 15:54:40|12310.5|12298.5|12309.7|12297.7|12311.8|12299.8|12309.7|12297.7|1
1626969290000|2021-07-22 15:54:50|12309.3|12297.3|12308.5|12296.5|12309.3|12297.3|12308.5|12296.5|5
1626969300000|2021-07-22 15:55:00|12307|12295|12307.7|12295.7|12307.7|12295.7|12307|12295|33
1626969310000|2021-07-22 15:55:10|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|9
1626969320000|2021-07-22 15:55:20|12307.7|12295.7|12308.7|12296.7|12308.7|12296.7|12307.7|12295.7|31
1626969340000|2021-07-22 15:55:40|12307.9|12295.9|12307|12295|12307.9|12295.9|12307|12295|0
1626969360000|2021-07-22 15:56:00|12306.2|12294.2|12305.4|12293.4|12306.2|12294.2|12305.4|12293.4|3
1626969370000|2021-07-22 15:56:10|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|3
1626969410000|2021-07-22 15:56:50|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12305.4|12293.4|7
1626969420000|2021-07-22 15:57:00|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|12307.9|12295.9|1
1626969430000|2021-07-22 15:57:10|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|0
1626969480000|2021-07-22 15:58:00|12306.7|12294.7|12306.2|12294.2|12306.7|12294.7|12306.2|12294.2|0
1626969500000|2021-07-22 15:58:20|||||||||1
1626969510000|2021-07-22 15:58:30|12305.4|12293.4|12303.7|12291.7|12306.2|12294.2|12303.7|12291.7|9
1626969520000|2021-07-22 15:58:40|12302.5|12290.5|12302.5|12290.5|12302.5|12290.5|12302.5|12290.5|0
1626969530000|2021-07-22 15:58:50|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|1
1626969540000|2021-07-22 15:59:00|12302.5|12290.5|12301.7|12289.7|12302.5|12290.5|12301.7|12289.7|0
1626969560000|2021-07-22 15:59:20|||||||||2
1626969580000|2021-07-22 15:59:40|12302.5|12290.5|12297|12285|12302.5|12290.5|12297|12285|22
1626969590000|2021-07-22 15:59:50|12297.5|12285.5|12298.7|12286.7|12298.7|12286.7|12297.5|12285.5|1
1626969600000|2021-07-22 16:00:00|12300|12288|12298.7|12286.7|12300|12288|12297.9|12285.9|0
1626969610000|2021-07-22 16:00:10|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|0
1626969620000|2021-07-22 16:00:20|12299.5|12287.5|12299.5|12287.5|12299.5|12287.5|12297.9|12285.9|5
1626969630000|2021-07-22 16:00:30|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|11
1626969640000|2021-07-22 16:00:40|12297.9|12285.9|12298.7|12286.7|12298.7|12286.7|12297.9|12285.9|1
1626969650000|2021-07-22 16:00:50|12297.9|12285.9|12299.5|12287.5|12299.5|12287.5|12297.9|12285.9|5
1626969680000|2021-07-22 16:01:20|12300.4|12288.4|12302.9|12290.9|12303.7|12291.7|12300.4|12288.4|5
1626969690000|2021-07-22 16:01:30|12305.3|12293.3|12306.2|12294.2|12306.2|12294.2|12305.3|12293.3|19
1626969700000|2021-07-22 16:01:40|12305.4|12293.4|12304.2|12292.2|12305.4|12293.4|12304.2|12292.2|0
1626969710000|2021-07-22 16:01:50|12303.7|12291.7|12307|12295|12307|12295|12303.7|12291.7|1
1626969720000|2021-07-22 16:02:00|12308.7|12296.7|12312|12300|12312|12300|12308.7|12296.7|0
1626969730000|2021-07-22 16:02:10|12313|12301|12313.4|12301.4|12313.4|12301.4|12313|12301|3
1626969740000|2021-07-22 16:02:20|12312.5|12300.5|12312.8|12300.8|12313.2|12301.2|12312|12300|1
1626969760000|2021-07-22 16:02:40|12313.5|12301.5|12313.2|12301.2|12313.5|12301.5|12313.2|12301.2|0
1626969770000|2021-07-22 16:02:50|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|1
1626969780000|2021-07-22 16:03:00|12312|12300|12312|12300|12312|12300|12312|12300|0
1626969790000|2021-07-22 16:03:10|12312.8|12300.8|12310.3|12298.3|12312.8|12300.8|12310.3|12298.3|2
1626969800000|2021-07-22 16:03:20|12312|12300|12310.8|12298.8|12312|12300|12310.8|12298.8|2
1626969820000|2021-07-22 16:03:40|12309.2|12297.2|12309.2|12297.2|12309.2|12297.2|12309.2|12297.2|8
1626969840000|2021-07-22 16:04:00|12308.7|12296.7|12306.2|12294.2|12308.7|12296.7|12306.2|12294.2|0
1626969850000|2021-07-22 16:04:10|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|0
1626969860000|2021-07-22 16:04:20|12303.7|12291.7|12303.7|12291.7|12303.7|12291.7|12303.7|12291.7|0
1626969870000|2021-07-22 16:04:30|12303|12291|12303|12291|12303|12291|12303|12291|14
1626969880000|2021-07-22 16:04:40|||||||||3
1626969900000|2021-07-22 16:05:00|12303.7|12291.7|12303|12291|12303.7|12291.7|12303|12291|1
1626969910000|2021-07-22 16:05:10|12301.7|12289.7|12300.5|12288.5|12301.7|12289.7|12300.5|12288.5|2
1626969920000|2021-07-22 16:05:20|||||||||1
1626969950000|2021-07-22 16:05:50|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|2
1626969960000|2021-07-22 16:06:00|12300.5|12288.5|12300.5|12288.5|12300.5|12288.5|12300.5|12288.5|0
1626969970000|2021-07-22 16:06:10|12301.4|12289.4|12306.3|12294.3|12306.3|12294.3|12301.4|12289.4|2
1626969980000|2021-07-22 16:06:20|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|0
1626970020000|2021-07-22 16:07:00|12306.3|12294.3|12306.3|12294.3|12306.3|12294.3|12306.3|12294.3|0
1626970050000|2021-07-22 16:07:30|12307|12295|12306.3|12294.3|12307|12295|12306.3|12294.3|14
1626970070000|2021-07-22 16:07:50|12307|12295|12307|12295|12307|12295|12307|12295|2
1626970090000|2021-07-22 16:08:10|12313|12301|12313|12301|12313|12301|12313|12301|2
1626970100000|2021-07-22 16:08:20|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|5
1626970110000|2021-07-22 16:08:30|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|1
1626970120000|2021-07-22 16:08:40|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12314.2|12302.2|3
1626970130000|2021-07-22 16:08:50|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|0
1626970140000|2021-07-22 16:09:00|12315.5|12303.5|12318|12306|12318|12306|12315.5|12303.5|1
1626970150000|2021-07-22 16:09:10|||||||||2
1626970170000|2021-07-22 16:09:30|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|1
1626970180000|2021-07-22 16:09:40|12316.3|12304.3|12316.3|12304.3|12317.5|12305.5|12316.3|12304.3|2
1626970190000|2021-07-22 16:09:50|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|0
1626970200000|2021-07-22 16:10:00|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|0
1626970210000|2021-07-22 16:10:10|12318.3|12306.3|12316.3|12304.3|12318.3|12306.3|12316.3|12304.3|0
1626970220000|2021-07-22 16:10:20|12317.5|12305.5|12315|12303|12317.5|12305.5|12315|12303|0
1626970230000|2021-07-22 16:10:30|12313.8|12301.8|12313.8|12301.8|12313.8|12301.8|12313.8|12301.8|0
1626970240000|2021-07-22 16:10:40|12315|12303|12315|12303|12315|12303|12315|12303|7
1626970250000|2021-07-22 16:10:50|12315.8|12303.8|12316.3|12304.3|12316.3|12304.3|12315.8|12303.8|0
1626970280000|2021-07-22 16:11:20|12315.5|12303.5|12317.1|12305.1|12317.1|12305.1|12315.5|12303.5|1
1626970300000|2021-07-22 16:11:40|12320|12308|12320|12308|12320|12308|12319.3|12307.3|2
1626970310000|2021-07-22 16:11:50|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|0
1626970340000|2021-07-22 16:12:20|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|5
1626970350000|2021-07-22 16:12:30|12318.8|12306.8|12320|12308|12320|12308|12318.8|12306.8|0
1626970360000|2021-07-22 16:12:40|12318.8|12306.8|12319.6|12307.6|12320.3|12308.3|12318.8|12306.8|2
1626970370000|2021-07-22 16:12:50|12320.3|12308.3|12320.8|12308.8|12320.8|12308.8|12320.3|12308.3|0
1626970380000|2021-07-22 16:13:00|12320|12308|12319.6|12307.6|12320|12308|12319.6|12307.6|5
1626970390000|2021-07-22 16:13:10|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|2
1626970400000|2021-07-22 16:13:20|12319.6|12307.6|12320.3|12308.3|12320.3|12308.3|12319.6|12307.6|4
1626970420000|2021-07-22 16:13:40|12318.8|12306.8|12317.8|12305.8|12318.8|12306.8|12317.8|12305.8|7
1626970430000|2021-07-22 16:13:50|12316.3|12304.3|12316.3|12304.3|12317.1|12305.1|12316.3|12304.3|5
1626970440000|2021-07-22 16:14:00|12317.1|12305.1|12318.3|12306.3|12318.3|12306.3|12316.3|12304.3|2
1626970460000|2021-07-22 16:14:20|12317.1|12305.1|12317.1|12305.1|12317.1|12305.1|12317.1|12305.1|0
1626970490000|2021-07-22 16:14:50|||||||||1
1626970510000|2021-07-22 16:15:10|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|2
1626970520000|2021-07-22 16:15:20|||||||||5
1626970540000|2021-07-22 16:15:40|12320.4|12308.4|12322.1|12310.1|12322.1|12310.1|12320.4|12308.4|0
1626970550000|2021-07-22 16:15:50|12323.3|12311.3|12324.6|12312.6|12324.6|12312.6|12323.3|12311.3|6
1626970560000|2021-07-22 16:16:00|12325.4|12313.4|12324.6|12312.6|12325.4|12313.4|12324.6|12312.6|0
1626970570000|2021-07-22 16:16:10|12323.8|12311.8|12323.3|12311.3|12323.8|12311.8|12323.3|12311.3|2
1626970590000|2021-07-22 16:16:30|12324.6|12312.6|12326.3|12314.3|12326.3|12314.3|12324.3|12312.3|3
1626970600000|2021-07-22 16:16:40|12328|12316|12330.5|12318.5|12330.5|12318.5|12328|12316|9
1626970610000|2021-07-22 16:16:50|||||||||4
1626970620000|2021-07-22 16:17:00|12328|12316|12329.3|12317.3|12330.5|12318.5|12328|12316|2
1626970630000|2021-07-22 16:17:10|12328.8|12316.8|12329.3|12317.3|12330.5|12318.5|12328.8|12316.8|1
1626970640000|2021-07-22 16:17:20|12328.8|12316.8|12328.5|12316.5|12331.3|12319.3|12328.5|12316.5|1
1626970650000|2021-07-22 16:17:30|12328|12316|12329.3|12317.3|12329.3|12317.3|12326.3|12314.3|4
1626970660000|2021-07-22 16:17:40|12328.5|12316.5|12330.5|12318.5|12330.5|12318.5|12328.5|12316.5|2
1626970670000|2021-07-22 16:17:50|12330.6|12318.6|12331.8|12319.8|12333.1|12321.1|12330.6|12318.6|1
1626970680000|2021-07-22 16:18:00|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|13
1626970690000|2021-07-22 16:18:10|12331.8|12319.8|12333.1|12321.1|12333.1|12321.1|12331.3|12319.3|0
1626970700000|2021-07-22 16:18:20|12333.8|12321.8|12331.3|12319.3|12333.8|12321.8|12331.3|12319.3|0
1626970710000|2021-07-22 16:18:30|12331.8|12319.8|12333.8|12321.8|12333.8|12321.8|12331.8|12319.8|3
1626970720000|2021-07-22 16:18:40|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|6
1626970730000|2021-07-22 16:18:50|||||||||5
1626970740000|2021-07-22 16:19:00|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1626970760000|2021-07-22 16:19:20|12340.6|12328.6|12340.6|12328.6|12340.6|12328.6|12340.6|12328.6|6
1626970770000|2021-07-22 16:19:30|12344|12332|12344|12332|12344|12332|12344|12332|5
1626970790000|2021-07-22 16:19:50|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12
1626970800000|2021-07-22 16:20:00|12343.2|12331.2|12344.8|12332.8|12344.8|12332.8|12343.2|12331.2|14
1626970840000|2021-07-22 16:20:40|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|14
1626970860000|2021-07-22 16:21:00|12345.6|12333.6|12343.8|12331.8|12345.6|12333.6|12343.8|12331.8|4
1626970890000|2021-07-22 16:21:30|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|2
1626970900000|2021-07-22 16:21:40|12347.1|12335.1|12347.1|12335.1|12347.1|12335.1|12347.1|12335.1|13
1626970920000|2021-07-22 16:22:00|12350.9|12338.9|12350.1|12338.1|12350.9|12338.9|12350.1|12338.1|17
1626970930000|2021-07-22 16:22:10|12351.3|12339.3|12357.6|12345.6|12358.4|12346.4|12351.3|12339.3|11
1626970940000|2021-07-22 16:22:20|12356.8|12344.8|12358.9|12346.9|12358.9|12346.9|12356.8|12344.8|5
1626970950000|2021-07-22 16:22:30|12359.8|12347.8|12358.6|12346.6|12361.4|12349.4|12358.6|12346.6|6
1626970960000|2021-07-22 16:22:40|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|1
1626970970000|2021-07-22 16:22:50|12357.3|12345.3|12350.8|12338.8|12358.1|12346.1|12350.8|12338.8|32
1626970980000|2021-07-22 16:23:00|12348.3|12336.3|12353.3|12341.3|12358.3|12346.3|12348.3|12336.3|8
1626971000000|2021-07-22 16:23:20|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|0
1626971020000|2021-07-22 16:23:40|12350|12338|12353.3|12341.3|12353.3|12341.3|12350|12338|1
1626971030000|2021-07-22 16:23:50|12350.8|12338.8|12349.5|12337.5|12350.8|12338.8|12348.8|12336.8|0
1626971040000|2021-07-22 16:24:00|12348.8|12336.8|12349.5|12337.5|12349.5|12337.5|12348.3|12336.3|0
1626971050000|2021-07-22 16:24:10|12348.8|12336.8|12350.3|12338.3|12350.3|12338.3|12348.8|12336.8|0
1626971060000|2021-07-22 16:24:20|12350.8|12338.8|12350|12338|12350.8|12338.8|12350|12338|2
1626971070000|2021-07-22 16:24:30|12349.2|12337.2|12347|12335|12349.2|12337.2|12346.3|12334.3|8
1626971080000|2021-07-22 16:24:40|12347.8|12335.8|12345.8|12333.8|12347.8|12335.8|12345.8|12333.8|3
1626971090000|2021-07-22 16:24:50|12346.3|12334.3|12350|12338|12351.3|12339.3|12346.3|12334.3|2
1626971100000|2021-07-22 16:25:00|12350.8|12338.8|12353.3|12341.3|12353.3|12341.3|12350.8|12338.8|15
1626971110000|2021-07-22 16:25:10|12354.5|12342.5|12356.3|12344.3|12356.7|12344.7|12353.8|12341.8|0
1626971120000|2021-07-22 16:25:20|12355.8|12343.8|12355|12343|12355.8|12343.8|12355|12343|0
1626971130000|2021-07-22 16:25:30|12355.8|12343.8|12355.8|12343.8|12355.8|12343.8|12355.8|12343.8|2
1626971150000|2021-07-22 16:25:50|12355|12343|12355|12343|12355|12343|12355|12343|2
1626971160000|2021-07-22 16:26:00|12356.3|12344.3|12355|12343|12357.5|12345.5|12354.5|12342.5|31
1626971170000|2021-07-22 16:26:10|12350.8|12338.8|12351.3|12339.3|12351.3|12339.3|12350.8|12338.8|1
1626971180000|2021-07-22 16:26:20|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|12350|12338|5
1626971190000|2021-07-22 16:26:30|12350|12338|12349.2|12337.2|12350|12338|12349.2|12337.2|2
1626971200000|2021-07-22 16:26:40|12347.2|12335.2|12345|12333|12347.5|12335.5|12345|12333|3
1626971210000|2021-07-22 16:26:50|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|0
1626971220000|2021-07-22 16:27:00|12345|12333|12346.7|12334.7|12346.7|12334.7|12345|12333|0
1626971230000|2021-07-22 16:27:10|12346.8|12334.8|12346.3|12334.3|12346.8|12334.8|12346.3|12334.3|0
1626971240000|2021-07-22 16:27:20|12345|12333|12346.3|12334.3|12346.3|12334.3|12345|12333|15
1626971250000|2021-07-22 16:27:30|12345.8|12333.8|12350.5|12338.5|12351.8|12339.8|12345.8|12333.8|0
1626971260000|2021-07-22 16:27:40|12350|12338|12348.8|12336.8|12350|12338|12348.8|12336.8|5
1626971280000|2021-07-22 16:28:00|12344.3|12332.3|12349.3|12337.3|12349.7|12337.7|12344.3|12332.3|9
1626971290000|2021-07-22 16:28:10|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|1
1626971300000|2021-07-22 16:28:20|12347.2|12335.2|12344.7|12332.7|12347.2|12335.2|12344.7|12332.7|0
1626971310000|2021-07-22 16:28:30|12346.3|12334.3|12343.3|12331.3|12346.3|12334.3|12343.3|12331.3|3
1626971320000|2021-07-22 16:28:40|12342.5|12330.5|12343.8|12331.8|12344.3|12332.3|12342.5|12330.5|0
1626971330000|2021-07-22 16:28:50|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12343.8|12331.8|3
1626971340000|2021-07-22 16:29:00|12343.8|12331.8|12349.8|12337.8|12349.8|12337.8|12343.8|12331.8|32
1626971350000|2021-07-22 16:29:10|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.1|12337.1|0
1626971360000|2021-07-22 16:29:20|12349.1|12337.1|12346.6|12334.6|12349.1|12337.1|12345.3|12333.3|2
1626971370000|2021-07-22 16:29:30|12347.4|12335.4|12348.3|12336.3|12349.9|12337.9|12347.4|12335.4|13
1626971380000|2021-07-22 16:29:40|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|0
1626971390000|2021-07-22 16:29:50|12345|12333|12343.3|12331.3|12345.8|12333.8|12343.3|12331.3|2
1626971400000|2021-07-22 16:30:00|12341.6|12329.6|12345.8|12333.8|12345.8|12333.8|12341.6|12329.6|0
1626971410000|2021-07-22 16:30:10|12347.1|12335.1|12348.8|12336.8|12348.8|12336.8|12347.1|12335.1|13
1626971420000|2021-07-22 16:30:20|12347.5|12335.5|12348.3|12336.3|12349.6|12337.6|12347.5|12335.5|3
1626971430000|2021-07-22 16:30:30|12347.1|12335.1|12347.8|12335.8|12347.8|12335.8|12347.1|12335.1|3
1626971440000|2021-07-22 16:30:40|12347.1|12335.1|12347.5|12335.5|12348.3|12336.3|12347.1|12335.1|1
1626971450000|2021-07-22 16:30:50|12347.1|12335.1|12347.5|12335.5|12347.5|12335.5|12347.1|12335.1|1
1626971460000|2021-07-22 16:31:00|||||||||2
1626971490000|2021-07-22 16:31:30|12347.1|12335.1|12344.1|12332.1|12347.1|12335.1|12344.1|12332.1|3
1626971500000|2021-07-22 16:31:40|12345.3|12333.3|12344.1|12332.1|12345.3|12333.3|12344.1|12332.1|4
1626971510000|2021-07-22 16:31:50|||||||||1
1626971520000|2021-07-22 16:32:00|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|10
1626971530000|2021-07-22 16:32:10|12341|12329|12341|12329|12341|12329|12341|12329|22
1626971550000|2021-07-22 16:32:30|||||||||23
1626971560000|2021-07-22 16:32:40|12339.3|12327.3|12336.3|12324.3|12339.3|12327.3|12336.3|12324.3|5
1626971570000|2021-07-22 16:32:50|12335.5|12323.5|12335.1|12323.1|12335.5|12323.5|12335.1|12323.1|1
1626971580000|2021-07-22 16:33:00|12336|12324|12339.3|12327.3|12339.3|12327.3|12335.1|12323.1|2
1626971590000|2021-07-22 16:33:10|12339.8|12327.8|12338.5|12326.5|12339.8|12327.8|12338.5|12326.5|0
1626971600000|2021-07-22 16:33:20|12336.8|12324.8|12335.5|12323.5|12336.8|12324.8|12335.5|12323.5|6
1626971610000|2021-07-22 16:33:30|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12335.1|12323.1|4
1626971620000|2021-07-22 16:33:40|12335.8|12323.8|12337.6|12325.6|12337.6|12325.6|12335.8|12323.8|0
1626971630000|2021-07-22 16:33:50|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|0
1626971640000|2021-07-22 16:34:00|12337.3|12325.3|12337.3|12325.3|12339.3|12327.3|12337.3|12325.3|2
1626971650000|2021-07-22 16:34:10|12336.5|12324.5|12338.5|12326.5|12339.3|12327.3|12336.5|12324.5|2
1626971660000|2021-07-22 16:34:20|12339.3|12327.3|12339.3|12327.3|12339.3|12327.3|12338.5|12326.5|0
1626971670000|2021-07-22 16:34:30|12338.5|12326.5|12339.3|12327.3|12339.3|12327.3|12338.5|12326.5|0
1626971680000|2021-07-22 16:34:40|12338|12326|12339.3|12327.3|12339.3|12327.3|12337.6|12325.6|0
1626971690000|2021-07-22 16:34:50|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1626971700000|2021-07-22 16:35:00|12336|12324|12338.5|12326.5|12338.5|12326.5|12336|12324|7
1626971710000|2021-07-22 16:35:10|12336.8|12324.8|12337.3|12325.3|12337.3|12325.3|12336.8|12324.8|0
1626971720000|2021-07-22 16:35:20|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|0
1626971730000|2021-07-22 16:35:30|12335.1|12323.1|12331.8|12319.8|12335.1|12323.1|12331.8|12319.8|1
1626971750000|2021-07-22 16:35:50|12330.6|12318.6|12329.8|12317.8|12331.3|12319.3|12329.8|12317.8|1
1626971760000|2021-07-22 16:36:00|12331.5|12319.5|12332.3|12320.3|12333.1|12321.1|12331.5|12319.5|1
1626971770000|2021-07-22 16:36:10|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|0
1626971780000|2021-07-22 16:36:20|12330.1|12318.1|12327.6|12315.6|12330.1|12318.1|12327.6|12315.6|4
1626971790000|2021-07-22 16:36:30|12328.1|12316.1|12329.3|12317.3|12329.3|12317.3|12328.1|12316.1|0
1626971800000|2021-07-22 16:36:40|12327.6|12315.6|12328.4|12316.4|12328.8|12316.8|12327.6|12315.6|1
1626971810000|2021-07-22 16:36:50|12329.3|12317.3|12330.6|12318.6|12330.6|12318.6|12329.3|12317.3|1
1626971820000|2021-07-22 16:37:00|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|0
1626971830000|2021-07-22 16:37:10|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|0
1626971840000|2021-07-22 16:37:20|12330.1|12318.1|12330.9|12318.9|12330.9|12318.9|12330.1|12318.1|0
1626971850000|2021-07-22 16:37:30|12330.1|12318.1|12329.1|12317.1|12330.1|12318.1|12329.1|12317.1|0
1626971860000|2021-07-22 16:37:40|12328.4|12316.4|12329.1|12317.1|12329.1|12317.1|12327.6|12315.6|5
1626971870000|2021-07-22 16:37:50|12332.4|12320.4|12331.6|12319.6|12332.4|12320.4|12331.6|12319.6|25
1626971880000|2021-07-22 16:38:00|12333.4|12321.4|12334.1|12322.1|12334.1|12322.1|12333.4|12321.4|9
1626971890000|2021-07-22 16:38:10|12334.6|12322.6|12334.1|12322.1|12334.6|12322.6|12334.1|12322.1|0
1626971900000|2021-07-22 16:38:20|||||||||2
1626971930000|2021-07-22 16:38:50|12337.1|12325.1|12334.6|12322.6|12337.1|12325.1|12334.6|12322.6|3
1626971940000|2021-07-22 16:39:00|12335.4|12323.4|12334.6|12322.6|12335.4|12323.4|12334.6|12322.6|0
1626971970000|2021-07-22 16:39:30|12335.9|12323.9|12334.1|12322.1|12335.9|12323.9|12334.1|12322.1|0
1626971980000|2021-07-22 16:39:40|12333.7|12321.7|12335.4|12323.4|12335.4|12323.4|12333.7|12321.7|8
1626971990000|2021-07-22 16:39:50|12334.6|12322.6|12334.6|12322.6|12334.6|12322.6|12334.6|12322.6|0
1626972000000|2021-07-22 16:40:00|12334.1|12322.1|12334.1|12322.1|12334.1|12322.1|12334.1|12322.1|6
1626972010000|2021-07-22 16:40:10|||||||||3
1626972020000|2021-07-22 16:40:20|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|6
1626972030000|2021-07-22 16:40:30|12334.1|12322.1|12334.1|12322.1|12334.6|12322.6|12334.1|12322.1|2
1626972040000|2021-07-22 16:40:40|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|0
1626972050000|2021-07-22 16:40:50|12334.6|12322.6|12335.4|12323.4|12335.4|12323.4|12334.2|12322.2|2
1626972060000|2021-07-22 16:41:00|12335.9|12323.9|12334.2|12322.2|12337.9|12325.9|12334.2|12322.2|1
1626972070000|2021-07-22 16:41:10|12337.4|12325.4|12334.2|12322.2|12337.4|12325.4|12334.2|12322.2|16
1626972080000|2021-07-22 16:41:20|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|0
1626972110000|2021-07-22 16:41:50|12334.6|12322.6|12332.4|12320.4|12334.6|12322.6|12331.7|12319.7|10
1626972120000|2021-07-22 16:42:00|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|0
1626972130000|2021-07-22 16:42:10|12331.2|12319.2|12331.2|12319.2|12331.2|12319.2|12331.2|12319.2|0
1626972170000|2021-07-22 16:42:50|12332|12320|12332.4|12320.4|12332.4|12320.4|12332|12320|2
1626972210000|2021-07-22 16:43:30|12333.2|12321.2|12334.2|12322.2|12334.2|12322.2|12333.2|12321.2|0
1626972220000|2021-07-22 16:43:40|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|5
1626972230000|2021-07-22 16:43:50|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|0
1626972240000|2021-07-22 16:44:00|12332.4|12320.4|12331.7|12319.7|12332.4|12320.4|12331.7|12319.7|0
1626972250000|2021-07-22 16:44:10|12330.1|12318.1|12330.1|12318.1|12330.1|12318.1|12330.1|12318.1|2
1626972270000|2021-07-22 16:44:30|12330.9|12318.9|12330.1|12318.1|12330.9|12318.9|12330.1|12318.1|0
1626972300000|2021-07-22 16:45:00|12330.9|12318.9|12337.2|12325.2|12337.9|12325.9|12330.9|12318.9|7
1626972310000|2021-07-22 16:45:10|12337.9|12325.9|12335.9|12323.9|12337.9|12325.9|12335.4|12323.4|1
1626972320000|2021-07-22 16:45:20|12336.4|12324.4|12336.7|12324.7|12336.7|12324.7|12335.9|12323.9|0
1626972330000|2021-07-22 16:45:30|12335.9|12323.9|12335.4|12323.4|12335.9|12323.9|12335.4|12323.4|1
1626972340000|2021-07-22 16:45:40|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|0
1626972350000|2021-07-22 16:45:50|12335.4|12323.4|12335.9|12323.9|12335.9|12323.9|12335.4|12323.4|0
1626972360000|2021-07-22 16:46:00|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|0
1626972380000|2021-07-22 16:46:20|12335.9|12323.9|12335.9|12323.9|12335.9|12323.9|12335.9|12323.9|0
1626972390000|2021-07-22 16:46:30|12337.9|12325.9|12339.2|12327.2|12339.2|12327.2|12337.9|12325.9|0
1626972400000|2021-07-22 16:46:40|12337.2|12325.2|12336.7|12324.7|12337.2|12325.2|12336.7|12324.7|5
1626972420000|2021-07-22 16:47:00|12338.4|12326.4|12337.9|12325.9|12338.4|12326.4|12337.2|12325.2|1
1626972430000|2021-07-22 16:47:10|12336.7|12324.7|12333.4|12321.4|12336.7|12324.7|12333.4|12321.4|8
1626972440000|2021-07-22 16:47:20|12332.6|12320.6|12335.4|12323.4|12335.9|12323.9|12332.6|12320.6|2
1626972450000|2021-07-22 16:47:30|12334.2|12322.2|12333.4|12321.4|12335.9|12323.9|12333.4|12321.4|1
1626972470000|2021-07-22 16:47:50|12333.9|12321.9|12339.2|12327.2|12339.2|12327.2|12333.9|12321.9|1
1626972480000|2021-07-22 16:48:00|12338.4|12326.4|12338.4|12326.4|12338.4|12326.4|12338.4|12326.4|2
1626972510000|2021-07-22 16:48:30|12339.4|12327.4|12340.6|12328.6|12340.6|12328.6|12339.4|12327.4|3
1626972520000|2021-07-22 16:48:40|12341.4|12329.4|12341.9|12329.9|12341.9|12329.9|12341.4|12329.4|1
1626972530000|2021-07-22 16:48:50|12341.4|12329.4|12341.4|12329.4|12341.4|12329.4|12341.4|12329.4|0
1626972540000|2021-07-22 16:49:00|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|1
1626972560000|2021-07-22 16:49:20|12343.4|12331.4|12345.2|12333.2|12345.2|12333.2|12343.4|12331.4|0
1626972570000|2021-07-22 16:49:30|12344.4|12332.4|12343.9|12331.9|12344.4|12332.4|12343.9|12331.9|3
1626972590000|2021-07-22 16:49:50|12344.4|12332.4|12344.9|12332.9|12344.9|12332.9|12344.4|12332.4|0
1626972600000|2021-07-22 16:50:00|12344.4|12332.4|12343.1|12331.1|12344.4|12332.4|12343.1|12331.1|0
1626972610000|2021-07-22 16:50:10|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|0
1626972620000|2021-07-22 16:50:20|12343.1|12331.1|12342.4|12330.4|12343.1|12331.1|12342.4|12330.4|9
1626972630000|2021-07-22 16:50:30|12341.9|12329.9|12341.1|12329.1|12341.9|12329.9|12341.1|12329.1|2
1626972640000|2021-07-22 16:50:40|12341.9|12329.9|12342.7|12330.7|12342.7|12330.7|12341.9|12329.9|1
1626972650000|2021-07-22 16:50:50|12341.4|12329.4|12341.4|12329.4|12341.4|12329.4|12340.2|12328.2|2
1626972660000|2021-07-22 16:51:00|12341.9|12329.9|12342.7|12330.7|12342.7|12330.7|12341.9|12329.9|0
1626972670000|2021-07-22 16:51:10|12340.2|12328.2|12340.2|12328.2|12340.9|12328.9|12340.2|12328.2|2
1626972680000|2021-07-22 16:51:20|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|1
1626972690000|2021-07-22 16:51:30|12338.2|12326.2|12336.9|12324.9|12338.2|12326.2|12336.9|12324.9|0
1626972700000|2021-07-22 16:51:40|12335.2|12323.2|12335.2|12323.2|12335.7|12323.7|12335.2|12323.2|10
1626972720000|2021-07-22 16:52:00|12334.4|12322.4|12334.4|12322.4|12335.2|12323.2|12334.4|12322.4|6
1626972750000|2021-07-22 16:52:30|12333.5|12321.5|12333.9|12321.9|12333.9|12321.9|12333.5|12321.5|0
1626972760000|2021-07-22 16:52:40|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|0
1626972770000|2021-07-22 16:52:50|12335.2|12323.2|12334.4|12322.4|12335.2|12323.2|12333.6|12321.6|2
1626972780000|2021-07-22 16:53:00|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|0
1626972790000|2021-07-22 16:53:10|12335.7|12323.7|12336.9|12324.9|12336.9|12324.9|12335.7|12323.7|0
1626972800000|2021-07-22 16:53:20|||||||||7
1626972810000|2021-07-22 16:53:30|12335.2|12323.2|12336.9|12324.9|12336.9|12324.9|12331.9|12319.9|3
1626972820000|2021-07-22 16:53:40|12337.7|12325.7|12343.6|12331.6|12343.6|12331.6|12337.7|12325.7|7
1626972830000|2021-07-22 16:53:50|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|1
1626972870000|2021-07-22 16:54:30|12342.7|12330.7|12341.9|12329.9|12342.7|12330.7|12341.9|12329.9|2
1626972890000|2021-07-22 16:54:50|12337.7|12325.7|12338.5|12326.5|12338.5|12326.5|12337.7|12325.7|3
1626972900000|2021-07-22 16:55:00|12338.9|12326.9|12338.5|12326.5|12339.7|12327.7|12338.5|12326.5|0
1626972930000|2021-07-22 16:55:30|12337.7|12325.7|12338.5|12326.5|12338.5|12326.5|12337.7|12325.7|0
1626972940000|2021-07-22 16:55:40|||||||||1
1626972960000|2021-07-22 16:56:00|||||||||2
1626972970000|2021-07-22 16:56:10|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|15
1626972980000|2021-07-22 16:56:20|12338.5|12326.5|12339|12327|12339.2|12327.2|12337.7|12325.7|20
1626973020000|2021-07-22 16:57:00|12339.7|12327.7|12341|12329|12342.7|12330.7|12339.7|12327.7|1
1626973030000|2021-07-22 16:57:10|12340.2|12328.2|12339.4|12327.4|12340.2|12328.2|12339.4|12327.4|0
1626973040000|2021-07-22 16:57:20|12339|12327|12339|12327|12339|12327|12339|12327|0
1626973070000|2021-07-22 16:57:50|12336.9|12324.9|12336.5|12324.5|12336.9|12324.9|12335.7|12323.7|2
1626973090000|2021-07-22 16:58:10|12335.7|12323.7|12336.5|12324.5|12336.5|12324.5|12335.7|12323.7|0
1626973100000|2021-07-22 16:58:20|12335.7|12323.7|12335.7|12323.7|12336.5|12324.5|12335.7|12323.7|0
1626973110000|2021-07-22 16:58:30|12335.2|12323.2|12335.7|12323.7|12335.7|12323.7|12335.2|12323.2|1
1626973120000|2021-07-22 16:58:40|||||||||5
1626973130000|2021-07-22 16:58:50|12334.9|12322.9|12339.3|12327.3|12339.3|12327.3|12333.7|12321.7|5
1626973140000|2021-07-22 16:59:00|12341|12329|12343.5|12331.5|12343.5|12331.5|12341|12329|4
1626973160000|2021-07-22 16:59:20|12342.7|12330.7|12339.3|12327.3|12342.7|12330.7|12339.3|12327.3|0
1626973170000|2021-07-22 16:59:30|||||||||8
1626973180000|2021-07-22 16:59:40|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|3
1626973200000|2021-07-22 17:00:00|12341|12329|12338.5|12326.5|12341|12329|12338.5|12326.5|0
1626973210000|2021-07-22 17:00:10|12336.8|12324.8|12336|12324|12336.8|12324.8|12336|12324|1
1626973220000|2021-07-22 17:00:20|12334.8|12322.8|12336|12324|12336|12324|12334.8|12322.8|0
1626973230000|2021-07-22 17:00:30|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|0
1626973240000|2021-07-22 17:00:40|12338.5|12326.5|12339.8|12327.8|12340.5|12328.5|12337.7|12325.7|4
1626973250000|2021-07-22 17:00:50|12339|12327|12339.8|12327.8|12339.8|12327.8|12339|12327|0
1626973260000|2021-07-22 17:01:00|12341|12329|12343.5|12331.5|12343.5|12331.5|12341|12329|0
1626973270000|2021-07-22 17:01:10|12342.7|12330.7|12345.2|12333.2|12345.2|12333.2|12342.7|12330.7|0
1626973280000|2021-07-22 17:01:20|||||||||2
1626973290000|2021-07-22 17:01:30|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|1
1626973300000|2021-07-22 17:01:40|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|0
1626973310000|2021-07-22 17:01:50|12348.7|12336.7|12347|12335|12348.7|12336.7|12347|12335|2
1626973320000|2021-07-22 17:02:00|12346.2|12334.2|12344.9|12332.9|12346.2|12334.2|12344.5|12332.5|5
1626973330000|2021-07-22 17:02:10|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|4
1626973340000|2021-07-22 17:02:20|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|0
1626973350000|2021-07-22 17:02:30|12342|12330|12343.2|12331.2|12344|12332|12341.2|12329.2|9
1626973360000|2021-07-22 17:02:40|12342.5|12330.5|12344.5|12332.5|12344.5|12332.5|12342.5|12330.5|23
1626973370000|2021-07-22 17:02:50|12343.7|12331.7|12343.7|12331.7|12344.5|12332.5|12343.7|12331.7|13
1626973380000|2021-07-22 17:03:00|12344.5|12332.5|12349.5|12337.5|12349.5|12337.5|12343.7|12331.7|4
1626973400000|2021-07-22 17:03:20|||||||||2
1626973410000|2021-07-22 17:03:30|12348.7|12336.7|12348.7|12336.7|12349.5|12337.5|12348.7|12336.7|2
1626973430000|2021-07-22 17:03:50|||||||||2
1626973450000|2021-07-22 17:04:10|12347.2|12335.2|12347.9|12335.9|12347.9|12335.9|12347.2|12335.2|8
1626973460000|2021-07-22 17:04:20|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|1
1626973490000|2021-07-22 17:04:50|||||||||1
1626973500000|2021-07-22 17:05:00|12349.7|12337.7|12349.7|12337.7|12350.4|12338.4|12349.7|12337.7|3
1626973520000|2021-07-22 17:05:20|12352.2|12340.2|12352.2|12340.2|12352.2|12340.2|12352.2|12340.2|3
1626973530000|2021-07-22 17:05:30|||||||||9
1626973540000|2021-07-22 17:05:40|12350.6|12338.6|12352.2|12340.2|12352.2|12340.2|12350.6|12338.6|1
1626973560000|2021-07-22 17:06:00|12351.4|12339.4|12352.2|12340.2|12352.2|12340.2|12350.9|12338.9|0
1626973570000|2021-07-22 17:06:10|12354.7|12342.7|12355.5|12343.5|12356.2|12344.2|12354.7|12342.7|9
1626973580000|2021-07-22 17:06:20|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|9
1626973600000|2021-07-22 17:06:40|12353.9|12341.9|12355.5|12343.5|12355.5|12343.5|12353.9|12341.9|0
1626973610000|2021-07-22 17:06:50|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|0
1626973620000|2021-07-22 17:07:00|12353|12341|12343|12331|12353|12341|12343|12331|5
1626973660000|2021-07-22 17:07:40|12342.2|12330.2|12343|12331|12343.7|12331.7|12342.2|12330.2|1
1626973670000|2021-07-22 17:07:50|12344.2|12332.2|12343.4|12331.4|12344.2|12332.2|12343.4|12331.4|0
1626973680000|2021-07-22 17:08:00|12344.2|12332.2|12343.4|12331.4|12344.2|12332.2|12343.4|12331.4|0
1626973690000|2021-07-22 17:08:10|||||||||1
1626973700000|2021-07-22 17:08:20|12343|12331|12340.5|12328.5|12343|12331|12340.5|12328.5|6
1626973710000|2021-07-22 17:08:30|12339.7|12327.7|12337.5|12325.5|12339.7|12327.7|12337.5|12325.5|9
1626973720000|2021-07-22 17:08:40|12338.3|12326.3|12336.7|12324.7|12338.7|12326.7|12336.7|12324.7|1
1626973730000|2021-07-22 17:08:50|12336.2|12324.2|12336.2|12324.2|12336.2|12324.2|12336.2|12324.2|2
1626973740000|2021-07-22 17:09:00|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|3
1626973760000|2021-07-22 17:09:20|12335|12323|12336.2|12324.2|12336.2|12324.2|12335|12323|2
1626973780000|2021-07-22 17:09:40|12335|12323|12335|12323|12335|12323|12335|12323|2
1626973790000|2021-07-22 17:09:50|12333.7|12321.7|12334.5|12322.5|12334.5|12322.5|12333.7|12321.7|0
1626973800000|2021-07-22 17:10:00|12335|12323|12338|12326|12338|12326|12335|12323|1
1626973810000|2021-07-22 17:10:10|12336.4|12324.4|12337.2|12325.2|12338|12326|12336|12324|3
1626973820000|2021-07-22 17:10:20|12338|12326|12338|12326|12338.8|12326.8|12338|12326|1
1626973830000|2021-07-22 17:10:30|12338.8|12326.8|12339.2|12327.2|12340|12328|12338.8|12326.8|4
1626973840000|2021-07-22 17:10:40|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1626973850000|2021-07-22 17:10:50|12339.2|12327.2|12340.5|12328.5|12340.5|12328.5|12338|12326|0
1626973870000|2021-07-22 17:11:10|12342.5|12330.5|12341.7|12329.7|12342.5|12330.5|12341|12329|1
1626973880000|2021-07-22 17:11:20|12341|12329|12341.7|12329.7|12342.5|12330.5|12341|12329|0
1626973890000|2021-07-22 17:11:30|12342.5|12330.5|12342.5|12330.5|12342.5|12330.5|12342.5|12330.5|0
1626973900000|2021-07-22 17:11:40|12341.7|12329.7|12338|12326|12341.7|12329.7|12338|12326|6
1626973910000|2021-07-22 17:11:50|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1626973920000|2021-07-22 17:12:00|12337.2|12325.2|12336|12324|12337.2|12325.2|12336|12324|0
1626973930000|2021-07-22 17:12:10|12334.7|12322.7|12334.7|12322.7|12334.7|12322.7|12334.7|12322.7|0
1626973940000|2021-07-22 17:12:20|12334.2|12322.2|12333|12321|12334.2|12322.2|12333|12321|0
1626973950000|2021-07-22 17:12:30|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|0
1626973970000|2021-07-22 17:12:50|12334.7|12322.7|12333.5|12321.5|12334.7|12322.7|12333.5|12321.5|2
1626973980000|2021-07-22 17:13:00|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|0
1626973990000|2021-07-22 17:13:10|||||||||1
1626974010000|2021-07-22 17:13:30|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|2
1626974020000|2021-07-22 17:13:40|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|1
1626974030000|2021-07-22 17:13:50|12333|12321|12333|12321|12333|12321|12333|12321|0
1626974040000|2021-07-22 17:14:00|12331.8|12319.8|12335.3|12323.3|12335.3|12323.3|12331.3|12319.3|11
1626974050000|2021-07-22 17:14:10|12333|12321|12334.5|12322.5|12334.5|12322.5|12332.5|12320.5|3
1626974060000|2021-07-22 17:14:20|12333.8|12321.8|12334.5|12322.5|12334.5|12322.5|12333.8|12321.8|1
1626974070000|2021-07-22 17:14:30|12335.8|12323.8|12335|12323|12335.8|12323.8|12335|12323|1
1626974080000|2021-07-22 17:14:40|12333.8|12321.8|12333|12321|12333.8|12321.8|12333|12321|10
1626974100000|2021-07-22 17:15:00|12332.5|12320.5|12333|12321|12333|12321|12332.5|12320.5|0
1626974110000|2021-07-22 17:15:10|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12331.8|12319.8|1
1626974130000|2021-07-22 17:15:30|12331.8|12319.8|12329.6|12317.6|12331.8|12319.8|12328.8|12316.8|6
1626974140000|2021-07-22 17:15:40|12329.3|12317.3|12328.8|12316.8|12329.3|12317.3|12328.8|12316.8|0
1626974150000|2021-07-22 17:15:50|12329.6|12317.6|12329.6|12317.6|12329.6|12317.6|12328.8|12316.8|0
1626974160000|2021-07-22 17:16:00|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|0
1626974170000|2021-07-22 17:16:10|12329.6|12317.6|12330.5|12318.5|12330.5|12318.5|12328.8|12316.8|0
1626974190000|2021-07-22 17:16:30|12329.7|12317.7|12330.5|12318.5|12330.5|12318.5|12329.7|12317.7|1
1626974200000|2021-07-22 17:16:40|12329|12317|12330|12318|12330|12318|12328|12316|0
1626974210000|2021-07-22 17:16:50|12329.3|12317.3|12328|12316|12330|12318|12328|12316|0
1626974250000|2021-07-22 17:17:30|12326.8|12314.8|12326.8|12314.8|12327.3|12315.3|12326.8|12314.8|0
1626974260000|2021-07-22 17:17:40|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|8
1626974280000|2021-07-22 17:18:00|12325.5|12313.5|12325.5|12313.5|12325.5|12313.5|12324.8|12312.8|2
1626974300000|2021-07-22 17:18:20|12324.8|12312.8|12325.5|12313.5|12325.5|12313.5|12324.8|12312.8|2
1626974310000|2021-07-22 17:18:30|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|0
1626974320000|2021-07-22 17:18:40|12321.8|12309.8|12320.5|12308.5|12322.3|12310.3|12320.5|12308.5|27
1626974330000|2021-07-22 17:18:50|12321|12309|12321.8|12309.8|12322.6|12310.6|12320.5|12308.5|0
1626974340000|2021-07-22 17:19:00|12322.3|12310.3|12323|12311|12323|12311|12322.3|12310.3|11
1626974350000|2021-07-22 17:19:10|12323.5|12311.5|12322.3|12310.3|12323.5|12311.5|12322.3|12310.3|0
1626974360000|2021-07-22 17:19:20|12320.5|12308.5|12320.1|12308.1|12320.5|12308.5|12319.3|12307.3|1
1626974370000|2021-07-22 17:19:30|12319.3|12307.3|12320.1|12308.1|12320.5|12308.5|12318.8|12306.8|0
1626974380000|2021-07-22 17:19:40|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|11
1626974390000|2021-07-22 17:19:50|12318.5|12306.5|12318|12306|12320.1|12308.1|12318|12306|1
1626974400000|2021-07-22 17:20:00|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12318.5|12306.5|0
1626974410000|2021-07-22 17:20:10|12320.5|12308.5|12320.5|12308.5|12320.5|12308.5|12319.3|12307.3|5
1626974420000|2021-07-22 17:20:20|12318|12306|12317.3|12305.3|12318|12306|12317.3|12305.3|0
1626974430000|2021-07-22 17:20:30|12318|12306|12314.8|12302.8|12318|12306|12314.8|12302.8|10
1626974440000|2021-07-22 17:20:40|12314.3|12302.3|12315.5|12303.5|12315.5|12303.5|12314.3|12302.3|7
1626974450000|2021-07-22 17:20:50|12316.3|12304.3|12318|12306|12318|12306|12316.3|12304.3|8
1626974460000|2021-07-22 17:21:00|12318.8|12306.8|12318|12306|12318.8|12306.8|12318|12306|1
1626974470000|2021-07-22 17:21:10|12318.5|12306.5|12318.5|12306.5|12318.5|12306.5|12317.3|12305.3|5
1626974480000|2021-07-22 17:21:20|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|2
1626974490000|2021-07-22 17:21:30|12318.5|12306.5|12317.3|12305.3|12319.8|12307.8|12317.3|12305.3|0
1626974500000|2021-07-22 17:21:40|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|0
1626974510000|2021-07-22 17:21:50|12318.5|12306.5|12321|12309|12321|12309|12318.5|12306.5|1
1626974520000|2021-07-22 17:22:00|12321.5|12309.5|12321|12309|12323.5|12311.5|12321|12309|1
1626974530000|2021-07-22 17:22:10|12320.6|12308.6|12321|12309|12321|12309|12320.6|12308.6|2
1626974540000|2021-07-22 17:22:20|12320.6|12308.6|12321|12309|12321|12309|12319.8|12307.8|0
1626974550000|2021-07-22 17:22:30|12320.6|12308.6|12321|12309|12321|12309|12320.6|12308.6|0
1626974570000|2021-07-22 17:22:50|12320.6|12308.6|12318.5|12306.5|12320.6|12308.6|12318.5|12306.5|2
1626974580000|2021-07-22 17:23:00|12319.8|12307.8|12319.8|12307.8|12319.8|12307.8|12319.8|12307.8|0
1626974590000|2021-07-22 17:23:10|12318.5|12306.5|12320.6|12308.6|12320.6|12308.6|12318.5|12306.5|2
1626974610000|2021-07-22 17:23:30|12318.1|12306.1|12317.3|12305.3|12318.1|12306.1|12317.3|12305.3|1
1626974620000|2021-07-22 17:23:40|12319|12307|12321|12309|12321.5|12309.5|12319|12307|2
1626974630000|2021-07-22 17:23:50|12320.3|12308.3|12321|12309|12321|12309|12319.8|12307.8|1
1626974640000|2021-07-22 17:24:00|12319.8|12307.8|12322.3|12310.3|12322.3|12310.3|12319.8|12307.8|0
1626974660000|2021-07-22 17:24:20|12322|12310|12321.5|12309.5|12322|12310|12321.5|12309.5|6
1626974680000|2021-07-22 17:24:40|12321.1|12309.1|12321.5|12309.5|12321.5|12309.5|12321.1|12309.1|0
1626974690000|2021-07-22 17:24:50|12320.6|12308.6|12322.8|12310.8|12322.8|12310.8|12319.8|12307.8|0
1626974700000|2021-07-22 17:25:00|12322|12310|12324|12312|12326.5|12314.5|12321.5|12309.5|5
1626974710000|2021-07-22 17:25:10|12324.8|12312.8|12324|12312|12324.8|12312.8|12324|12312|1
1626974730000|2021-07-22 17:25:30|12322.5|12310.5|12322|12310|12322.5|12310.5|12322|12310|1
1626974740000|2021-07-22 17:25:40|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|0
1626974750000|2021-07-22 17:25:50|12321.5|12309.5|12319.8|12307.8|12321.5|12309.5|12318.3|12306.3|1
1626974760000|2021-07-22 17:26:00|12320.6|12308.6|12322.3|12310.3|12322.3|12310.3|12320.6|12308.6|0
1626974770000|2021-07-22 17:26:10|12321.5|12309.5|12321.5|12309.5|12321.5|12309.5|12321.5|12309.5|0
1626974790000|2021-07-22 17:26:30|12321.8|12309.8|12323.1|12311.1|12323.1|12311.1|12321.8|12309.8|0
1626974800000|2021-07-22 17:26:40|12324.8|12312.8|12322.3|12310.3|12324.8|12312.8|12321.5|12309.5|0
1626974810000|2021-07-22 17:26:50|12321.5|12309.5|12320.8|12308.8|12321.5|12309.5|12320.8|12308.8|9
1626974820000|2021-07-22 17:27:00|||||||||1
1626974830000|2021-07-22 17:27:10|12319|12307|12320.8|12308.8|12320.8|12308.8|12318.8|12306.8|1
1626974840000|2021-07-22 17:27:20|12319.5|12307.5|12319.5|12307.5|12319.5|12307.5|12318.3|12306.3|0
1626974850000|2021-07-22 17:27:30|12318.3|12306.3|12317|12305|12318.3|12306.3|12317|12305|26
1626974860000|2021-07-22 17:27:40|12316.5|12304.5|12315.8|12303.8|12316.5|12304.5|12315.8|12303.8|39
1626974880000|2021-07-22 17:28:00|12316.6|12304.6|12319.5|12307.5|12319.5|12307.5|12316.6|12304.6|1
1626974890000|2021-07-22 17:28:10|12320.8|12308.8|12317.5|12305.5|12320.8|12308.8|12314.8|12302.8|38
1626974900000|2021-07-22 17:28:20|12317|12305|12318.8|12306.8|12320|12308|12317|12305|0
1626974910000|2021-07-22 17:28:30|12318|12306|12318|12306|12318|12306|12318|12306|0
1626974920000|2021-07-22 17:28:40|12317.5|12305.5|12318|12306|12318|12306|12316.7|12304.7|0
1626974940000|2021-07-22 17:29:00|12318.8|12306.8|12318|12306|12319.5|12307.5|12318|12306|0
1626974950000|2021-07-22 17:29:10|12317.5|12305.5|12316.3|12304.3|12317.5|12305.5|12315.8|12303.8|0
1626974990000|2021-07-22 17:29:50|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|1
1626975000000|2021-07-22 17:30:00|12317.5|12305.5|12318.8|12306.8|12318.8|12306.8|12316.8|12304.8|8
1626975010000|2021-07-22 17:30:10|12318|12306|12316.8|12304.8|12318|12306|12316.8|12304.8|6
1626975020000|2021-07-22 17:30:20|||||||||29
1626975030000|2021-07-22 17:30:30|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|16
1626975050000|2021-07-22 17:30:50|12316.8|12304.8|12316.8|12304.8|12317.5|12305.5|12315.8|12303.8|4
1626975060000|2021-07-22 17:31:00|12317.5|12305.5|12315.8|12303.8|12317.5|12305.5|12315.8|12303.8|2
1626975070000|2021-07-22 17:31:10|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|5
1626975090000|2021-07-22 17:31:30|12315.8|12303.8|12315.8|12303.8|12315.8|12303.8|12315.8|12303.8|3
1626975100000|2021-07-22 17:31:40|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|5
1626975110000|2021-07-22 17:31:50|12313.8|12301.8|12313.3|12301.3|12314.6|12302.6|12313.3|12301.3|0
1626975140000|2021-07-22 17:32:20|12314.9|12302.9|12315.8|12303.8|12315.8|12303.8|12314.9|12302.9|4
1626975150000|2021-07-22 17:32:30|12313.8|12301.8|12315.8|12303.8|12315.8|12303.8|12313.8|12301.8|0
1626975160000|2021-07-22 17:32:40|12318.3|12306.3|12318.3|12306.3|12318.8|12306.8|12318.3|12306.3|3
1626975180000|2021-07-22 17:33:00|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|14
1626975190000|2021-07-22 17:33:10|12315.8|12303.8|12316.8|12304.8|12317.5|12305.5|12314.3|12302.3|14
1626975200000|2021-07-22 17:33:20|||||||||1
1626975230000|2021-07-22 17:33:50|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|4
1626975240000|2021-07-22 17:34:00|12318.8|12306.8|12316.8|12304.8|12318.8|12306.8|12316.8|12304.8|11
1626975260000|2021-07-22 17:34:20|||||||||1
1626975270000|2021-07-22 17:34:30|12318|12306|12319.3|12307.3|12319.3|12307.3|12318|12306|5
1626975280000|2021-07-22 17:34:40|||||||||10
1626975290000|2021-07-22 17:34:50|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|14
1626975300000|2021-07-22 17:35:00|||||||||1
1626975320000|2021-07-22 17:35:20|12317.3|12305.3|12318|12306|12319.3|12307.3|12317.3|12305.3|9
1626975340000|2021-07-22 17:35:40|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|6
1626975350000|2021-07-22 17:35:50|12318.8|12306.8|12318|12306|12318.8|12306.8|12316.8|12304.8|1
1626975360000|2021-07-22 17:36:00|12317.6|12305.6|12316.8|12304.8|12317.6|12305.6|12316.8|12304.8|15
1626975380000|2021-07-22 17:36:20|12314.3|12302.3|12311.8|12299.8|12314.3|12302.3|12311.8|12299.8|3
1626975390000|2021-07-22 17:36:30|||||||||1
1626975400000|2021-07-22 17:36:40|12309.3|12297.3|12308.8|12296.8|12309.3|12297.3|12308.8|12296.8|3
1626975410000|2021-07-22 17:36:50|12307.6|12295.6|12307.6|12295.6|12308|12296|12306.8|12294.8|2
1626975420000|2021-07-22 17:37:00|12308|12296|12307.6|12295.6|12308.8|12296.8|12307.6|12295.6|1
1626975440000|2021-07-22 17:37:20|12308.5|12296.5|12306.8|12294.8|12308.5|12296.5|12306.8|12294.8|4
1626975450000|2021-07-22 17:37:30|12307.3|12295.3|12306.8|12294.8|12307.3|12295.3|12306.8|12294.8|2
1626975470000|2021-07-22 17:37:50|12307.3|12295.3|12308.5|12296.5|12308.5|12296.5|12307.3|12295.3|0
1626975480000|2021-07-22 17:38:00|12307.3|12295.3|12306.8|12294.8|12307.3|12295.3|12306.8|12294.8|1
1626975490000|2021-07-22 17:38:10|12308.1|12296.1|12307.3|12295.3|12308.1|12296.1|12307.3|12295.3|3
1626975500000|2021-07-22 17:38:20|||||||||1
1626975510000|2021-07-22 17:38:30|12308.1|12296.1|12308.1|12296.1|12308.1|12296.1|12308.1|12296.1|0
1626975520000|2021-07-22 17:38:40|12307.3|12295.3|12307.3|12295.3|12308.1|12296.1|12307.3|12295.3|0
1626975530000|2021-07-22 17:38:50|12306|12294|12306|12294|12308.1|12296.1|12305.3|12293.3|0
1626975540000|2021-07-22 17:39:00|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|10
1626975560000|2021-07-22 17:39:20|12305.6|12293.6|12304.8|12292.8|12305.6|12293.6|12304.8|12292.8|0
1626975580000|2021-07-22 17:39:40|12304.3|12292.3|12304.8|12292.8|12304.8|12292.8|12304.3|12292.3|0
1626975590000|2021-07-22 17:39:50|12305.3|12293.3|12311.8|12299.8|12311.8|12299.8|12305.3|12293.3|2
1626975600000|2021-07-22 17:40:00|12309.3|12297.3|12309.3|12297.3|12309.3|12297.3|12309.3|12297.3|2
1626975610000|2021-07-22 17:40:10|12308.5|12296.5|12310.6|12298.6|12310.6|12298.6|12308.5|12296.5|0
1626975620000|2021-07-22 17:40:20|12309.8|12297.8|12309.8|12297.8|12309.8|12297.8|12309.8|12297.8|0
1626975650000|2021-07-22 17:40:50|12309.3|12297.3|12306.8|12294.8|12309.8|12297.8|12306.8|12294.8|4
1626975660000|2021-07-22 17:41:00|12307.6|12295.6|12306.1|12294.1|12307.8|12295.8|12306.1|12294.1|0
1626975670000|2021-07-22 17:41:10|12307.3|12295.3|12307.3|12295.3|12307.3|12295.3|12307.3|12295.3|0
1626975680000|2021-07-22 17:41:20|12307.8|12295.8|12307.8|12295.8|12308.6|12296.6|12306.8|12294.8|4
1626975690000|2021-07-22 17:41:30|12306.1|12294.1|12309.3|12297.3|12309.3|12297.3|12305.6|12293.6|2
1626975700000|2021-07-22 17:41:40|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|0
1626975710000|2021-07-22 17:41:50|12309.3|12297.3|12311.1|12299.1|12311.1|12299.1|12309|12297|0
1626975720000|2021-07-22 17:42:00|12309|12297|12310.3|12298.3|12310.3|12298.3|12309|12297|0
1626975730000|2021-07-22 17:42:10|||||||||4
1626975740000|2021-07-22 17:42:20|12309|12297|12309|12297|12309|12297|12309|12297|1
1626975750000|2021-07-22 17:42:30|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|8
1626975770000|2021-07-22 17:42:50|12310.3|12298.3|12309|12297|12310.3|12298.3|12309|12297|33
1626975780000|2021-07-22 17:43:00|12310.3|12298.3|12310.3|12298.3|12311.1|12299.1|12310.3|12298.3|0
1626975800000|2021-07-22 17:43:20|||||||||1
1626975810000|2021-07-22 17:43:30|12308.6|12296.6|12309|12297|12310.3|12298.3|12307.8|12295.8|0
1626975820000|2021-07-22 17:43:40|12309.5|12297.5|12311.1|12299.1|12311.1|12299.1|12309.5|12297.5|1
1626975830000|2021-07-22 17:43:50|12310.3|12298.3|12309.1|12297.1|12310.3|12298.3|12309.1|12297.1|1
1626975840000|2021-07-22 17:44:00|12308.6|12296.6|12309.1|12297.1|12309.1|12297.1|12308.6|12296.6|0
1626975860000|2021-07-22 17:44:20|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|0
1626975880000|2021-07-22 17:44:40|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|1
1626975890000|2021-07-22 17:44:50|12309.1|12297.1|12307.8|12295.8|12309.1|12297.1|12307.8|12295.8|2
1626975900000|2021-07-22 17:45:00|12306.6|12294.6|12305.3|12293.3|12306.6|12294.6|12305.3|12293.3|2
1626975910000|2021-07-22 17:45:10|12307.8|12295.8|12307|12295|12307.8|12295.8|12307|12295|44
1626975920000|2021-07-22 17:45:20|12306.1|12294.1|12305.3|12293.3|12306.1|12294.1|12303.8|12291.8|3
1626975930000|2021-07-22 17:45:30|12304.5|12292.5|12305.3|12293.3|12305.3|12293.3|12304.5|12292.5|5
1626975940000|2021-07-22 17:45:40|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|13
1626975950000|2021-07-22 17:45:50|12307.3|12295.3|12306.1|12294.1|12307.3|12295.3|12304.8|12292.8|5
1626975960000|2021-07-22 17:46:00|12304.4|12292.4|12307.8|12295.8|12307.8|12295.8|12304.4|12292.4|5
1626975970000|2021-07-22 17:46:10|12310.3|12298.3|12312.8|12300.8|12312.8|12300.8|12310.3|12298.3|20
1626975980000|2021-07-22 17:46:20|12312|12300|12309.1|12297.1|12312|12300|12309.1|12297.1|4
1626975990000|2021-07-22 17:46:30|12311.3|12299.3|12309.1|12297.1|12311.6|12299.6|12309.1|12297.1|3
1626976000000|2021-07-22 17:46:40|12308.3|12296.3|12307.8|12295.8|12308.3|12296.3|12307.8|12295.8|20
1626976010000|2021-07-22 17:46:50|12307|12295|12307.8|12295.8|12307.8|12295.8|12307|12295|0
1626976020000|2021-07-22 17:47:00|||||||||5
1626976040000|2021-07-22 17:47:20|||||||||7
1626976050000|2021-07-22 17:47:30|||||||||5
1626976070000|2021-07-22 17:47:50|12306.6|12294.6|12305.3|12293.3|12306.6|12294.6|12305.3|12293.3|13
1626976090000|2021-07-22 17:48:10|||||||||3
1626976100000|2021-07-22 17:48:20|||||||||1
1626976110000|2021-07-22 17:48:30|||||||||1
1626976130000|2021-07-22 17:48:50|12308|12296|12309.1|12297.1|12309.1|12297.1|12307.8|12295.8|9
1626976140000|2021-07-22 17:49:00|12308.3|12296.3|12310.3|12298.3|12310.3|12298.3|12308.3|12296.3|0
1626976150000|2021-07-22 17:49:10|12313.3|12301.3|12313.8|12301.8|12313.8|12301.8|12313.3|12301.3|1
1626976160000|2021-07-22 17:49:20|||||||||2
1626976180000|2021-07-22 17:49:40|12313|12301|12313.8|12301.8|12313.8|12301.8|12313|12301|3
1626976200000|2021-07-22 17:50:00|12316.3|12304.3|12318.8|12306.8|12319.6|12307.6|12316.3|12304.3|10
1626976210000|2021-07-22 17:50:10|12320|12308|12316|12304|12320|12308|12315.5|12303.5|18
1626976220000|2021-07-22 17:50:20|12315.5|12303.5|12314.8|12302.8|12316|12304|12314.8|12302.8|5
1626976230000|2021-07-22 17:50:30|||||||||3
1626976240000|2021-07-22 17:50:40|||||||||1
1626976250000|2021-07-22 17:50:50|||||||||16
1626976260000|2021-07-22 17:51:00|12314|12302|12314.8|12302.8|12314.8|12302.8|12314|12302|0
1626976270000|2021-07-22 17:51:10|12314|12302|12314.8|12302.8|12315.2|12303.2|12314|12302|3
1626976280000|2021-07-22 17:51:20|12316.3|12304.3|12317.7|12305.7|12317.7|12305.7|12315.7|12303.7|19
1626976300000|2021-07-22 17:51:40|12322.3|12310.3|12320.7|12308.7|12322.3|12310.3|12320.7|12308.7|17
1626976310000|2021-07-22 17:51:50|12320.2|12308.2|12322|12310|12322|12310|12320.2|12308.2|9
1626976320000|2021-07-22 17:52:00|12318.2|12306.2|12315.7|12303.7|12318.2|12306.2|12315.7|12303.7|19
1626976330000|2021-07-22 17:52:10|||||||||2
1626976340000|2021-07-22 17:52:20|||||||||1
1626976350000|2021-07-22 17:52:30|||||||||10
1626976380000|2021-07-22 17:53:00|||||||||15
1626976390000|2021-07-22 17:53:10|12318.2|12306.2|12318.2|12306.2|12318.2|12306.2|12318.2|12306.2|6
1626976400000|2021-07-22 17:53:20|12317|12305|12318.2|12306.2|12318.2|12306.2|12316.5|12304.5|32
1626976410000|2021-07-22 17:53:30|||||||||1
1626976420000|2021-07-22 17:53:40|||||||||5
1626976430000|2021-07-22 17:53:50|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|12320.5|12308.5|57
1626976440000|2021-07-22 17:54:00|12321.7|12309.7|12317.5|12305.5|12321.7|12309.7|12317.5|12305.5|4
1626976450000|2021-07-22 17:54:10|12316.7|12304.7|12315|12303|12317.5|12305.5|12313.7|12301.7|16
1626976460000|2021-07-22 17:54:20|12313.2|12301.2|12315|12303|12315|12303|12312.5|12300.5|3
1626976470000|2021-07-22 17:54:30|12314.2|12302.2|12314.5|12302.5|12315|12303|12313.7|12301.7|0
1626976480000|2021-07-22 17:54:40|12313.7|12301.7|12313.2|12301.2|12314.5|12302.5|12310.7|12298.7|20
1626976490000|2021-07-22 17:54:50|12311.2|12299.2|12310.7|12298.7|12312|12300|12310.7|12298.7|3
1626976500000|2021-07-22 17:55:00|12310|12298|12310.5|12298.5|12310.5|12298.5|12310|12298|9
1626976510000|2021-07-22 17:55:10|12311.2|12299.2|12311.2|12299.2|12312.5|12300.5|12310.8|12298.8|8
1626976520000|2021-07-22 17:55:20|12310.8|12298.8|12309.2|12297.2|12310.8|12298.8|12308.7|12296.7|4
1626976530000|2021-07-22 17:55:30|12310|12298|12310.5|12298.5|12310.5|12298.5|12309.2|12297.2|8
1626976540000|2021-07-22 17:55:40|12311.2|12299.2|12310.5|12298.5|12311.7|12299.7|12310.5|12298.5|0
1626976550000|2021-07-22 17:55:50|12309.2|12297.2|12308.3|12296.3|12309.2|12297.2|12307.5|12295.5|14
1626976560000|2021-07-22 17:56:00|12307.5|12295.5|12308.3|12296.3|12309.5|12297.5|12306.2|12294.2|3
1626976570000|2021-07-22 17:56:10|12309.5|12297.5|12305.8|12293.8|12309.5|12297.5|12305.8|12293.8|2
1626976580000|2021-07-22 17:56:20|12305.3|12293.3|12305.8|12293.8|12306.2|12294.2|12305.3|12293.3|12
1626976590000|2021-07-22 17:56:30|12304.8|12292.8|12304.8|12292.8|12305.3|12293.3|12304.8|12292.8|10
1626976600000|2021-07-22 17:56:40|12301.5|12289.5|12302|12290|12302.8|12290.8|12300.8|12288.8|6
1626976610000|2021-07-22 17:56:50|12302.8|12290.8|12302.5|12290.5|12303.3|12291.3|12302.5|12290.5|0
1626976620000|2021-07-22 17:57:00|12304|12292|12305|12293|12305|12293|12302.5|12290.5|0
1626976630000|2021-07-22 17:57:10|12304.2|12292.2|12304.2|12292.2|12305|12293|12304.2|12292.2|0
1626976640000|2021-07-22 17:57:20|12305|12293|12305|12293|12305|12293|12304.2|12292.2|10
1626976650000|2021-07-22 17:57:30|12305.5|12293.5|12308|12296|12309.2|12297.2|12305.5|12293.5|3
1626976660000|2021-07-22 17:57:40|12307.5|12295.5|12309.2|12297.2|12309.2|12297.2|12305.5|12293.5|0
1626976670000|2021-07-22 17:57:50|12308.5|12296.5|12306.7|12294.7|12310|12298|12306.7|12294.7|0
1626976680000|2021-07-22 17:58:00|12306.2|12294.2|12310.8|12298.8|12310.8|12298.8|12306.2|12294.2|8
1626976690000|2021-07-22 17:58:10|12310|12298|12310.8|12298.8|12310.8|12298.8|12310|12298|1
1626976700000|2021-07-22 17:58:20|12312|12300|12312.5|12300.5|12312.5|12300.5|12312|12300|0
1626976710000|2021-07-22 17:58:30|12314.5|12302.5|12316.7|12304.7|12316.7|12304.7|12313|12301|2
1626976720000|2021-07-22 17:58:40|12319.2|12307.2|12318.3|12306.3|12319.7|12307.7|12317|12305|7
1626976730000|2021-07-22 17:58:50|12317|12305|12315.8|12303.8|12318.8|12306.8|12315|12303|4
1626976740000|2021-07-22 17:59:00|12314.8|12302.8|12312.3|12300.3|12314.8|12302.8|12311.5|12299.5|3
1626976750000|2021-07-22 17:59:10|12311.5|12299.5|12314|12302|12314|12302|12310.8|12298.8|9
1626976760000|2021-07-22 17:59:20|12314.8|12302.8|12319.8|12307.8|12319.8|12307.8|12314.8|12302.8|11
1626976770000|2021-07-22 17:59:30|12314|12302|12314.2|12302.2|12321.7|12309.7|12311.7|12299.7|87
1626976780000|2021-07-22 17:59:40|12311.7|12299.7|12309.2|12297.2|12316.7|12304.7|12307.7|12295.7|93
1626976790000|2021-07-22 17:59:50|12308.5|12296.5|12316.5|12304.5|12317.7|12305.7|12307.7|12295.7|126
1626976800000|2021-07-22 18:00:00|12315.2|12303.2|12312.5|12300.5|12317.7|12305.7|12311|12299|41
1626976810000|2021-07-22 18:00:10|12311.7|12299.7|12313.5|12301.5|12314.2|12302.2|12311|12299|10
1626976820000|2021-07-22 18:00:20|12314.2|12302.2|12312.7|12300.7|12314.2|12302.2|12312.7|12300.7|1
1626976830000|2021-07-22 18:00:30|12311.5|12299.5|12310.2|12298.2|12312.7|12300.7|12310.2|12298.2|18
1626976840000|2021-07-22 18:00:40|||||||||28
1626976850000|2021-07-22 18:00:50|12311|12299|12312.2|12300.2|12312.2|12300.2|12310.2|12298.2|22
1626976860000|2021-07-22 18:01:00|12314.7|12302.7|12313.3|12301.3|12316|12304|12313.3|12301.3|82
1626976870000|2021-07-22 18:01:10|12314.1|12302.1|12314.5|12302.5|12317.3|12305.3|12314.1|12302.1|21
1626976880000|2021-07-22 18:01:20|12316.9|12304.9|12318.1|12306.1|12318.1|12306.1|12316.9|12304.9|11
1626976890000|2021-07-22 18:01:30|12317.3|12305.3|12317.6|12305.6|12318.1|12306.1|12315.6|12303.6|5
1626976910000|2021-07-22 18:01:50|12316.4|12304.4|12315.6|12303.6|12316.4|12304.4|12315.6|12303.6|2
1626976920000|2021-07-22 18:02:00|12316.1|12304.1|12319.6|12307.6|12320.4|12308.4|12316.1|12304.1|12
1626976930000|2021-07-22 18:02:10|12318.9|12306.9|12315.6|12303.6|12319.6|12307.6|12315.6|12303.6|1
1626976940000|2021-07-22 18:02:20|||||||||1
1626976950000|2021-07-22 18:02:30|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|0
1626976960000|2021-07-22 18:02:40|12315.6|12303.6|12316.1|12304.1|12316.9|12304.9|12315.6|12303.6|0
1626976970000|2021-07-22 18:02:50|12314.7|12302.7|12313.3|12301.3|12317.1|12302.7|12313.1|12297.1|9
1626976980000|2021-07-22 18:03:00|12312.8|12300.8|12309.6|12297.6|12313.3|12301.3|12309.6|12297.6|21
1626976990000|2021-07-22 18:03:10|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|0
1626977000000|2021-07-22 18:03:20|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|10
1626977010000|2021-07-22 18:03:30|12305.8|12293.8|12306.1|12294.1|12306.9|12294.9|12305.8|12293.8|3
1626977020000|2021-07-22 18:03:40|12305.6|12293.6|12305.1|12293.1|12305.6|12293.6|12305.1|12293.1|1
1626977030000|2021-07-22 18:03:50|12305.6|12293.6|12305.6|12293.6|12305.6|12293.6|12305.6|12293.6|1
1626977040000|2021-07-22 18:04:00|12305.1|12293.1|12301.6|12289.6|12305.1|12293.1|12301.6|12289.6|11
1626977050000|2021-07-22 18:04:10|12300.6|12288.6|12301.8|12281.8|12301.8|12289.6|12300.6|12281.8|11
1626977060000|2021-07-22 18:04:20|12301.4|12281.4|12296.1|12284.1|12301.4|12284.6|12295.3|12281.4|6
1626977070000|2021-07-22 18:04:30|12295.3|12283.3|12295.3|12283.3|12296.9|12284.9|12295.3|12283.3|0
1626977080000|2021-07-22 18:04:40|||||||||2
1626977090000|2021-07-22 18:04:50|||||||||9
1627047000000|2021-07-23 13:30:00|12355.7|12343.7|12328.9|12316.9|12355.7|12343.7|12324.7|12310.9|23
1627047010000|2021-07-23 13:30:10|12328.4|12316.4|12334.9|12322.9|12336.7|12324.7|12327.2|12315.2|5
1627047020000|2021-07-23 13:30:20|12335.7|12323.7|12312.2|12300.2|12342.4|12330.4|12311.4|12299.4|32
1627047030000|2021-07-23 13:30:30|12312.9|12300.9|12312.9|12300.9|12313.4|12301.4|12311.7|12299.7|4
1627047040000|2021-07-23 13:30:40|12314.4|12302.4|12314.7|12302.7|12318.7|12305.2|12314.4|12298.2|2
1627047050000|2021-07-23 13:30:50|12315.4|12303.4|12314.7|12302.7|12315.4|12303.4|12314.7|12302.7|0
1627047060000|2021-07-23 13:31:00|12315.4|12303.4|12305.2|12293.2|12315.4|12303.4|12305.2|12293.2|26
1627047070000|2021-07-23 13:31:10|12303.9|12291.9|12303.4|12291.4|12305.2|12293.2|12300.2|12288.2|10
1627047080000|2021-07-23 13:31:20|12302.7|12290.7|12305.2|12293.2|12305.2|12293.2|12302.7|12290.7|1
1627047090000|2021-07-23 13:31:30|12305.7|12293.7|12309.9|12297.9|12309.9|12297.9|12305.7|12293.7|5
1627047100000|2021-07-23 13:31:40|12309.4|12297.4|12308.9|12296.9|12309.4|12297.4|12308.9|12296.9|2
1627047110000|2021-07-23 13:31:50|12309.7|12297.7|12309.7|12297.7|12312.2|12300.2|12307.7|12295.7|51
1627047120000|2021-07-23 13:32:00|12308|12296|12304.7|12292.7|12308|12296|12304|12292|11
1627047130000|2021-07-23 13:32:10|12305.2|12293.2|12304.5|12292.5|12305.7|12293.7|12304.5|12292.5|0
1627047140000|2021-07-23 13:32:20|12305.7|12293.7|12303.5|12291.5|12307.5|12295.5|12303.5|12291.5|1
1627047150000|2021-07-23 13:32:30|12302.7|12290.7|12304.2|12292.2|12304.2|12292.2|12300.7|12288.7|9
1627047160000|2021-07-23 13:32:40|12303.5|12291.5|12303|12291|12303.5|12291.5|12302.5|12290.5|4
1627047170000|2021-07-23 13:32:50|12303.9|12291.9|12303|12291|12303.9|12291.9|12303|12291|0
1627047180000|2021-07-23 13:33:00|12303.5|12291.5|12306.7|12294.7|12308.2|12296.2|12302.7|12290.7|7
1627047190000|2021-07-23 13:33:10|12307.4|12295.4|12311.7|12299.7|12312.4|12300.4|12307.4|12295.4|2
1627047200000|2021-07-23 13:33:20|12312.4|12300.4|12316.9|12304.9|12316.9|12304.9|12312.4|12300.4|3
1627047210000|2021-07-23 13:33:30|12318.2|12306.2|12318.4|12306.4|12321.4|12309.4|12318.2|12306.2|6
1627047220000|2021-07-23 13:33:40|12319.7|12307.7|12318.9|12306.9|12321.7|12309.7|12318.9|12306.9|4
1627047230000|2021-07-23 13:33:50|12318.4|12306.4|12314.2|12302.2|12318.4|12306.4|12314.2|12302.2|5
1627047240000|2021-07-23 13:34:00|12313.4|12301.4|12312.9|12300.9|12313.7|12301.7|12310.9|12298.9|2
1627047250000|2021-07-23 13:34:10|12312.2|12300.2|12315|12303|12315|12303|12312.2|12300.2|1
1627047260000|2021-07-23 13:34:20|12314|12302|12311.7|12299.7|12314|12302|12311.7|12299.7|6
1627047270000|2021-07-23 13:34:30|12312.5|12300.5|12312.5|12300.5|12312.5|12300.5|12312.5|12300.5|0
1627047280000|2021-07-23 13:34:40|12311.2|12299.2|12310.9|12298.9|12311.7|12299.7|12310.9|12298.9|7
1627047290000|2021-07-23 13:34:50|||||||||15
1627047300000|2021-07-23 13:35:00|12311.7|12299.7|12310.9|12298.9|12312.7|12300.7|12310.9|12298.9|2
1627047310000|2021-07-23 13:35:10|12309.7|12297.7|12299.7|12287.7|12309.7|12297.7|12299.7|12287.7|11
1627047320000|2021-07-23 13:35:20|12300.5|12288.5|12302.2|12290.2|12302.2|12290.2|12300.5|12288.5|14
1627047330000|2021-07-23 13:35:30|12300.7|12288.7|12296|12284|12300.7|12288.7|12296|12284|3
1627047340000|2021-07-23 13:35:40|12297.5|12285.5|12299.7|12287.7|12300.2|12288.2|12297.2|12285.2|5
1627047350000|2021-07-23 13:35:50|12302.2|12290.2|12302.2|12290.2|12302.2|12290.2|12301.4|12289.4|16
1627047360000|2021-07-23 13:36:00|12302.7|12290.7|12311.5|12299.5|12315.2|12303.2|12302.7|12290.7|29
1627047370000|2021-07-23 13:36:10|12312.7|12300.7|12314.4|12302.4|12314.4|12302.4|12311.9|12299.9|1
1627047380000|2021-07-23 13:36:20|12314.9|12302.9|12319.9|12307.9|12320.4|12308.4|12314.9|12302.9|3
1627047390000|2021-07-23 13:36:30|12320.4|12308.4|12321.2|12309.2|12322.9|12310.9|12320.4|12308.4|2
1627047400000|2021-07-23 13:36:40|12321.7|12309.7|12325.4|12313.4|12325.4|12313.4|12321.7|12309.7|4
1627047410000|2021-07-23 13:36:50|12327|12315|12330.4|12318.4|12330.4|12318.4|12326.7|12314.7|11
1627047420000|2021-07-23 13:37:00|12331.2|12319.2|12326.2|12314.2|12331.7|12319.7|12326.2|12314.2|5
1627047430000|2021-07-23 13:37:10|12325.7|12313.7|12325.7|12313.7|12325.7|12313.7|12324.5|12312.5|8
1627047440000|2021-07-23 13:37:20|12325|12313|12325|12313|12325|12313|12325|12313|0
1627047450000|2021-07-23 13:37:30|||||||||2
1627047460000|2021-07-23 13:37:40|12325.4|12313.4|12326.7|12314.7|12326.7|12314.7|12325.4|12313.4|2
1627047470000|2021-07-23 13:37:50|12326.2|12314.2|12324.5|12312.5|12326.2|12314.2|12324.5|12312.5|0
1627047480000|2021-07-23 13:38:00|12319.5|12307.5|12314.2|12302.2|12319.5|12307.5|12311.5|12299.5|9
1627047490000|2021-07-23 13:38:10|12315|12303|12318.7|12306.7|12318.7|12306.7|12314.2|12302.2|3
1627047500000|2021-07-23 13:38:20|12320.5|12308.5|12314.5|12302.5|12320.5|12308.5|12313.2|12301.2|2
1627047510000|2021-07-23 13:38:30|12313.7|12301.7|12311.2|12299.2|12313.7|12301.7|12310|12298|1
1627047520000|2021-07-23 13:38:40|12311.7|12299.7|12317.7|12305.7|12317.7|12305.7|12311.7|12299.7|7
1627047530000|2021-07-23 13:38:50|12318.2|12306.2|12321|12309|12321|12309|12318.2|12306.2|18
1627047540000|2021-07-23 13:39:00|12317.2|12305.2|12316.2|12304.2|12319.2|12307.2|12315.5|12303.5|2
1627047550000|2021-07-23 13:39:10|12315.5|12303.5|12315.5|12303.5|12316.2|12304.2|12315.5|12303.5|0
1627047560000|2021-07-23 13:39:20|12316.2|12304.2|12317.5|12305.5|12317.5|12305.5|12316.2|12304.2|13
1627047570000|2021-07-23 13:39:30|||||||||1
1627047580000|2021-07-23 13:39:40|12318.7|12306.7|12320.7|12308.7|12321.2|12309.2|12318.7|12306.7|4
1627047590000|2021-07-23 13:39:50|12321.2|12309.2|12320.7|12308.7|12321.2|12309.2|12320|12308|0
1627047600000|2021-07-23 13:40:00|12320|12308|12320.7|12308.7|12320.7|12308.7|12317|12305|8
1627047610000|2021-07-23 13:40:10|12321.2|12309.2|12323.2|12311.2|12323.2|12311.2|12321.2|12309.2|2
1627047620000|2021-07-23 13:40:20|12323.7|12311.7|12325|12313|12325|12313|12323.7|12311.7|0
1627047630000|2021-07-23 13:40:30|12325.7|12313.7|12330|12318|12330|12318|12325.7|12313.7|2
1627047640000|2021-07-23 13:40:40|12332|12320|12336.8|12324.8|12336.8|12324.8|12332|12320|31
1627047650000|2021-07-23 13:40:50|12337.5|12325.5|12335.3|12323.3|12337.5|12325.5|12335.3|12323.3|5
1627047660000|2021-07-23 13:41:00|12335|12323|12335|12323|12339.8|12323.8|12334.3|12319.8|4
1627047670000|2021-07-23 13:41:10|12339.8|12319.8|12335|12323|12339.8|12323|12335|12319.8|0
1627047680000|2021-07-23 13:41:20|12336.3|12324.3|12338|12326|12338.8|12326.8|12335.5|12323.5|11
1627047690000|2021-07-23 13:41:30|12337.3|12325.3|12345|12333|12345|12333|12337.3|12325.3|8
1627047700000|2021-07-23 13:41:40|12345.8|12333.8|12345.3|12333.3|12347|12335|12345.3|12333.3|1
1627047710000|2021-07-23 13:41:50|12343|12331|12343.3|12331.3|12343.3|12331.3|12339.5|12327.5|3
1627047720000|2021-07-23 13:42:00|12344|12332|12342.8|12330.8|12344.5|12332.5|12340.8|12328.8|0
1627047730000|2021-07-23 13:42:10|12343.3|12331.3|12346.5|12334.5|12346.5|12334.5|12343.3|12331.3|0
1627047740000|2021-07-23 13:42:20|12346|12334|12345|12333|12346|12334|12343.8|12331.8|2
1627047760000|2021-07-23 13:42:40|12340.8|12328.8|12344.3|12332.3|12344.3|12332.3|12340.8|12328.8|4
1627047780000|2021-07-23 13:43:00|12344.7|12332.7|12347.5|12335.5|12350.3|12335.5|12344.3|12330.3|3
1627047790000|2021-07-23 13:43:10|12343.8|12331.8|12338.5|12326.5|12344.3|12332.3|12334.8|12322.8|5
1627047800000|2021-07-23 13:43:20|12340.5|12328.5|12338.3|12326.3|12341.8|12329.8|12332|12318.3|16
1627047810000|2021-07-23 13:43:30|12335.5|12323.5|12335.5|12323.5|12335.5|12323.5|12333.8|12321.8|0
1627047820000|2021-07-23 13:43:40|12334.8|12322.8|12333.8|12321.8|12334.8|12322.8|12333.8|12321.8|0
1627047830000|2021-07-23 13:43:50|12334.5|12322.5|12339.5|12327.5|12339.5|12327.5|12334.5|12322.5|8
1627047840000|2021-07-23 13:44:00|12340.3|12328.3|12338.8|12326.8|12341.5|12329.5|12338.3|12326.3|6
1627047850000|2021-07-23 13:44:10|12338.3|12326.3|12339|12327|12339.5|12327.5|12338.3|12326.3|0
1627047860000|2021-07-23 13:44:20|12338.8|12326.8|12338.8|12326.8|12338.8|12326.8|12338.8|12326.8|1
1627047870000|2021-07-23 13:44:30|12338|12326|12338|12326|12338|12326|12338|12326|0
1627047880000|2021-07-23 13:44:40|12337.5|12325.5|12333.3|12321.3|12337.5|12325.5|12333.3|12321.3|2
1627047890000|2021-07-23 13:44:50|12332.5|12320.5|12333.3|12321.3|12333.3|12321.3|12332.5|12320.5|1
1627047900000|2021-07-23 13:45:00|12334.5|12322.5|12337.5|12325.5|12339.3|12327.3|12334.5|12322.5|3
1627047910000|2021-07-23 13:45:10|12337|12325|12339.5|12327.5|12339.5|12327.5|12337|12325|1
1627047920000|2021-07-23 13:45:20|12338.8|12326.8|12337|12325|12338.8|12326.8|12337|12325|1
1627047930000|2021-07-23 13:45:30|12338.3|12326.3|12337.8|12325.8|12338.3|12326.3|12337.8|12325.8|1
1627047940000|2021-07-23 13:45:40|12337|12325|12343.3|12331.3|12343.3|12331.3|12337|12325|9
1627047950000|2021-07-23 13:45:50|12342|12330|12343.3|12331.3|12343.3|12331.3|12342|12330|0
1627047960000|2021-07-23 13:46:00|12344|12332|12349|12337|12349|12337|12344|12332|4
1627047970000|2021-07-23 13:46:10|12349.5|12337.5|12366.8|12354.8|12367.8|12355.8|12349.5|12337.5|17
1627047980000|2021-07-23 13:46:20|12366|12354|12369.3|12357.3|12369.3|12357.3|12366|12354|6
1627047990000|2021-07-23 13:46:30|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12367.3|12355.3|12
1627048000000|2021-07-23 13:46:40|12370.5|12358.5|12372.3|12360.3|12372.3|12360.3|12369.8|12357.8|6
1627048010000|2021-07-23 13:46:50|12362.3|12350.3|12364.3|12352.3|12364.3|12352.3|12362.3|12350.3|8
1627048020000|2021-07-23 13:47:00|12362.8|12350.8|12359.8|12347.8|12362.8|12350.8|12359.8|12347.8|6
1627048030000|2021-07-23 13:47:10|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|1
1627048040000|2021-07-23 13:47:20|12359|12347|12361|12349|12361|12349|12359|12347|1
1627048050000|2021-07-23 13:47:30|12363.8|12351.8|12364.3|12352.3|12364.3|12352.3|12363.5|12351.5|0
1627048060000|2021-07-23 13:47:40|12362.8|12350.8|12371|12359|12372.8|12360.8|12362.8|12350.8|6
1627048070000|2021-07-23 13:47:50|12370.3|12358.3|12375.8|12363.8|12375.8|12363.8|12369.8|12357.8|5
1627048080000|2021-07-23 13:48:00|12375.3|12363.3|12373.5|12361.5|12375.3|12363.3|12373.5|12361.5|3
1627048090000|2021-07-23 13:48:10|12372.8|12360.8|12375.8|12363.8|12377|12365|12371|12359|10
1627048100000|2021-07-23 13:48:20|12376.3|12364.3|12383.3|12371.3|12384.5|12372.5|12376.3|12364.3|34
1627048110000|2021-07-23 13:48:30|12384.5|12372.5|12385.3|12373.3|12387|12375|12382.8|12370.8|26
1627048120000|2021-07-23 13:48:40|12385.8|12373.8|12386.5|12374.5|12387|12375|12382|12370|29
1627048130000|2021-07-23 13:48:50|12387|12375|12382|12370|12387|12375|12382|12370|25
1627048140000|2021-07-23 13:49:00|12382.8|12370.8|12387|12375|12388|12376|12382.8|12370.8|8
1627048150000|2021-07-23 13:49:10|12386.5|12374.5|12383.5|12371.5|12386.5|12374.5|12383.5|12371.5|7
1627048160000|2021-07-23 13:49:20|12384.8|12372.8|12384|12372|12384.8|12372.8|12383.5|12371.5|0
1627048170000|2021-07-23 13:49:30|12380.8|12368.8|12381.5|12369.5|12381.5|12369.5|12380.8|12368.8|12
1627048180000|2021-07-23 13:49:40|12382|12370|12385.8|12373.8|12387|12375|12382|12370|5
1627048190000|2021-07-23 13:49:50|12386.5|12374.5|12389.8|12377.8|12393|12381|12386.5|12374.5|13
1627048200000|2021-07-23 13:50:00|12390.3|12378.3|12382.6|12370.6|12390.3|12378.3|12382.6|12370.6|8
1627048210000|2021-07-23 13:50:10|12383.1|12371.1|12381.8|12369.8|12384.3|12372.3|12380.6|12368.6|8
1627048220000|2021-07-23 13:50:20|12382.6|12370.6|12381.5|12369.5|12384.3|12372.3|12381.5|12369.5|2
1627048230000|2021-07-23 13:50:30|12380.6|12368.6|12381.8|12369.8|12381.8|12369.8|12379|12367|6
1627048240000|2021-07-23 13:50:40|12381|12369|12379|12367|12381.8|12369.8|12376.5|12364.5|11
1627048250000|2021-07-23 13:50:50|12378.3|12366.3|12377.3|12365.3|12378.6|12366.6|12376.1|12364.1|7
1627048260000|2021-07-23 13:51:00|12376.8|12364.8|12379|12367|12381.1|12369.1|12376.8|12364.8|0
1627048270000|2021-07-23 13:51:10|12379.1|12367.1|12378.6|12366.6|12379.1|12367.1|12378.6|12366.6|3
1627048280000|2021-07-23 13:51:20|12377.8|12365.8|12379.3|12367.3|12379.3|12367.3|12371.8|12359.8|11
1627048290000|2021-07-23 13:51:30|12378.1|12366.1|12379.3|12367.3|12381.8|12369.8|12378.1|12366.1|2
1627048300000|2021-07-23 13:51:40|12382.1|12370.1|12380.6|12368.6|12383.3|12371.3|12378.8|12366.8|31
1627048310000|2021-07-23 13:51:50|12381.3|12369.3|12384.8|12372.8|12384.8|12372.8|12380.6|12368.6|0
1627048320000|2021-07-23 13:52:00|12384.3|12372.3|12387.3|12375.3|12388.1|12376.1|12384.3|12372.3|12
1627048330000|2021-07-23 13:52:10|12386.3|12374.3|12391.3|12379.3|12391.3|12379.3|12386.3|12374.3|1
1627048340000|2021-07-23 13:52:20|12389.3|12377.3|12381.3|12369.3|12389.3|12377.3|12377.5|12365.5|21
1627048350000|2021-07-23 13:52:30|12383.3|12371.3|12381.3|12369.3|12383.3|12371.3|12381.3|12369.3|0
1627048360000|2021-07-23 13:52:40|12380.8|12368.8|12376.3|12364.3|12380.8|12368.8|12376.3|12364.3|10
1627048370000|2021-07-23 13:52:50|12377.1|12365.1|12376.3|12364.3|12380.1|12368.1|12375.8|12363.8|9
1627048380000|2021-07-23 13:53:00|12375.8|12363.8|12374.6|12362.6|12376.3|12364.3|12374.6|12362.6|0
1627048400000|2021-07-23 13:53:20|12375.8|12363.8|12376.3|12364.3|12376.3|12364.3|12375.8|12363.8|0
1627048410000|2021-07-23 13:53:30|12377.1|12365.1|12376.8|12364.8|12377.6|12365.6|12376.8|12364.8|2
1627048420000|2021-07-23 13:53:40|12377.6|12365.6|12371.3|12359.3|12377.6|12365.6|12369.6|12357.6|24
1627048430000|2021-07-23 13:53:50|12370.3|12358.3|12369.6|12357.6|12370.3|12358.3|12369.6|12357.6|0
1627048440000|2021-07-23 13:54:00|12367.1|12355.1|12363.8|12351.8|12367.1|12355.1|12363.8|12351.8|4
1627048450000|2021-07-23 13:54:10|12363.3|12351.3|12366.3|12354.3|12366.3|12354.3|12363.3|12351.3|2
1627048460000|2021-07-23 13:54:20|12367.1|12355.1|12367.1|12355.1|12370.1|12358.1|12367.1|12355.1|3
1627048470000|2021-07-23 13:54:30|12363.8|12351.8|12363.8|12351.8|12363.8|12351.8|12363.8|12351.8|1
1627048480000|2021-07-23 13:54:40|12362.6|12350.6|12365.3|12353.3|12365.3|12353.3|12362.6|12350.6|1
1627048490000|2021-07-23 13:54:50|12365.1|12353.1|12366.3|12354.3|12366.3|12354.3|12365.1|12353.1|1
1627048500000|2021-07-23 13:55:00|12367.1|12355.1|12368.8|12356.8|12368.8|12356.8|12367.1|12355.1|0
1627048510000|2021-07-23 13:55:10|12369.3|12357.3|12370.1|12358.1|12370.1|12358.1|12368.8|12356.8|1
1627048520000|2021-07-23 13:55:20|12369.6|12357.6|12368.8|12356.8|12369.6|12357.6|12367.1|12355.1|3
1627048530000|2021-07-23 13:55:30|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|1
1627048550000|2021-07-23 13:55:50|12366.3|12354.3|12364.6|12352.6|12366.3|12354.3|12364.6|12352.6|9
1627048560000|2021-07-23 13:56:00|12362.3|12350.3|12363.8|12351.8|12363.8|12351.8|12361.3|12349.3|2
1627048570000|2021-07-23 13:56:10|12364.6|12352.6|12366.3|12354.3|12366.3|12354.3|12364.6|12352.6|2
1627048580000|2021-07-23 13:56:20|12368.1|12356.1|12368.1|12356.1|12368.8|12356.8|12368.1|12356.1|2
1627048590000|2021-07-23 13:56:30|12367.6|12355.6|12368.3|12356.3|12368.3|12356.3|12367.1|12355.1|4
1627048600000|2021-07-23 13:56:40|12368.8|12356.8|12373.8|12361.8|12375.1|12363.1|12368.8|12356.8|1
1627048610000|2021-07-23 13:56:50|12373.3|12361.3|12373.3|12361.3|12373.3|12361.3|12372.1|12360.1|0
1627048620000|2021-07-23 13:57:00|12372.1|12360.1|12375.3|12363.3|12375.3|12363.3|12368.8|12356.8|4
1627048630000|2021-07-23 13:57:10|12375.8|12363.8|12376.3|12364.3|12376.3|12364.3|12375.8|12363.8|0
1627048640000|2021-07-23 13:57:20|12374.6|12362.6|12375.8|12363.8|12375.8|12363.8|12374.6|12362.6|0
1627048650000|2021-07-23 13:57:30|12375.1|12363.1|12375.1|12363.1|12375.1|12363.1|12375.1|12363.1|2
1627048660000|2021-07-23 13:57:40|12375.6|12363.6|12376.3|12364.3|12377.6|12365.6|12375.6|12363.6|4
1627048670000|2021-07-23 13:57:50|12375.8|12363.8|12377.6|12365.6|12377.6|12365.6|12375.8|12363.8|0
1627048680000|2021-07-23 13:58:00|12376.8|12364.8|12376.3|12364.3|12376.8|12364.8|12375.1|12363.1|0
1627048690000|2021-07-23 13:58:10|12375.1|12363.1|12375.8|12363.8|12375.8|12363.8|12375.1|12363.1|0
1627048700000|2021-07-23 13:58:20|12375.1|12363.1|12372.6|12360.6|12375.8|12363.8|12371.8|12359.8|3
1627048710000|2021-07-23 13:58:30|12371.8|12359.8|12375.8|12363.8|12375.8|12363.8|12371.8|12359.8|3
1627048720000|2021-07-23 13:58:40|12375.1|12363.1|12374.6|12362.6|12375.1|12363.1|12374.6|12362.6|0
1627048730000|2021-07-23 13:58:50|12374.1|12362.1|12372.6|12360.6|12374.1|12362.1|12372.6|12360.6|6
1627048740000|2021-07-23 13:59:00|12373.3|12361.3|12370.8|12358.8|12373.3|12361.3|12370.1|12358.1|1
1627048750000|2021-07-23 13:59:10|12372.6|12360.6|12373.8|12361.8|12373.8|12361.8|12372.6|12360.6|0
1627048760000|2021-07-23 13:59:20|12373.3|12361.3|12373.8|12361.8|12375.1|12363.1|12369.6|12357.6|4
1627048770000|2021-07-23 13:59:30|12373.4|12361.4|12373.4|12361.4|12373.4|12361.4|12372.6|12360.6|0
1627048780000|2021-07-23 13:59:40|12372.6|12360.6|12370.9|12358.9|12372.6|12360.6|12369.6|12357.6|0
1627048790000|2021-07-23 13:59:50|12372.1|12360.1|12372.9|12360.9|12374.6|12362.6|12372.1|12360.1|2
1627048800000|2021-07-23 14:00:00|12373.4|12361.4|12372.6|12360.6|12373.9|12361.9|12372.6|12360.6|0
1627048810000|2021-07-23 14:00:10|12373.4|12361.4|12373.4|12361.4|12373.4|12361.4|12372.1|12360.1|2
1627048820000|2021-07-23 14:00:20|12376.6|12364.6|12387.1|12375.1|12387.1|12375.1|12376.6|12364.6|4
1627048830000|2021-07-23 14:00:30|12386.4|12374.4|12386.4|12374.4|12387.6|12375.6|12383.9|12371.9|8
1627048840000|2021-07-23 14:00:40|12387.1|12375.1|12386.4|12374.4|12388.9|12376.9|12386.4|12374.4|6
1627048850000|2021-07-23 14:00:50|12385.6|12373.6|12387.6|12375.6|12388.1|12376.1|12383.9|12371.9|19
1627048860000|2021-07-23 14:01:00|12386.9|12374.9|12386.9|12374.9|12387.6|12375.6|12383.9|12371.9|5
1627048870000|2021-07-23 14:01:10|12385.6|12373.6|12388.1|12376.1|12388.1|12376.1|12385.6|12373.6|1
1627048880000|2021-07-23 14:01:20|12389.6|12377.6|12390.6|12378.6|12390.6|12378.6|12389.6|12377.6|2
1627048890000|2021-07-23 14:01:30|12391.9|12379.9|12394.6|12382.6|12395.4|12383.4|12391.4|12379.4|10
1627048900000|2021-07-23 14:01:40|12393.9|12381.9|12393.4|12381.4|12393.9|12381.9|12392.9|12380.9|5
1627048910000|2021-07-23 14:01:50|12394.1|12382.1|12392.6|12380.6|12394.6|12382.6|12392.6|12380.6|1
1627048920000|2021-07-23 14:02:00|12391.9|12379.9|12387.1|12375.1|12392.6|12380.6|12387.1|12375.1|6
1627048930000|2021-07-23 14:02:10|12387.6|12375.6|12391.9|12379.9|12393.9|12381.9|12387.6|12375.6|5
1627048940000|2021-07-23 14:02:20|12391.4|12379.4|12392.6|12380.6|12394.4|12382.4|12391.4|12379.4|2
1627048950000|2021-07-23 14:02:30|12393.1|12381.1|12394.4|12382.4|12394.4|12382.4|12392.6|12380.6|1
1627048960000|2021-07-23 14:02:40|12395.6|12383.6|12394.1|12382.1|12395.6|12383.6|12393.1|12381.1|4
1627048970000|2021-07-23 14:02:50|12393.6|12381.6|12393.6|12381.6|12393.6|12381.6|12391.9|12379.9|7
1627048980000|2021-07-23 14:03:00|12393.1|12381.1|12391.9|12379.9|12393.1|12381.1|12390.6|12378.6|4
1627049000000|2021-07-23 14:03:20|12392.6|12380.6|12395.6|12383.6|12395.6|12383.6|12392.6|12380.6|5
1627049010000|2021-07-23 14:03:30|12393.6|12381.6|12395.6|12383.6|12395.6|12383.6|12393.6|12381.6|3
1627049030000|2021-07-23 14:03:50|12396.1|12384.1|12396.9|12384.9|12397.6|12385.6|12395.4|12383.4|9
1627049040000|2021-07-23 14:04:00|12396.4|12384.4|12393.1|12381.1|12396.9|12384.9|12393.1|12381.1|3
1627049050000|2021-07-23 14:04:10|||||||||5
1627049060000|2021-07-23 14:04:20|12391.6|12379.6|12391.6|12379.6|12391.6|12379.6|12391.6|12379.6|4
1627049070000|2021-07-23 14:04:30|12392.9|12380.9|12394.1|12382.1|12394.1|12382.1|12392.9|12380.9|38
1627049080000|2021-07-23 14:04:40|12392.6|12380.6|12392.6|12380.6|12392.6|12380.6|12392.6|12380.6|31
1627049100000|2021-07-23 14:05:00|12392.4|12380.4|12394.9|12382.9|12395.6|12383.6|12392.4|12380.4|12
1627049110000|2021-07-23 14:05:10|12395.6|12383.6|12396.1|12384.1|12396.9|12384.9|12395.1|12383.1|4
1627049120000|2021-07-23 14:05:20|12396.9|12384.9|12394.9|12382.9|12396.9|12384.9|12394.9|12382.9|1
1627049130000|2021-07-23 14:05:30|12394.1|12382.1|12396.6|12384.6|12396.6|12384.6|12394.1|12382.1|2
1627049140000|2021-07-23 14:05:40|12396.1|12384.1|12396.6|12384.6|12396.6|12384.6|12396.1|12384.1|3
1627049150000|2021-07-23 14:05:50|12396.1|12384.1|12401.1|12389.1|12401.1|12389.1|12396.1|12384.1|23
1627049160000|2021-07-23 14:06:00|12401.9|12389.9|12400.6|12388.6|12402.6|12390.6|12399.4|12387.4|25
1627049170000|2021-07-23 14:06:10|12399.9|12387.9|12399.4|12387.4|12400.6|12388.6|12399.4|12387.4|0
1627049180000|2021-07-23 14:06:20|12400.1|12388.1|12398.6|12386.6|12400.6|12388.6|12398.6|12386.6|0
1627049190000|2021-07-23 14:06:30|12401.9|12389.9|12404.4|12392.4|12404.4|12392.4|12401.1|12389.1|7
1627049200000|2021-07-23 14:06:40|12403.6|12391.6|12401.1|12389.1|12404.4|12392.4|12400.6|12388.6|24
1627049210000|2021-07-23 14:06:50|12402.4|12390.4|12399.4|12387.4|12402.4|12390.4|12397.4|12385.4|5
1627049220000|2021-07-23 14:07:00|12399.9|12387.9|12401.1|12389.1|12401.1|12389.1|12399.9|12387.9|3
1627049240000|2021-07-23 14:07:20|12398.6|12386.6|12399.9|12387.9|12399.9|12387.9|12398.6|12386.6|3
1627049250000|2021-07-23 14:07:30|12399.1|12387.1|12397.1|12385.1|12399.1|12387.1|12397.1|12385.1|52
1627049260000|2021-07-23 14:07:40|12398.4|12386.4|12395.4|12383.4|12399.6|12387.6|12394.6|12382.6|31
1627049270000|2021-07-23 14:07:50|12394.6|12382.6|12392.9|12380.9|12394.6|12382.6|12387.9|12375.9|216
1627049280000|2021-07-23 14:08:00|12391.4|12379.4|12397.6|12385.6|12397.6|12385.6|12391.4|12379.4|19
1627049290000|2021-07-23 14:08:10|12398.4|12386.4|12402.6|12390.6|12403.4|12391.4|12398.4|12386.4|16
1627049300000|2021-07-23 14:08:20|12403.4|12391.4|12403.1|12391.1|12405.1|12393.1|12403.1|12391.1|1
1627049310000|2021-07-23 14:08:30|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|1
1627049320000|2021-07-23 14:08:40|12404.1|12392.1|12401.6|12389.6|12404.1|12392.1|12400.4|12388.4|37
1627049330000|2021-07-23 14:08:50|12400.9|12388.9|12404.1|12392.1|12404.1|12392.1|12400.9|12388.9|4
1627049340000|2021-07-23 14:09:00|12402.9|12390.9|12400.9|12388.9|12404.1|12392.1|12399.9|12387.9|11
1627049350000|2021-07-23 14:09:10|12400.1|12388.1|12400.1|12388.1|12401.4|12389.4|12397.6|12385.6|5
1627049360000|2021-07-23 14:09:20|12402.1|12390.1|12402.1|12390.1|12402.6|12390.6|12401.6|12389.6|1
1627049370000|2021-07-23 14:09:30|12401.6|12389.6|12400.1|12388.1|12401.6|12389.6|12398.4|12386.4|3
1627049380000|2021-07-23 14:09:40|12400.6|12388.6|12397.6|12385.6|12400.6|12388.6|12395.1|12383.1|24
1627049390000|2021-07-23 14:09:50|12398.4|12386.4|12397.6|12385.6|12398.9|12386.9|12397.6|12385.6|0
1627049400000|2021-07-23 14:10:00|||||||||1
1627049410000|2021-07-23 14:10:10|12396.9|12384.9|12395.4|12383.4|12396.9|12384.9|12394.1|12382.1|6
1627049420000|2021-07-23 14:10:20|12394.6|12382.6|12390.4|12378.4|12394.6|12382.6|12389.9|12377.9|8
1627049430000|2021-07-23 14:10:30|12391.1|12379.1|12389.9|12377.9|12392.4|12380.4|12389.9|12377.9|0
1627049440000|2021-07-23 14:10:40|12389.1|12377.1|12382.9|12370.9|12389.9|12377.9|12382.4|12370.4|14
1627049450000|2021-07-23 14:10:50|12383.6|12371.6|12384.9|12372.9|12385.6|12373.6|12383.6|12371.6|6
1627049460000|2021-07-23 14:11:00|12387.4|12375.4|12389.4|12377.4|12389.4|12377.4|12387.4|12375.4|1
1627049470000|2021-07-23 14:11:10|12389.9|12377.9|12385.6|12373.6|12389.9|12377.9|12385.6|12373.6|21
1627049480000|2021-07-23 14:11:20|12387.1|12375.1|12389.1|12377.1|12389.1|12377.1|12387.1|12375.1|34
1627049490000|2021-07-23 14:11:30|12389.6|12377.6|12386.6|12374.6|12389.6|12377.6|12386.2|12374.2|7
1627049500000|2021-07-23 14:11:40|12387.4|12375.4|12389.6|12377.6|12389.6|12377.6|12387.4|12375.4|0
1627049510000|2021-07-23 14:11:50|12388.7|12376.7|12384.6|12372.6|12388.7|12376.7|12384.6|12372.6|23
1627049520000|2021-07-23 14:12:00|12385.1|12373.1|12383.9|12371.9|12385.1|12373.1|12383.1|12371.1|15
1627049530000|2021-07-23 14:12:10|12384.4|12372.4|12383.9|12371.9|12384.4|12372.4|12383.1|12371.1|1
1627049540000|2021-07-23 14:12:20|12384.4|12372.4|12383.1|12371.1|12384.4|12372.4|12383.1|12371.1|3
1627049550000|2021-07-23 14:12:30|12381.6|12369.6|12380.6|12368.6|12383.1|12371.1|12380.6|12368.6|1
1627049560000|2021-07-23 14:12:40|12381.1|12369.1|12381.9|12369.9|12381.9|12369.9|12379.4|12367.4|7
1627049570000|2021-07-23 14:12:50|12380.6|12368.6|12380.6|12368.6|12381.1|12369.1|12380.6|12368.6|0
1627049580000|2021-07-23 14:13:00|12379.7|12367.7|12376.4|12364.4|12379.7|12367.7|12376.4|12364.4|2
1627049590000|2021-07-23 14:13:10|12376.9|12364.9|12378.4|12366.4|12378.4|12366.4|12376.9|12364.9|3
1627049600000|2021-07-23 14:13:20|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|1
1627049620000|2021-07-23 14:13:40|12375.7|12363.7|12375.7|12363.7|12375.7|12363.7|12375.7|12363.7|1
1627049630000|2021-07-23 14:13:50|12376.4|12364.4|12378.9|12366.9|12378.9|12366.9|12376.4|12364.4|6
1627049640000|2021-07-23 14:14:00|12381.4|12369.4|12378.2|12366.2|12382.7|12370.7|12378.2|12366.2|1
1627049650000|2021-07-23 14:14:10|12378.9|12366.9|12379.4|12367.4|12379.4|12367.4|12378.2|12366.2|2
1627049660000|2021-07-23 14:14:20|12380.2|12368.2|12383.9|12371.9|12383.9|12371.9|12379.4|12367.4|1
1627049680000|2021-07-23 14:14:40|12383.2|12371.2|12388.2|12376.2|12388.2|12376.2|12383.2|12371.2|2
1627049690000|2021-07-23 14:14:50|12386.4|12374.4|12386.4|12374.4|12386.4|12374.4|12386.4|12374.4|4
1627049700000|2021-07-23 14:15:00|12387.2|12375.2|12389.4|12377.4|12390.7|12378.7|12386.9|12374.9|1
1627049710000|2021-07-23 14:15:10|12390.7|12378.7|12395.7|12383.7|12395.7|12383.7|12390.7|12378.7|4
1627049720000|2021-07-23 14:15:20|12393.2|12381.2|12395.7|12383.7|12395.7|12383.7|12393.2|12381.2|6
1627049730000|2021-07-23 14:15:30|12394.2|12382.2|12397.2|12385.2|12397.2|12385.2|12393.9|12381.9|2
1627049740000|2021-07-23 14:15:40|12393.9|12381.9|12393.9|12381.9|12394.7|12382.7|12393.9|12381.9|13
1627049750000|2021-07-23 14:15:50|12393.2|12381.2|12393.2|12381.2|12394.4|12382.4|12393.2|12381.2|4
1627049760000|2021-07-23 14:16:00|12394.4|12382.4|12393.2|12381.2|12394.4|12382.4|12393.2|12381.2|2
1627049800000|2021-07-23 14:16:40|||||||||1
1627049810000|2021-07-23 14:16:50|12386.4|12374.4|12388.2|12376.2|12388.9|12376.9|12385.7|12373.7|4
1627049820000|2021-07-23 14:17:00|12388.9|12376.9|12390.7|12378.7|12391.4|12379.4|12388.9|12376.9|2
1627049830000|2021-07-23 14:17:10|12389.4|12377.4|12390.7|12378.7|12390.7|12378.7|12388.9|12376.9|3
1627049870000|2021-07-23 14:17:50|12393.2|12381.2|12391.4|12379.4|12393.2|12381.2|12390.7|12378.7|6
1627049880000|2021-07-23 14:18:00|||||||||1
1627049890000|2021-07-23 14:18:10|12389.7|12377.7|12390.2|12378.2|12390.2|12378.2|12389.7|12377.7|0
1627049900000|2021-07-23 14:18:20|12391.4|12379.4|12391.9|12379.9|12391.9|12379.9|12391.4|12379.4|2
1627049910000|2021-07-23 14:18:30|12391.2|12379.2|12390.2|12378.2|12391.2|12379.2|12389.7|12377.7|0
1627049920000|2021-07-23 14:18:40|12388.7|12376.7|12386.4|12374.4|12388.7|12376.7|12385.2|12373.2|2
1627049930000|2021-07-23 14:18:50|12386.9|12374.9|12385.2|12373.2|12387.7|12375.7|12384.7|12372.7|1
1627049940000|2021-07-23 14:19:00|12384.7|12372.7|12380.2|12368.2|12384.7|12372.7|12379.7|12367.7|1
1627049950000|2021-07-23 14:19:10|12379.7|12367.7|12380.5|12368.5|12380.5|12368.5|12378|12366|12
1627049960000|2021-07-23 14:19:20|12378|12366|12378.4|12366.4|12380.5|12368.5|12378|12366|6
1627049970000|2021-07-23 14:19:30|12378|12366|12376.2|12364.2|12380|12368|12376.2|12364.2|5
1627049980000|2021-07-23 14:19:40|12373.7|12361.7|12377.5|12365.5|12377.5|12365.5|12373.7|12361.7|4
1627049990000|2021-07-23 14:19:50|12376.7|12364.7|12378|12366|12378|12366|12376.7|12364.7|5
1627050000000|2021-07-23 14:20:00|12379.2|12367.2|12378|12366|12379.2|12367.2|12378|12366|5
1627050010000|2021-07-23 14:20:10|12378.7|12366.7|12378|12366|12380|12368|12378|12366|0
1627050020000|2021-07-23 14:20:20|12377.2|12365.2|12376.2|12364.2|12377.2|12365.2|12375.5|12363.5|3
1627050030000|2021-07-23 14:20:30|12375.5|12363.5|12376.2|12364.2|12376.7|12364.7|12375.5|12363.5|0
1627050040000|2021-07-23 14:20:40|12376.7|12364.7|12376.7|12364.7|12376.7|12364.7|12376.7|12364.7|1
1627050050000|2021-07-23 14:20:50|12379.2|12367.2|12378.7|12366.7|12379.2|12367.2|12378.5|12366.5|21
1627050060000|2021-07-23 14:21:00|12378.2|12366.2|12377|12365|12378.2|12366.2|12376.2|12364.2|4
1627050070000|2021-07-23 14:21:10|||||||||1
1627050090000|2021-07-23 14:21:30|||||||||2
1627050100000|2021-07-23 14:21:40|12376.2|12364.2|12374.5|12362.5|12376.2|12364.2|12374.5|12362.5|2
1627050110000|2021-07-23 14:21:50|12377|12365|12378.7|12366.7|12379.5|12367.5|12377|12365|3
1627050120000|2021-07-23 14:22:00|12376.2|12364.2|12374.5|12362.5|12377|12365|12374.5|12362.5|4
1627050130000|2021-07-23 14:22:10|||||||||1
1627050140000|2021-07-23 14:22:20|12372.7|12360.7|12372.7|12360.7|12372.7|12360.7|12372.7|12360.7|3
1627050150000|2021-07-23 14:22:30|12371.7|12359.7|12370.7|12358.7|12371.7|12359.7|12369.5|12357.5|11
1627050160000|2021-07-23 14:22:40|12371.5|12359.5|12372.7|12360.7|12372.7|12360.7|12369.5|12357.5|1
1627050170000|2021-07-23 14:22:50|12372|12360|12374.5|12362.5|12374.5|12362.5|12372|12360|0
1627050190000|2021-07-23 14:23:10|12375.7|12363.7|12371.2|12359.2|12375.7|12363.7|12369.7|12357.7|11
1627050200000|2021-07-23 14:23:20|12369|12357|12369.5|12357.5|12370|12358|12369|12357|0
1627050210000|2021-07-23 14:23:30|12370|12358|12370|12358|12370.7|12358.7|12369.5|12357.5|1
1627050220000|2021-07-23 14:23:40|12369.5|12357.5|12366.2|12354.2|12369.5|12357.5|12366.2|12354.2|4
1627050230000|2021-07-23 14:23:50|12367|12355|12365.7|12353.7|12368.7|12356.7|12363.7|12351.7|1
1627050240000|2021-07-23 14:24:00|12365.2|12353.2|12365.2|12353.2|12365.7|12353.7|12365.2|12353.2|0
1627050250000|2021-07-23 14:24:10|12362|12350|12362|12350|12362|12350|12361.2|12349.2|4
1627050260000|2021-07-23 14:24:20|12362.7|12350.7|12359.5|12347.5|12362.7|12350.7|12359.5|12347.5|2
1627050270000|2021-07-23 14:24:30|12358.7|12346.7|12359.5|12347.5|12359.5|12347.5|12358.7|12346.7|1
1627050280000|2021-07-23 14:24:40|12358.7|12346.7|12359.5|12347.5|12359.5|12347.5|12358.7|12346.7|1
1627050290000|2021-07-23 14:24:50|12358.5|12346.5|12361.5|12349.5|12361.5|12349.5|12358.5|12346.5|1
1627050300000|2021-07-23 14:25:00|12362|12350|12364.5|12352.5|12364.5|12352.5|12362|12350|2
1627050310000|2021-07-23 14:25:10|12363.7|12351.7|12361.2|12349.2|12363.7|12351.7|12360.7|12348.7|1
1627050320000|2021-07-23 14:25:20|12361.7|12349.7|12362|12350|12363.2|12351.2|12361.2|12349.2|2
1627050330000|2021-07-23 14:25:30|12361.2|12349.2|12362|12350|12362|12350|12361.2|12349.2|1
1627050340000|2021-07-23 14:25:40|12360.3|12348.3|12358.7|12346.7|12360.3|12348.3|12358.7|12346.7|3
1627050350000|2021-07-23 14:25:50|12359.5|12347.5|12358.7|12346.7|12359.5|12347.5|12358.7|12346.7|1
1627050360000|2021-07-23 14:26:00|12357|12345|12357|12345|12357|12345|12357|12345|1
1627050370000|2021-07-23 14:26:10|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|1
1627050380000|2021-07-23 14:26:20|12358.3|12346.3|12354.5|12342.5|12358.3|12346.3|12354.5|12342.5|8
1627050390000|2021-07-23 14:26:30|12355.3|12343.3|12357.8|12345.8|12357.8|12345.8|12355|12343|3
1627050410000|2021-07-23 14:26:50|||||||||1
1627050420000|2021-07-23 14:27:00|12358.3|12346.3|12355.5|12343.5|12358.3|12346.3|12355.5|12343.5|10
1627050430000|2021-07-23 14:27:10|12356|12344|12356|12344|12356.8|12344.8|12354.8|12342.8|4
1627050440000|2021-07-23 14:27:20|12356.8|12344.8|12354.8|12342.8|12356.8|12344.8|12354.8|12342.8|1
1627050460000|2021-07-23 14:27:40|12353|12341|12353.2|12341.2|12353.2|12341.2|12350.7|12338.7|10
1627050470000|2021-07-23 14:27:50|||||||||2
1627050480000|2021-07-23 14:28:00|12352.5|12340.5|12350.8|12338.8|12352.5|12340.5|12350.8|12338.8|0
1627050490000|2021-07-23 14:28:10|||||||||2
1627050500000|2021-07-23 14:28:20|12351.5|12339.5|12351.5|12339.5|12351.5|12339.5|12350.8|12338.8|3
1627050510000|2021-07-23 14:28:30|12350.8|12338.8|12352.8|12340.8|12352.8|12340.8|12350.8|12338.8|7
1627050520000|2021-07-23 14:28:40|12351.5|12339.5|12352|12340|12352|12340|12351.5|12339.5|4
1627050530000|2021-07-23 14:28:50|12352.8|12340.8|12352|12340|12352.8|12340.8|12352|12340|0
1627050540000|2021-07-23 14:29:00|12351.5|12339.5|12350.8|12338.8|12351.5|12339.5|12350.8|12338.8|0
1627050550000|2021-07-23 14:29:10|12351.5|12339.5|12348.3|12336.3|12352.8|12340.8|12348.3|12336.3|4
1627050560000|2021-07-23 14:29:20|12349.5|12337.5|12350.3|12338.3|12350.8|12338.8|12349|12337|5
1627050570000|2021-07-23 14:29:30|12350.8|12338.8|12347.3|12335.3|12351.5|12339.5|12347.3|12335.3|3
1627050580000|2021-07-23 14:29:40|12348|12336|12349.3|12337.3|12349.3|12337.3|12348|12336|3
1627050590000|2021-07-23 14:29:50|12349.8|12337.8|12349.8|12337.8|12350.5|12338.5|12349.8|12337.8|0
1627050600000|2021-07-23 14:30:00|12350.5|12338.5|12354.8|12342.8|12354.8|12342.8|12350.5|12338.5|13
1627050610000|2021-07-23 14:30:10|12355.8|12343.8|12360.8|12348.8|12363.3|12351.3|12355.8|12343.8|7
1627050620000|2021-07-23 14:30:20|||||||||1
1627050630000|2021-07-23 14:30:30|||||||||1
1627050640000|2021-07-23 14:30:40|||||||||3
1627050660000|2021-07-23 14:31:00|12359.8|12347.8|12360.8|12348.8|12360.8|12348.8|12358.3|12346.3|3
1627050670000|2021-07-23 14:31:10|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|0
1627050680000|2021-07-23 14:31:20|12357.3|12345.3|12356.5|12344.5|12357.3|12345.3|12355.8|12343.8|4
1627050690000|2021-07-23 14:31:30|12355.8|12343.8|12357|12345|12357|12345|12355.8|12343.8|2
1627050700000|2021-07-23 14:31:40|12358.3|12346.3|12360.3|12348.3|12360.3|12348.3|12358.3|12346.3|2
1627050720000|2021-07-23 14:32:00|12359.5|12347.5|12358.3|12346.3|12359.5|12347.5|12355.8|12343.8|4
1627050730000|2021-07-23 14:32:10|12357.5|12345.5|12357|12345|12357.5|12345.5|12356.5|12344.5|2
1627050740000|2021-07-23 14:32:20|12357.8|12345.8|12358.3|12346.3|12358.3|12346.3|12357.3|12345.3|1
1627050750000|2021-07-23 14:32:30|12357|12345|12358.3|12346.3|12358.3|12346.3|12357|12345|2
1627050760000|2021-07-23 14:32:40|12357.8|12345.8|12354|12342|12357.8|12345.8|12354|12342|2
1627050770000|2021-07-23 14:32:50|12353.3|12341.3|12352.3|12340.3|12353.3|12341.3|12352.3|12340.3|2
1627050790000|2021-07-23 14:33:10|12353|12341|12353|12341|12353|12341|12353|12341|9
1627050800000|2021-07-23 14:33:20|12352.3|12340.3|12352.3|12340.3|12352.3|12340.3|12352.3|12340.3|0
1627050810000|2021-07-23 14:33:30|12351.3|12339.3|12343|12331|12351.3|12339.3|12342.3|12330.3|39
1627050820000|2021-07-23 14:33:40|12345|12333|12345.5|12333.5|12345.5|12333.5|12344.8|12332.8|0
1627050830000|2021-07-23 14:33:50|12346|12334|12349.8|12337.8|12349.8|12337.8|12346|12334|1
1627050840000|2021-07-23 14:34:00|12352.6|12340.6|12353.5|12341.5|12353.5|12341.5|12352.3|12340.3|2
1627050850000|2021-07-23 14:34:10|12353.1|12341.1|12354.3|12342.3|12354.3|12342.3|12353.1|12341.1|0
1627050860000|2021-07-23 14:34:20|12356.3|12344.3|12357.3|12345.3|12358.1|12346.1|12356.3|12344.3|0
1627050870000|2021-07-23 14:34:30|||||||||1
1627050890000|2021-07-23 14:34:50|12358.8|12346.8|12357.3|12345.3|12358.8|12346.8|12357.3|12345.3|4
1627050900000|2021-07-23 14:35:00|12354.8|12342.8|12352|12340|12354.8|12342.8|12352|12340|9
1627050910000|2021-07-23 14:35:10|12352.8|12340.8|12355.8|12343.8|12355.8|12343.8|12352|12340|2
1627050920000|2021-07-23 14:35:20|12357.8|12345.8|12356.6|12344.6|12359.1|12347.1|12356.6|12344.6|8
1627050940000|2021-07-23 14:35:40|12355|12343|12354.1|12342.1|12355|12343|12354.1|12342.1|1
1627050960000|2021-07-23 14:36:00|12353.3|12341.3|12354.1|12342.1|12354.8|12342.8|12353.3|12341.3|3
1627050970000|2021-07-23 14:36:10|||||||||6
1627050980000|2021-07-23 14:36:20|||||||||3
1627051000000|2021-07-23 14:36:40|12354.8|12342.8|12354.8|12342.8|12354.8|12342.8|12354.8|12342.8|0
1627051010000|2021-07-23 14:36:50|12354.1|12342.1|12354.1|12342.1|12354.8|12342.8|12354.1|12342.1|1
1627051020000|2021-07-23 14:37:00|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|0
1627051030000|2021-07-23 14:37:10|12352.8|12340.8|12348.6|12336.6|12353.6|12341.6|12347.3|12335.3|5
1627051040000|2021-07-23 14:37:20|12349.3|12337.3|12348.6|12336.6|12349.3|12337.3|12348.6|12336.6|0
1627051050000|2021-07-23 14:37:30|12349.3|12337.3|12348.6|12336.6|12349.3|12337.3|12348.6|12336.6|0
1627051060000|2021-07-23 14:37:40|12349.3|12337.3|12349.3|12337.3|12349.3|12337.3|12348.6|12336.6|2
1627051070000|2021-07-23 14:37:50|12348.8|12336.8|12349.3|12337.3|12349.3|12337.3|12348.8|12336.8|0
1627051080000|2021-07-23 14:38:00|12348.6|12336.6|12345.6|12333.6|12348.6|12336.6|12345.6|12333.6|4
1627051090000|2021-07-23 14:38:10|12345.1|12333.1|12344.6|12332.6|12345.8|12333.8|12344.6|12332.6|3
1627051100000|2021-07-23 14:38:20|12343.8|12331.8|12343.8|12331.8|12343.8|12331.8|12343.8|12331.8|1
1627051110000|2021-07-23 14:38:30|12343.3|12331.3|12347.1|12335.1|12347.1|12335.1|12343.3|12331.3|6
1627051120000|2021-07-23 14:38:40|12346.3|12334.3|12347.1|12335.1|12347.1|12335.1|12346.3|12334.3|7
1627051140000|2021-07-23 14:39:00|12346.3|12334.3|12342.8|12330.8|12346.3|12334.3|12342.8|12330.8|1
1627051150000|2021-07-23 14:39:10|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|4
1627051160000|2021-07-23 14:39:20|12342.8|12330.8|12341.6|12329.6|12345.3|12333.3|12341.6|12329.6|1
1627051170000|2021-07-23 14:39:30|12341.1|12329.1|12341.1|12329.1|12341.1|12329.1|12340.3|12328.3|1
1627051180000|2021-07-23 14:39:40|12340.3|12328.3|12337.8|12325.8|12340.3|12328.3|12337.8|12325.8|2
1627051190000|2021-07-23 14:39:50|12338.6|12326.6|12338.6|12326.6|12338.6|12326.6|12338.6|12326.6|8
1627051200000|2021-07-23 14:40:00|||||||||1
1627051210000|2021-07-23 14:40:10|12340.3|12328.3|12341.6|12329.6|12341.6|12329.6|12340.3|12328.3|1
1627051220000|2021-07-23 14:40:20|12340.8|12328.8|12337.9|12325.9|12340.8|12328.8|12337.9|12325.9|2
1627051230000|2021-07-23 14:40:30|12335.4|12323.4|12336.3|12324.3|12336.3|12324.3|12335.4|12323.4|3
1627051240000|2021-07-23 14:40:40|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|12335.4|12323.4|1
1627051250000|2021-07-23 14:40:50|12335.9|12323.9|12335.9|12323.9|12336.3|12324.3|12335.9|12323.9|1
1627051260000|2021-07-23 14:41:00|12335.4|12323.4|12334.6|12322.6|12335.4|12323.4|12332.9|12320.9|6
1627051270000|2021-07-23 14:41:10|12334.1|12322.1|12337.1|12325.1|12337.6|12325.6|12334.1|12322.1|8
1627051280000|2021-07-23 14:41:20|12336.4|12324.4|12333.4|12321.4|12336.4|12324.4|12331.8|12319.8|7
1627051290000|2021-07-23 14:41:30|12332.9|12320.9|12330.4|12318.4|12332.9|12320.9|12330.4|12318.4|4
1627051300000|2021-07-23 14:41:40|12331.1|12319.1|12330.4|12318.4|12331.1|12319.1|12330.4|12318.4|6
1627051310000|2021-07-23 14:41:50|12331.1|12319.1|12330.4|12318.4|12331.1|12319.1|12330.4|12318.4|1
1627051320000|2021-07-23 14:42:00|12326.1|12314.1|12326.1|12314.1|12327.4|12315.4|12325.4|12313.4|6
1627051330000|2021-07-23 14:42:10|12326.6|12314.6|12326.1|12314.1|12326.6|12314.6|12325.4|12313.4|0
1627051340000|2021-07-23 14:42:20|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|0
1627051350000|2021-07-23 14:42:30|12322.4|12310.4|12318.4|12306.4|12324.1|12310.4|12317.1|12304.1|56
1627051360000|2021-07-23 14:42:40|12319.1|12307.1|12318.4|12306.4|12321.6|12309.6|12318.4|12306.4|4
1627051370000|2021-07-23 14:42:50|12317.9|12305.9|12320.4|12308.4|12320.4|12308.4|12317.9|12305.9|7
1627051380000|2021-07-23 14:43:00|12319.6|12307.6|12319.6|12307.6|12319.6|12307.6|12319.6|12307.6|2
1627051390000|2021-07-23 14:43:10|12318.4|12306.4|12319.6|12307.6|12319.6|12307.6|12317.9|12305.9|2
1627051400000|2021-07-23 14:43:20|12320.4|12308.4|12319.6|12307.6|12320.4|12308.4|12317.1|12305.1|7
1627051410000|2021-07-23 14:43:30|12320.4|12308.4|12322.1|12310.1|12322.1|12310.1|12320.4|12308.4|1
1627051420000|2021-07-23 14:43:40|12320.6|12308.6|12319.6|12307.6|12320.6|12308.6|12317.9|12305.9|0
1627051430000|2021-07-23 14:43:50|12321.6|12309.6|12322.1|12310.1|12322.1|12310.1|12321.6|12309.6|2
1627051440000|2021-07-23 14:44:00|12319.9|12307.9|12316.6|12304.6|12319.9|12307.9|12316.6|12304.6|3
1627051450000|2021-07-23 14:44:10|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|12316.6|12304.6|1
1627051460000|2021-07-23 14:44:20|12317.9|12305.9|12319.6|12307.6|12319.6|12307.6|12317.9|12305.9|2
1627051470000|2021-07-23 14:44:30|12320.1|12308.1|12318.4|12306.4|12320.9|12308.9|12318.4|12306.4|3
1627051480000|2021-07-23 14:44:40|12319.6|12307.6|12320.1|12308.1|12320.9|12308.9|12319.6|12307.6|1
1627051490000|2021-07-23 14:44:50|12319.6|12307.6|12318.4|12306.4|12319.6|12307.6|12318.4|12306.4|0
1627051500000|2021-07-23 14:45:00|12319.1|12307.1|12318.6|12306.6|12319.4|12307.4|12317.4|12305.4|2
1627051510000|2021-07-23 14:45:10|12317.9|12305.9|12322.1|12310.1|12322.9|12310.9|12317.9|12305.9|2
1627051520000|2021-07-23 14:45:20|12322.9|12310.9|12319.9|12307.9|12322.9|12310.9|12319.9|12307.9|1
1627051530000|2021-07-23 14:45:30|||||||||1
1627051540000|2021-07-23 14:45:40|12320.6|12308.6|12321.6|12309.6|12321.6|12309.6|12320.6|12308.6|0
1627051550000|2021-07-23 14:45:50|||||||||2
1627051560000|2021-07-23 14:46:00|12322.4|12310.4|12322.9|12310.9|12322.9|12310.9|12322.4|12310.4|3
1627051570000|2021-07-23 14:46:10|||||||||4
1627051580000|2021-07-23 14:46:20|12327.1|12315.1|12328.6|12316.6|12328.6|12316.6|12327.1|12315.1|4
1627051590000|2021-07-23 14:46:30|12327.9|12315.9|12323.1|12311.1|12327.9|12315.9|12323.1|12311.1|7
1627051600000|2021-07-23 14:46:40|12322.4|12310.4|12323.1|12311.1|12323.1|12311.1|12322.4|12310.4|1
1627051620000|2021-07-23 14:47:00|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12321.9|12309.9|0
1627051630000|2021-07-23 14:47:10|12322.4|12310.4|12323.2|12311.2|12323.2|12311.2|12322.4|12310.4|4
1627051640000|2021-07-23 14:47:20|12320.2|12308.2|12319.4|12307.4|12321.9|12309.9|12319.4|12307.4|20
1627051650000|2021-07-23 14:47:30|12319.9|12307.9|12321.9|12309.9|12321.9|12309.9|12319.9|12307.9|2
1627051660000|2021-07-23 14:47:40|12321.2|12309.2|12319.9|12307.9|12321.2|12309.2|12319.9|12307.9|0
1627051670000|2021-07-23 14:47:50|12320.7|12308.7|12323.7|12311.7|12323.7|12311.7|12320.7|12308.7|2
1627051680000|2021-07-23 14:48:00|12322.4|12310.4|12324.2|12312.2|12324.2|12312.2|12322.4|12310.4|1
1627051690000|2021-07-23 14:48:10|12325.7|12313.7|12323.7|12311.7|12326.2|12314.2|12323.7|12311.7|0
1627051700000|2021-07-23 14:48:20|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|0
1627051710000|2021-07-23 14:48:30|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|2
1627051730000|2021-07-23 14:48:50|12324.9|12312.9|12321.9|12309.9|12324.9|12312.9|12321.9|12309.9|0
1627051740000|2021-07-23 14:49:00|||||||||3
1627051760000|2021-07-23 14:49:20|12320.9|12308.9|12320.9|12308.9|12320.9|12308.9|12320.9|12308.9|11
1627051790000|2021-07-23 14:49:50|||||||||2
1627051800000|2021-07-23 14:50:00|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|1
1627051810000|2021-07-23 14:50:10|12318.9|12306.9|12318.4|12306.4|12320.9|12308.9|12318.4|12306.4|3
1627051820000|2021-07-23 14:50:20|||||||||2
1627051840000|2021-07-23 14:50:40|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|1
1627051850000|2021-07-23 14:50:50|12310.9|12298.9|12313.4|12301.4|12313.4|12301.4|12310.9|12298.9|4
1627051860000|2021-07-23 14:51:00|||||||||1
1627051870000|2021-07-23 14:51:10|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|0
1627051880000|2021-07-23 14:51:20|12314.7|12302.7|12313.4|12301.4|12315.2|12303.2|12313.4|12301.4|1
1627051890000|2021-07-23 14:51:30|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|0
1627051900000|2021-07-23 14:51:40|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|3
1627051910000|2021-07-23 14:51:50|12311.9|12299.9|12310.9|12298.9|12314.2|12302.2|12310.9|12298.9|8
1627051920000|2021-07-23 14:52:00|12310.4|12298.4|12310.4|12298.4|12310.4|12298.4|12310.4|12298.4|3
1627051930000|2021-07-23 14:52:10|12309.9|12297.9|12311.2|12299.2|12311.2|12299.2|12309.9|12297.9|14
1627051940000|2021-07-23 14:52:20|12311.9|12299.9|12312.4|12300.4|12312.4|12300.4|12311.9|12299.9|0
1627051950000|2021-07-23 14:52:30|||||||||3
1627051970000|2021-07-23 14:52:50|12313.2|12301.2|12314.2|12302.2|12315|12303|12313.2|12301.2|0
1627051980000|2021-07-23 14:53:00|12315|12303|12315.9|12303.9|12315.9|12303.9|12315|12303|2
1627051990000|2021-07-23 14:53:10|12317.5|12305.5|12315.9|12303.9|12317.5|12305.5|12315.9|12303.9|8
1627052000000|2021-07-23 14:53:20|12313.7|12301.7|12313.7|12301.7|12315.5|12303.5|12313.7|12301.7|2
1627052010000|2021-07-23 14:53:30|12315|12303|12313.7|12301.7|12315|12303|12313.7|12301.7|0
1627052020000|2021-07-23 14:53:40|12314.2|12302.2|12316.2|12304.2|12316.2|12304.2|12313.7|12301.7|1
1627052030000|2021-07-23 14:53:50|12315.5|12303.5|12316.2|12304.2|12316.2|12304.2|12315.5|12303.5|0
1627052040000|2021-07-23 14:54:00|12314.7|12302.7|12315.2|12303.2|12316|12304|12314.7|12302.7|3
1627052050000|2021-07-23 14:54:10|12314.7|12302.7|12311.7|12299.7|12314.7|12302.7|12311.7|12299.7|5
1627052060000|2021-07-23 14:54:20|12312.2|12300.2|12313.5|12301.5|12313.5|12301.5|12312.2|12300.2|1
1627052070000|2021-07-23 14:54:30|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|2
1627052080000|2021-07-23 14:54:40|12316.2|12304.2|12316.7|12304.7|12316.7|12304.7|12316.2|12304.2|0
1627052090000|2021-07-23 14:54:50|12317.5|12305.5|12317.2|12305.2|12318|12306|12317.2|12305.2|1
1627052100000|2021-07-23 14:55:00|12315|12303|12313.7|12301.7|12315|12303|12312.5|12300.5|3
1627052110000|2021-07-23 14:55:10|12313|12301|12313|12301|12314.2|12302.2|12313|12301|2
1627052120000|2021-07-23 14:55:20|12313.7|12301.7|12313.7|12301.7|12313.7|12301.7|12310|12298|2
1627052130000|2021-07-23 14:55:30|12313|12301|12313|12301|12313.7|12301.7|12313|12301|0
1627052140000|2021-07-23 14:55:40|12313.7|12301.7|12313|12301|12314.2|12302.2|12310|12298|15
1627052150000|2021-07-23 14:55:50|12313.7|12301.7|12313.7|12301.7|12317.2|12305.2|12313|12301|1
1627052160000|2021-07-23 14:56:00|12313|12301|12314.2|12302.2|12314.2|12302.2|12313|12301|2
1627052170000|2021-07-23 14:56:10|12317.2|12305.2|12315.5|12303.5|12317.2|12305.2|12315.5|12303.5|2
1627052180000|2021-07-23 14:56:20|12316.2|12304.2|12315.5|12303.5|12316.2|12304.2|12315.5|12303.5|0
1627052190000|2021-07-23 14:56:30|12316.2|12304.2|12318.5|12306.5|12319.2|12307.2|12316.2|12304.2|2
1627052200000|2021-07-23 14:56:40|12320.2|12308.2|12322.7|12310.7|12322.7|12310.7|12320.2|12308.2|1
1627052220000|2021-07-23 14:57:00|12322|12310|12325.2|12313.2|12325.2|12313.2|12322|12310|3
1627052230000|2021-07-23 14:57:10|12326.2|12314.2|12326.2|12314.2|12327|12315|12325.7|12313.7|1
1627052240000|2021-07-23 14:57:20|12325.7|12313.7|12326.2|12314.2|12326.2|12314.2|12324.5|12312.5|3
1627052250000|2021-07-23 14:57:30|||||||||3
1627052260000|2021-07-23 14:57:40|12325.5|12313.5|12327|12315|12327|12315|12325|12313|3
1627052270000|2021-07-23 14:57:50|12326.2|12314.2|12323.2|12311.2|12326.2|12314.2|12322|12310|8
1627052280000|2021-07-23 14:58:00|12325|12313|12322.2|12310.2|12325.7|12313.7|12322.2|12310.2|1
1627052290000|2021-07-23 14:58:10|12321.7|12309.7|12318.7|12306.7|12321.7|12309.7|12316.7|12304.7|6
1627052300000|2021-07-23 14:58:20|12317.2|12305.2|12318.7|12306.7|12318.7|12306.7|12316.7|12304.7|2
1627052310000|2021-07-23 14:58:30|12318.5|12306.5|12317.2|12305.2|12318.5|12306.5|12317.2|12305.2|2
1627052320000|2021-07-23 14:58:40|12318.5|12306.5|12317.2|12305.2|12318.5|12306.5|12317.2|12305.2|0
1627052330000|2021-07-23 14:58:50|12316|12304|12316|12304|12316|12304|12316|12304|1
1627052340000|2021-07-23 14:59:00|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|0
1627052350000|2021-07-23 14:59:10|12317|12305|12318.5|12306.5|12318.5|12306.5|12317|12305|2
1627052360000|2021-07-23 14:59:20|||||||||2
1627052370000|2021-07-23 14:59:30|12317.2|12305.2|12320.2|12308.2|12320.2|12308.2|12317.2|12305.2|5
1627052380000|2021-07-23 14:59:40|12321.5|12309.5|12321.5|12309.5|12322.2|12310.2|12321.5|12309.5|0
1627052390000|2021-07-23 14:59:50|12322.2|12310.2|12320.5|12308.5|12322.2|12310.2|12320.5|12308.5|10
1627052400000|2021-07-23 15:00:00|12321.7|12309.7|12321.7|12309.7|12321.7|12309.7|12321|12309|1
1627052410000|2021-07-23 15:00:10|||||||||2
1627052420000|2021-07-23 15:00:20|12323|12311|12322.2|12310.2|12323|12311|12322.2|12310.2|3
1627052430000|2021-07-23 15:00:30|12321.7|12309.7|12321.7|12309.7|12321.7|12309.7|12321.7|12309.7|0
1627052440000|2021-07-23 15:00:40|12323|12311|12326|12314|12326.7|12314.7|12323|12311|3
1627052450000|2021-07-23 15:00:50|12325|12313|12326.8|12314.8|12326.8|12314.8|12325|12313|0
1627052460000|2021-07-23 15:01:00|12327.2|12315.2|12327.2|12315.2|12328.5|12316.5|12327.2|12315.2|1
1627052470000|2021-07-23 15:01:10|12325|12313|12325|12313|12325|12313|12325|12313|0
1627052480000|2021-07-23 15:01:20|12324.3|12312.3|12323.8|12311.8|12326.3|12314.3|12323|12311|1
1627052490000|2021-07-23 15:01:30|12323|12311|12322.5|12310.5|12323.8|12311.8|12322.5|12310.5|1
1627052500000|2021-07-23 15:01:40|12320.8|12308.8|12322|12310|12322|12310|12320.8|12308.8|4
1627052510000|2021-07-23 15:01:50|12321.3|12309.3|12320.8|12308.8|12322|12310|12320.8|12308.8|2
1627052520000|2021-07-23 15:02:00|12320|12308|12320|12308|12320|12308|12320|12308|0
1627052530000|2021-07-23 15:02:10|12321.3|12309.3|12321.8|12309.8|12324.3|12312.3|12321.3|12309.3|3
1627052540000|2021-07-23 15:02:20|12320|12308|12320|12308|12320|12308|12320|12308|0
1627052550000|2021-07-23 15:02:30|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|0
1627052560000|2021-07-23 15:02:40|12322|12310|12323|12311|12323|12311|12322|12310|1
1627052570000|2021-07-23 15:02:50|12324.5|12312.5|12323.8|12311.8|12325|12313|12323.8|12311.8|3
1627052580000|2021-07-23 15:03:00|||||||||2
1627052590000|2021-07-23 15:03:10|12327.5|12315.5|12327|12315|12327.5|12315.5|12327|12315|11
1627052600000|2021-07-23 15:03:20|12327.5|12315.5|12327|12315|12327.5|12315.5|12327|12315|0
1627052610000|2021-07-23 15:03:30|12327.5|12315.5|12330|12318|12330.8|12318.8|12327.5|12315.5|9
1627052620000|2021-07-23 15:03:40|12332|12320|12332.8|12320.8|12333.3|12321.3|12332|12320|4
1627052630000|2021-07-23 15:03:50|12333.3|12321.3|12332|12320|12333.3|12321.3|12332|12320|0
1627052640000|2021-07-23 15:04:00|12332.8|12320.8|12332.8|12320.8|12332.8|12320.8|12332|12320|0
1627052650000|2021-07-23 15:04:10|12333.3|12321.3|12336.5|12324.5|12336.5|12324.5|12332|12320|5
1627052660000|2021-07-23 15:04:20|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|3
1627052670000|2021-07-23 15:04:30|12336.5|12324.5|12335.8|12323.8|12336.5|12324.5|12335.8|12323.8|1
1627052690000|2021-07-23 15:04:50|12335|12323|12335.8|12323.8|12335.8|12323.8|12335|12323|2
1627052700000|2021-07-23 15:05:00|12335|12323|12334.5|12322.5|12335.3|12323.3|12334.5|12322.5|1
1627052710000|2021-07-23 15:05:10|12334|12322|12334|12322|12334|12322|12334|12322|2
1627052720000|2021-07-23 15:05:20|12330.3|12318.3|12330.3|12318.3|12330.3|12318.3|12329.5|12317.5|2
1627052740000|2021-07-23 15:05:40|12329.5|12317.5|12330|12318|12330|12318|12329.5|12317.5|2
1627052750000|2021-07-23 15:05:50|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|1
1627052760000|2021-07-23 15:06:00|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|1
1627052770000|2021-07-23 15:06:10|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|0
1627052780000|2021-07-23 15:06:20|12330.5|12318.5|12330.5|12318.5|12330.5|12318.5|12330.5|12318.5|0
1627052790000|2021-07-23 15:06:30|12330|12318|12331.3|12319.3|12331.3|12319.3|12330|12318|2
1627052810000|2021-07-23 15:06:50|12330.5|12318.5|12329|12317|12330.5|12318.5|12329|12317|2
1627052820000|2021-07-23 15:07:00|12328.3|12316.3|12327.5|12315.5|12328.3|12316.3|12327.5|12315.5|3
1627052830000|2021-07-23 15:07:10|12329|12317|12329|12317|12329|12317|12329|12317|3
1627052840000|2021-07-23 15:07:20|12329.1|12317.1|12322.8|12310.8|12329.1|12317.1|12321.6|12309.6|4
1627052850000|2021-07-23 15:07:30|12322|12310|12322|12310|12322.8|12310.8|12322|12310|0
1627052860000|2021-07-23 15:07:40|12322.8|12310.8|12324.1|12312.1|12324.1|12312.1|12321.6|12309.6|0
1627052870000|2021-07-23 15:07:50|12324.6|12312.6|12325.3|12313.3|12325.3|12313.3|12324.6|12312.6|3
1627052880000|2021-07-23 15:08:00|12324.8|12312.8|12324.1|12312.1|12324.8|12312.8|12324.1|12312.1|1
1627052890000|2021-07-23 15:08:10|12325.6|12313.6|12326.6|12314.6|12326.6|12314.6|12325.6|12313.6|4
1627052900000|2021-07-23 15:08:20|12325.8|12313.8|12325.3|12313.3|12325.8|12313.8|12324.1|12312.1|6
1627052910000|2021-07-23 15:08:30|||||||||1
1627052920000|2021-07-23 15:08:40|12324.6|12312.6|12321.6|12309.6|12326.6|12314.6|12321.6|12309.6|7
1627052930000|2021-07-23 15:08:50|12319.6|12307.6|12321.6|12309.6|12321.6|12309.6|12319.1|12307.1|1
1627052940000|2021-07-23 15:09:00|12324.1|12312.1|12323.3|12311.3|12324.1|12312.1|12323.3|12311.3|11
1627052950000|2021-07-23 15:09:10|12324.1|12312.1|12325.3|12313.3|12325.3|12313.3|12324.1|12312.1|0
1627052960000|2021-07-23 15:09:20|12326.1|12314.1|12326.6|12314.6|12326.6|12314.6|12326.1|12314.1|2
1627052970000|2021-07-23 15:09:30|12328.8|12316.8|12330.1|12318.1|12331.3|12319.3|12328.8|12316.8|3
1627052980000|2021-07-23 15:09:40|12331.3|12319.3|12328.6|12316.6|12331.3|12319.3|12328.6|12316.6|1
1627052990000|2021-07-23 15:09:50|12330.6|12318.6|12333.8|12321.8|12334.3|12322.3|12330.6|12318.6|5
1627053000000|2021-07-23 15:10:00|12332.6|12320.6|12335.6|12323.6|12336.3|12324.3|12332.6|12320.6|1
1627053010000|2021-07-23 15:10:10|12334.8|12322.8|12338.1|12326.1|12338.1|12326.1|12334.8|12322.8|4
1627053020000|2021-07-23 15:10:20|||||||||6
1627053030000|2021-07-23 15:10:30|12337.6|12325.6|12335.1|12323.1|12337.6|12325.6|12335.1|12323.1|17
1627053040000|2021-07-23 15:10:40|12335.6|12323.6|12335.6|12323.6|12336.3|12324.3|12335.6|12323.6|0
1627053050000|2021-07-23 15:10:50|12336.3|12324.3|12337.6|12325.6|12337.6|12325.6|12336.3|12324.3|0
1627053060000|2021-07-23 15:11:00|12338.1|12326.1|12337.6|12325.6|12338.1|12326.1|12337.6|12325.6|1
1627053070000|2021-07-23 15:11:10|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1627053080000|2021-07-23 15:11:20|12338.6|12326.6|12338.1|12326.1|12338.6|12326.6|12338.1|12326.1|2
1627053090000|2021-07-23 15:11:30|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|1
1627053110000|2021-07-23 15:11:50|12336.1|12324.1|12336.1|12324.1|12336.1|12324.1|12336.1|12324.1|0
1627053120000|2021-07-23 15:12:00|12337.3|12325.3|12337.6|12325.6|12338.1|12326.1|12336.1|12324.1|4
1627053140000|2021-07-23 15:12:20|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|1
1627053150000|2021-07-23 15:12:30|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|1
1627053170000|2021-07-23 15:12:50|||||||||3
1627053180000|2021-07-23 15:13:00|12335.6|12323.6|12335.1|12323.1|12335.6|12323.6|12335.1|12323.1|0
1627053190000|2021-07-23 15:13:10|12335.6|12323.6|12339.3|12327.3|12339.3|12327.3|12335.6|12323.6|16
1627053200000|2021-07-23 15:13:20|12340.6|12328.6|12341.8|12329.8|12341.8|12329.8|12339.3|12327.3|0
1627053220000|2021-07-23 15:13:40|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|21
1627053230000|2021-07-23 15:13:50|12345.6|12333.6|12345.6|12333.6|12345.6|12333.6|12345.6|12333.6|0
1627053240000|2021-07-23 15:14:00|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|4
1627053250000|2021-07-23 15:14:10|12345.6|12333.6|12343.8|12331.8|12345.6|12333.6|12343.8|12331.8|1
1627053260000|2021-07-23 15:14:20|12345.1|12333.1|12369.4|12357.4|12371.1|12359.1|12343.8|12331.8|42
1627053270000|2021-07-23 15:14:30|12368.6|12356.6|12363.1|12351.1|12369.9|12357.9|12363.1|12351.1|9
1627053280000|2021-07-23 15:14:40|12363.9|12351.9|12369.6|12357.6|12369.6|12357.6|12363.9|12351.9|15
1627053290000|2021-07-23 15:14:50|12371.6|12359.6|12373.9|12361.9|12373.9|12361.9|12371.6|12359.6|4
1627053300000|2021-07-23 15:15:00|12374.4|12362.4|12374.4|12362.4|12375.1|12363.1|12373.9|12361.9|4
1627053310000|2021-07-23 15:15:10|12373.9|12361.9|12370.6|12358.6|12373.9|12361.9|12369.9|12357.9|2
1627053320000|2021-07-23 15:15:20|12371.9|12359.9|12367.6|12355.6|12371.9|12359.9|12367.6|12355.6|2
1627053330000|2021-07-23 15:15:30|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|4
1627053340000|2021-07-23 15:15:40|12366.9|12354.9|12366.9|12354.9|12366.9|12354.9|12366.9|12354.9|4
1627053350000|2021-07-23 15:15:50|12367.6|12355.6|12366.9|12354.9|12367.6|12355.6|12366.9|12354.9|0
1627053360000|2021-07-23 15:16:00|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|0
1627053370000|2021-07-23 15:16:10|12367.6|12355.6|12366.4|12354.4|12370.1|12358.1|12365.9|12353.9|14
1627053380000|2021-07-23 15:16:20|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|12365.1|12353.1|4
1627053390000|2021-07-23 15:16:30|12367.1|12355.1|12366.4|12354.4|12367.1|12355.1|12366.4|12354.4|0
1627053400000|2021-07-23 15:16:40|12367.1|12355.1|12370.1|12358.1|12370.1|12358.1|12367.1|12355.1|1
1627053410000|2021-07-23 15:16:50|12369.4|12357.4|12369.4|12357.4|12369.4|12357.4|12369.4|12357.4|0
1627053420000|2021-07-23 15:17:00|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|2
1627053430000|2021-07-23 15:17:10|12369.4|12357.4|12369.4|12357.4|12370.1|12358.1|12369.4|12357.4|3
1627053440000|2021-07-23 15:17:20|12366.1|12354.1|12366.9|12354.9|12366.9|12354.9|12366.1|12354.1|4
1627053450000|2021-07-23 15:17:30|12365.6|12353.6|12363.6|12351.6|12365.6|12353.6|12363.6|12351.6|3
1627053460000|2021-07-23 15:17:40|12364.4|12352.4|12363.6|12351.6|12364.4|12352.4|12363.6|12351.6|0
1627053470000|2021-07-23 15:17:50|12364.4|12352.4|12352.9|12340.9|12364.4|12352.4|12352.9|12340.9|5
1627053480000|2021-07-23 15:18:00|12354.1|12342.1|12352.9|12340.9|12354.9|12342.9|12352.9|12340.9|0
1627053490000|2021-07-23 15:18:10|12353.6|12341.6|12355.4|12343.4|12355.4|12343.4|12353.6|12341.6|5
1627053500000|2021-07-23 15:18:20|12356.1|12344.1|12357.6|12345.6|12357.6|12345.6|12356.1|12344.1|12
1627053510000|2021-07-23 15:18:30|12358.4|12346.4|12359.1|12347.1|12359.1|12347.1|12358.4|12346.4|5
1627053520000|2021-07-23 15:18:40|12357.4|12345.4|12354.9|12342.9|12357.4|12345.4|12354.9|12342.9|0
1627053530000|2021-07-23 15:18:50|12353.7|12341.7|12352.4|12340.4|12353.7|12341.7|12351.6|12339.6|3
1627053540000|2021-07-23 15:19:00|12351.7|12339.7|12353.4|12341.4|12353.4|12341.4|12351.7|12339.7|11
1627053550000|2021-07-23 15:19:10|12351.4|12339.4|12357.9|12345.9|12357.9|12345.9|12351.4|12339.4|42
1627053560000|2021-07-23 15:19:20|12358.4|12346.4|12359.4|12347.4|12359.4|12347.4|12357.9|12345.9|9
1627053570000|2021-07-23 15:19:30|12358.7|12346.7|12364.4|12352.4|12364.4|12352.4|12358.7|12346.7|2
1627053580000|2021-07-23 15:19:40|12364.9|12352.9|12366.2|12354.2|12366.2|12354.2|12364.9|12352.9|12
1627053590000|2021-07-23 15:19:50|12366.9|12354.9|12366.4|12354.4|12367.2|12355.2|12363.9|12351.9|57
1627053600000|2021-07-23 15:20:00|12365.9|12353.9|12365.9|12353.9|12367.2|12355.2|12365.9|12353.9|4
1627053610000|2021-07-23 15:20:10|||||||||2
1627053620000|2021-07-23 15:20:20|12366.7|12354.7|12365.9|12353.9|12367.2|12355.2|12365.9|12353.9|0
1627053630000|2021-07-23 15:20:30|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12364.7|12352.7|12
1627053640000|2021-07-23 15:20:40|12366.9|12354.9|12367.9|12355.9|12368.2|12356.2|12366.9|12354.9|14
1627053650000|2021-07-23 15:20:50|12368.7|12356.7|12367.9|12355.9|12368.7|12356.7|12367.9|12355.9|0
1627053660000|2021-07-23 15:21:00|||||||||4
1627053670000|2021-07-23 15:21:10|||||||||2
1627053680000|2021-07-23 15:21:20|||||||||2
1627053690000|2021-07-23 15:21:30|12367.2|12355.2|12367.9|12355.9|12367.9|12355.9|12367.2|12355.2|2
1627053700000|2021-07-23 15:21:40|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|0
1627053710000|2021-07-23 15:21:50|12367.9|12355.9|12369.9|12357.9|12369.9|12357.9|12367.9|12355.9|3
1627053720000|2021-07-23 15:22:00|12369.2|12357.2|12368.4|12356.4|12369.9|12357.9|12368.4|12356.4|7
1627053730000|2021-07-23 15:22:10|12369.2|12357.2|12370.9|12358.9|12370.9|12358.9|12368.4|12356.4|0
1627053740000|2021-07-23 15:22:20|12372.2|12360.2|12370.9|12358.9|12373.4|12361.4|12370.2|12358.2|9
1627053750000|2021-07-23 15:22:30|12370.2|12358.2|12362.9|12350.9|12370.2|12358.2|12361.4|12349.4|9
1627053760000|2021-07-23 15:22:40|12362.2|12350.2|12361.4|12349.4|12362.2|12350.2|12361.4|12349.4|6
1627053770000|2021-07-23 15:22:50|||||||||2
1627053790000|2021-07-23 15:23:10|||||||||2
1627053810000|2021-07-23 15:23:30|12360.7|12348.7|12361|12349|12361|12349|12360.2|12348.2|0
1627053820000|2021-07-23 15:23:40|12360.2|12348.2|12361|12349|12361|12349|12360.2|12348.2|2
1627053830000|2021-07-23 15:23:50|12360.2|12348.2|12359.7|12347.7|12361|12349|12359.7|12347.7|0
1627053840000|2021-07-23 15:24:00|12359.2|12347.2|12352.2|12340.2|12359.2|12347.2|12352.2|12340.2|4
1627053850000|2021-07-23 15:24:10|12351|12339|12348.5|12336.5|12351|12339|12348.5|12336.5|1
1627053860000|2021-07-23 15:24:20|12349|12337|12351.2|12339.2|12351.7|12339.7|12349|12337|15
1627053880000|2021-07-23 15:24:40|12350.7|12338.7|12349.2|12337.2|12350.7|12338.7|12349.2|12337.2|2
1627053890000|2021-07-23 15:24:50|12348.7|12336.7|12346.2|12334.2|12348.7|12336.7|12346.2|12334.2|2
1627053900000|2021-07-23 15:25:00|12347|12335|12345|12333|12348|12336|12344.2|12332.2|4
1627053910000|2021-07-23 15:25:10|12345.5|12333.5|12344.7|12332.7|12345.5|12333.5|12343.5|12331.5|2
1627053920000|2021-07-23 15:25:20|12345.5|12333.5|12344|12332|12345.5|12333.5|12344|12332|0
1627053930000|2021-07-23 15:25:30|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|3
1627053960000|2021-07-23 15:26:00|12342.7|12330.7|12343.5|12331.5|12343.5|12331.5|12342.7|12330.7|0
1627053970000|2021-07-23 15:26:10|12342.7|12330.7|12344|12332|12344.7|12332.7|12342.7|12330.7|0
1627053980000|2021-07-23 15:26:20|12339|12327|12338.5|12326.5|12339|12327|12337.7|12325.7|3
1627053990000|2021-07-23 15:26:30|12338|12326|12337.2|12325.2|12339.2|12327.2|12336.5|12324.5|4
1627054000000|2021-07-23 15:26:40|12338|12326|12339.2|12327.2|12339.2|12327.2|12337.2|12325.2|0
1627054010000|2021-07-23 15:26:50|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|3
1627054020000|2021-07-23 15:27:00|12337.7|12325.7|12338.5|12326.5|12338.5|12326.5|12337|12325|3
1627054030000|2021-07-23 15:27:10|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|12337|12325|2
1627054040000|2021-07-23 15:27:20|12337|12325|12337|12325|12337|12325|12337|12325|0
1627054060000|2021-07-23 15:27:40|12337.5|12325.5|12338.2|12326.2|12338.2|12326.2|12337|12325|0
1627054070000|2021-07-23 15:27:50|12337.5|12325.5|12338.2|12326.2|12338.2|12326.2|12337.5|12325.5|14
1627054080000|2021-07-23 15:28:00|12337.7|12325.7|12334.2|12322.2|12337.7|12325.7|12334.2|12322.2|3
1627054090000|2021-07-23 15:28:10|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|3
1627054100000|2021-07-23 15:28:20|12334.5|12322.5|12334.5|12322.5|12335.5|12323.5|12333.7|12321.7|1
1627054110000|2021-07-23 15:28:30|12335.5|12323.5|12335.5|12323.5|12335.5|12323.5|12335|12323|0
1627054120000|2021-07-23 15:28:40|12334.7|12322.7|12335.5|12323.5|12335.5|12323.5|12334.2|12322.2|1
1627054140000|2021-07-23 15:29:00|12338|12326|12338|12326|12338|12326|12337.2|12325.2|2
1627054150000|2021-07-23 15:29:10|12337.2|12325.2|12338|12326|12338|12326|12337.2|12325.2|0
1627054170000|2021-07-23 15:29:30|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1627054180000|2021-07-23 15:29:40|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|1
1627054190000|2021-07-23 15:29:50|12338.5|12326.5|12337.2|12325.2|12338.5|12326.5|12337.2|12325.2|0
1627054200000|2021-07-23 15:30:00|12338|12326|12338|12326|12338|12326|12337.2|12325.2|3
1627054210000|2021-07-23 15:30:10|12339.2|12327.2|12341|12329|12341|12329|12339.2|12327.2|1
1627054230000|2021-07-23 15:30:30|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|5
1627054240000|2021-07-23 15:30:40|12343|12331|12338.8|12326.8|12343|12331|12338.8|12326.8|6
1627054250000|2021-07-23 15:30:50|12339.5|12327.5|12338.8|12326.8|12339.5|12327.5|12338.8|12326.8|0
1627054260000|2021-07-23 15:31:00|12338.3|12326.3|12339|12327|12339|12327|12338.3|12326.3|23
1627054270000|2021-07-23 15:31:10|||||||||13
1627054280000|2021-07-23 15:31:20|||||||||1
1627054290000|2021-07-23 15:31:30|12339.8|12327.8|12339|12327|12339.8|12327.8|12339|12327|2
1627054300000|2021-07-23 15:31:40|12339.5|12327.5|12339|12327|12339.5|12327.5|12339|12327|2
1627054310000|2021-07-23 15:31:50|12339.8|12327.8|12339.8|12327.8|12339.8|12327.8|12339.8|12327.8|0
1627054320000|2021-07-23 15:32:00|||||||||2
1627054330000|2021-07-23 15:32:10|||||||||1
1627054340000|2021-07-23 15:32:20|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|2
1627054350000|2021-07-23 15:32:30|||||||||3
1627054360000|2021-07-23 15:32:40|12336.5|12324.5|12337|12325|12337.8|12325.8|12336.5|12324.5|7
1627054370000|2021-07-23 15:32:50|12339.5|12327.5|12336.3|12324.3|12339.5|12327.5|12336.3|12324.3|11
1627054380000|2021-07-23 15:33:00|12335.8|12323.8|12338|12326|12338|12326|12335.8|12323.8|4
1627054390000|2021-07-23 15:33:10|12338.5|12326.5|12337.3|12325.3|12338.5|12326.5|12337.3|12325.3|8
1627054400000|2021-07-23 15:33:20|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|0
1627054410000|2021-07-23 15:33:30|||||||||1
1627054420000|2021-07-23 15:33:40|12335.3|12323.3|12333.3|12321.3|12335.3|12323.3|12333.3|12321.3|2
1627054430000|2021-07-23 15:33:50|12332.5|12320.5|12331|12319|12332.5|12320.5|12331|12319|3
1627054440000|2021-07-23 15:34:00|12332.5|12320.5|12335.5|12323.5|12335.5|12323.5|12332.5|12320.5|2
1627054450000|2021-07-23 15:34:10|12337.3|12325.3|12335.5|12323.5|12337.3|12325.3|12335.5|12323.5|0
1627054460000|2021-07-23 15:34:20|12334.8|12322.8|12337.3|12325.3|12338|12326|12334.8|12322.8|1
1627054470000|2021-07-23 15:34:30|12338|12326|12335.5|12323.5|12338|12326|12334.3|12322.3|1
1627054490000|2021-07-23 15:34:50|12334.3|12322.3|12334.3|12322.3|12334.3|12322.3|12334.3|12322.3|0
1627054500000|2021-07-23 15:35:00|12333|12321|12331.8|12319.8|12333|12321|12331.8|12319.8|3
1627054520000|2021-07-23 15:35:20|12333|12321|12333|12321|12333|12321|12332.3|12320.3|1
1627054530000|2021-07-23 15:35:30|12332.3|12320.3|12333|12321|12333|12321|12332.3|12320.3|1
1627054540000|2021-07-23 15:35:40|12331.8|12319.8|12331.8|12319.8|12333.5|12321.5|12331.8|12319.8|2
1627054550000|2021-07-23 15:35:50|12333|12321|12331.8|12319.8|12333|12321|12331.8|12319.8|0
1627054560000|2021-07-23 15:36:00|12333|12321|12333|12321|12333|12321|12333|12321|1
1627054570000|2021-07-23 15:36:10|12334.3|12322.3|12331|12319|12334.3|12322.3|12331|12319|8
1627054580000|2021-07-23 15:36:20|||||||||1
1627054590000|2021-07-23 15:36:30|12331.5|12319.5|12331.5|12319.5|12331.5|12319.5|12331.5|12319.5|0
1627054600000|2021-07-23 15:36:40|12331|12319|12330|12318|12331.5|12319.5|12330|12318|7
1627054610000|2021-07-23 15:36:50|12329.3|12317.3|12332|12320|12332|12320|12329.3|12317.3|17
1627054620000|2021-07-23 15:37:00|12332.8|12320.8|12335|12323|12335|12323|12332|12320|1
1627054630000|2021-07-23 15:37:10|12333.8|12321.8|12333.8|12321.8|12334.5|12322.5|12333.8|12321.8|1
1627054640000|2021-07-23 15:37:20|12333|12321|12332.5|12320.5|12333|12321|12332.5|12320.5|4
1627054650000|2021-07-23 15:37:30|12332|12320|12330.8|12318.8|12332|12320|12330.8|12318.8|1
1627054670000|2021-07-23 15:37:50|12331.5|12319.5|12334.5|12322.5|12334.5|12322.5|12330.8|12318.8|3
1627054690000|2021-07-23 15:38:10|12334|12322|12334|12322|12334|12322|12334|12322|9
1627054700000|2021-07-23 15:38:20|12333.3|12321.3|12334|12322|12334|12322|12333.3|12321.3|1
1627054730000|2021-07-23 15:38:50|12331|12319|12333.5|12321.5|12333.5|12321.5|12331|12319|5
1627054740000|2021-07-23 15:39:00|12335.3|12323.3|12335.8|12323.8|12336.5|12324.5|12335.3|12323.3|1
1627054770000|2021-07-23 15:39:30|12337|12325|12335|12323|12337|12325|12335|12323|3
1627054780000|2021-07-23 15:39:40|12334.5|12322.5|12334.5|12322.5|12334.5|12322.5|12334.5|12322.5|0
1627054790000|2021-07-23 15:39:50|12333.8|12321.8|12332.5|12320.5|12333.8|12321.8|12332.5|12320.5|1
1627054810000|2021-07-23 15:40:10|12332.1|12320.1|12331.3|12319.3|12332.1|12320.1|12331.3|12319.3|0
1627054820000|2021-07-23 15:40:20|||||||||2
1627054830000|2021-07-23 15:40:30|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|0
1627054840000|2021-07-23 15:40:40|||||||||2
1627054850000|2021-07-23 15:40:50|||||||||2
1627054860000|2021-07-23 15:41:00|12331.6|12319.6|12332.1|12320.1|12332.1|12320.1|12331.6|12319.6|1
1627054870000|2021-07-23 15:41:10|||||||||3
1627054890000|2021-07-23 15:41:30|12331.3|12319.3|12332.1|12320.1|12332.1|12320.1|12331.3|12319.3|0
1627054900000|2021-07-23 15:41:40|12330.3|12318.3|12330.3|12318.3|12330.3|12318.3|12330.3|12318.3|0
1627054910000|2021-07-23 15:41:50|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|12330.8|12318.8|1
1627054920000|2021-07-23 15:42:00|12330.8|12318.8|12330.3|12318.3|12330.8|12318.8|12330.3|12318.3|0
1627054930000|2021-07-23 15:42:10|12330.1|12318.1|12335.1|12323.1|12335.1|12323.1|12329.6|12317.6|7
1627054940000|2021-07-23 15:42:20|12332.1|12320.1|12333.8|12321.8|12334.6|12322.6|12332.1|12320.1|5
1627054950000|2021-07-23 15:42:30|12334.6|12322.6|12333.8|12321.8|12335.1|12323.1|12333.8|12321.8|1
1627054970000|2021-07-23 15:42:50|12332.3|12320.3|12331.3|12319.3|12332.3|12320.3|12331.3|12319.3|2
1627054980000|2021-07-23 15:43:00|12330.1|12318.1|12330.1|12318.1|12331.3|12319.3|12330.1|12318.1|1
1627054990000|2021-07-23 15:43:10|12331.3|12319.3|12334.1|12322.1|12334.6|12322.6|12331.3|12319.3|1
1627055000000|2021-07-23 15:43:20|12334.6|12322.6|12334.6|12322.6|12334.6|12322.6|12333.3|12321.3|2
1627055020000|2021-07-23 15:43:40|12335.3|12323.3|12338.1|12326.1|12338.1|12326.1|12335.3|12323.3|2
1627055030000|2021-07-23 15:43:50|12340.6|12328.6|12338.6|12326.6|12340.6|12328.6|12338.6|12326.6|0
1627055040000|2021-07-23 15:44:00|12339.3|12327.3|12338.6|12326.6|12340.1|12328.1|12338.1|12326.1|4
1627055050000|2021-07-23 15:44:10|12338.1|12326.1|12337.6|12325.6|12338.1|12326.1|12337.6|12325.6|0
1627055060000|2021-07-23 15:44:20|||||||||2
1627055070000|2021-07-23 15:44:30|12336.8|12324.8|12337.6|12325.6|12337.6|12325.6|12336.1|12324.1|0
1627055080000|2021-07-23 15:44:40|12336.8|12324.8|12333.8|12321.8|12336.8|12324.8|12333.8|12321.8|2
1627055090000|2021-07-23 15:44:50|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|10
1627055100000|2021-07-23 15:45:00|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|0
1627055110000|2021-07-23 15:45:10|||||||||1
1627055120000|2021-07-23 15:45:20|||||||||2
1627055130000|2021-07-23 15:45:30|12323.8|12311.8|12324.3|12312.3|12324.3|12312.3|12317.8|12305.8|20
1627055140000|2021-07-23 15:45:40|12323.6|12311.6|12326.1|12314.1|12326.3|12314.3|12323.6|12311.6|3
1627055150000|2021-07-23 15:45:50|12324.8|12312.8|12328.6|12316.6|12328.6|12316.6|12324.1|12312.1|6
1627055160000|2021-07-23 15:46:00|12329.8|12317.8|12327.3|12315.3|12330.3|12318.3|12326.6|12314.6|2
1627055170000|2021-07-23 15:46:10|12328.1|12316.1|12326.8|12314.8|12328.1|12316.1|12326.8|12314.8|1
1627055180000|2021-07-23 15:46:20|12324.8|12312.8|12331.1|12319.1|12331.1|12319.1|12324.8|12312.8|4
1627055190000|2021-07-23 15:46:30|12329.6|12317.6|12329.8|12317.8|12329.8|12317.8|12329.1|12317.1|3
1627055200000|2021-07-23 15:46:40|12329.1|12317.1|12331.6|12319.6|12331.6|12319.6|12329.1|12317.1|1
1627055210000|2021-07-23 15:46:50|12332.1|12320.1|12333.3|12321.3|12334.6|12322.6|12332.1|12320.1|0
1627055220000|2021-07-23 15:47:00|12334.6|12322.6|12334.6|12322.6|12335.8|12323.8|12334.6|12322.6|3
1627055230000|2021-07-23 15:47:10|12335.1|12323.1|12335.1|12323.1|12335.8|12323.8|12335.1|12323.1|0
1627055240000|2021-07-23 15:47:20|12333.3|12321.3|12332.6|12320.6|12333.3|12321.3|12332.6|12320.6|0
1627055250000|2021-07-23 15:47:30|12334.6|12322.6|12331.3|12319.3|12334.6|12322.6|12331.3|12319.3|0
1627055260000|2021-07-23 15:47:40|12332.1|12320.1|12331.3|12319.3|12332.1|12320.1|12331.3|12319.3|0
1627055280000|2021-07-23 15:48:00|12332.1|12320.1|12331.3|12319.3|12332.1|12320.1|12331.3|12319.3|5
1627055290000|2021-07-23 15:48:10|12332.1|12320.1|12333.1|12321.1|12333.8|12321.8|12332.1|12320.1|2
1627055300000|2021-07-23 15:48:20|12332.3|12320.3|12338.9|12326.9|12338.9|12326.9|12332.3|12320.3|8
1627055310000|2021-07-23 15:48:30|12339.6|12327.6|12339.6|12327.6|12339.6|12327.6|12339.6|12327.6|0
1627055320000|2021-07-23 15:48:40|12339.1|12327.1|12336.9|12324.9|12339.1|12327.1|12336.4|12324.4|2
1627055330000|2021-07-23 15:48:50|12336.4|12324.4|12337.6|12325.6|12337.6|12325.6|12333.6|12321.6|5
1627055340000|2021-07-23 15:49:00|12336.9|12324.9|12337.6|12325.6|12338.4|12326.4|12335.9|12323.9|2
1627055350000|2021-07-23 15:49:10|12338.4|12326.4|12337.6|12325.6|12338.4|12326.4|12337.6|12325.6|0
1627055360000|2021-07-23 15:49:20|12339.4|12327.4|12333.9|12321.9|12339.4|12327.4|12333.9|12321.9|2
1627055370000|2021-07-23 15:49:30|12334.4|12322.4|12330.9|12318.9|12334.4|12322.4|12330.9|12318.9|2
1627055380000|2021-07-23 15:49:40|12330.1|12318.1|12333.4|12321.4|12333.4|12321.4|12330.1|12318.1|0
1627055390000|2021-07-23 15:49:50|12334.6|12322.6|12337.1|12325.1|12337.6|12325.6|12333.9|12321.9|0
1627055400000|2021-07-23 15:50:00|12337.6|12325.6|12338.1|12326.1|12340.1|12328.1|12337.6|12325.6|0
1627055440000|2021-07-23 15:50:40|12336.9|12324.9|12335.1|12323.1|12336.9|12324.9|12333.1|12321.1|1
1627055450000|2021-07-23 15:50:50|12334.4|12322.4|12334.4|12322.4|12336.1|12324.1|12334.4|12322.4|2
1627055460000|2021-07-23 15:51:00|12333.6|12321.6|12333.1|12321.1|12333.6|12321.6|12333.1|12321.1|0
1627055470000|2021-07-23 15:51:10|12331.9|12319.9|12331.9|12319.9|12331.9|12319.9|12331.9|12319.9|0
1627055480000|2021-07-23 15:51:20|12332.6|12320.6|12334.4|12322.4|12334.4|12322.4|12331.9|12319.9|0
1627055490000|2021-07-23 15:51:30|12333.6|12321.6|12332.6|12320.6|12333.6|12321.6|12332.6|12320.6|2
1627055500000|2021-07-23 15:51:40|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|0
1627055510000|2021-07-23 15:51:50|12332.9|12320.9|12332.9|12320.9|12332.9|12320.9|12332.9|12320.9|1
1627055520000|2021-07-23 15:52:00|12334.4|12322.4|12333.6|12321.6|12334.4|12322.4|12333.6|12321.6|1
1627055530000|2021-07-23 15:52:10|12332.9|12320.9|12331.9|12319.9|12332.9|12320.9|12331.9|12319.9|0
1627055550000|2021-07-23 15:52:30|12333.4|12321.4|12331.4|12319.4|12334.4|12322.4|12331.4|12319.4|4
1627055570000|2021-07-23 15:52:50|12329.4|12317.4|12330.1|12318.1|12330.1|12318.1|12329.4|12317.4|3
1627055580000|2021-07-23 15:53:00|12329.4|12317.4|12330.6|12318.6|12331.4|12319.4|12329.4|12317.4|0
1627055590000|2021-07-23 15:53:10|12329.4|12317.4|12330.1|12318.1|12330.1|12318.1|12329.4|12317.4|0
1627055600000|2021-07-23 15:53:20|12329.4|12317.4|12330.1|12318.1|12330.1|12318.1|12329.4|12317.4|2
1627055610000|2021-07-23 15:53:30|12330.6|12318.6|12331.1|12319.1|12331.9|12319.9|12330.6|12318.6|1
1627055620000|2021-07-23 15:53:40|12330.4|12318.4|12331.1|12319.1|12331.9|12319.9|12329.9|12317.9|0
1627055630000|2021-07-23 15:53:50|12331.9|12319.9|12329.9|12317.9|12331.9|12319.9|12329.9|12317.9|0
1627055640000|2021-07-23 15:54:00|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|0
1627055650000|2021-07-23 15:54:10|12331.9|12319.9|12331.1|12319.1|12331.9|12319.9|12331.1|12319.1|0
1627055660000|2021-07-23 15:54:20|12329.9|12317.9|12329.9|12317.9|12329.9|12317.9|12329.9|12317.9|2
1627055670000|2021-07-23 15:54:30|12328.1|12316.1|12327.4|12315.4|12328.1|12316.1|12327.4|12315.4|5
1627055690000|2021-07-23 15:54:50|12327.9|12315.9|12328.6|12316.6|12328.6|12316.6|12327.9|12315.9|1
1627055700000|2021-07-23 15:55:00|12329.9|12317.9|12330.6|12318.6|12330.6|12318.6|12329.9|12317.9|3
1627055710000|2021-07-23 15:55:10|12332.4|12320.4|12337.4|12325.4|12337.4|12325.4|12332.4|12320.4|3
1627055720000|2021-07-23 15:55:20|12337.9|12325.9|12339.9|12327.9|12339.9|12327.9|12337.9|12325.9|3
1627055730000|2021-07-23 15:55:30|12346.1|12334.1|12345.4|12333.4|12347.4|12335.4|12344.9|12332.9|12
1627055740000|2021-07-23 15:55:40|12347.1|12335.1|12347.1|12335.1|12347.6|12335.6|12344.6|12332.6|2
1627055750000|2021-07-23 15:55:50|12347.4|12335.4|12345.4|12333.4|12347.4|12335.4|12344.1|12332.1|0
1627055760000|2021-07-23 15:56:00|12344.6|12332.6|12345.4|12333.4|12345.4|12333.4|12344.6|12332.6|0
1627055770000|2021-07-23 15:56:10|12346.6|12334.6|12345.4|12333.4|12346.6|12334.6|12345.4|12333.4|0
1627055780000|2021-07-23 15:56:20|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12342.1|12330.1|1
1627055790000|2021-07-23 15:56:30|12345.4|12333.4|12347.1|12335.1|12348.4|12336.4|12344.6|12332.6|1
1627055800000|2021-07-23 15:56:40|12344.6|12332.6|12343.4|12331.4|12344.6|12332.6|12343.4|12331.4|3
1627055810000|2021-07-23 15:56:50|12344.6|12332.6|12347.1|12335.1|12347.1|12335.1|12344.6|12332.6|2
1627055820000|2021-07-23 15:57:00|12346.4|12334.4|12347.1|12335.1|12347.1|12335.1|12346.4|12334.4|0
1627055830000|2021-07-23 15:57:10|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|0
1627055840000|2021-07-23 15:57:20|12348.9|12336.9|12354.6|12342.6|12354.6|12342.6|12348.9|12336.9|6
1627055850000|2021-07-23 15:57:30|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|0
1627055860000|2021-07-23 15:57:40|12354.7|12342.7|12354.7|12342.7|12355.9|12343.9|12354.2|12342.2|4
1627055870000|2021-07-23 15:57:50|12355.4|12343.4|12355.9|12343.9|12355.9|12343.9|12355.4|12343.4|0
1627055880000|2021-07-23 15:58:00|12355.2|12343.2|12354.7|12342.7|12355.2|12343.2|12353.4|12341.4|4
1627055890000|2021-07-23 15:58:10|12353.9|12341.9|12354.7|12342.7|12354.7|12342.7|12353.9|12341.9|1
1627055910000|2021-07-23 15:58:30|12351.9|12339.9|12351.9|12339.9|12351.9|12339.9|12351.9|12339.9|1
1627055920000|2021-07-23 15:58:40|12351.7|12339.7|12353.4|12341.4|12354.2|12342.2|12351.7|12339.7|2
1627055930000|2021-07-23 15:58:50|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|2
1627055940000|2021-07-23 15:59:00|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|0
1627055950000|2021-07-23 15:59:10|12355.4|12343.4|12356.7|12344.7|12356.7|12344.7|12354.7|12342.7|3
1627055970000|2021-07-23 15:59:30|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|1
1627055980000|2021-07-23 15:59:40|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|1
1627055990000|2021-07-23 15:59:50|12355.9|12343.9|12354.7|12342.7|12355.9|12343.9|12353.4|12341.4|1
1627056000000|2021-07-23 16:00:00|12355.4|12343.4|12357.4|12345.4|12357.4|12345.4|12355.4|12343.4|1
1627056010000|2021-07-23 16:00:10|12355.9|12343.9|12353.9|12341.9|12355.9|12343.9|12353.9|12341.9|5
1627056020000|2021-07-23 16:00:20|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|1
1627056030000|2021-07-23 16:00:30|12351.4|12339.4|12352.2|12340.2|12352.2|12340.2|12351.4|12339.4|1
1627056040000|2021-07-23 16:00:40|12352.9|12340.9|12353.4|12341.4|12353.4|12341.4|12352.9|12340.9|0
1627056050000|2021-07-23 16:00:50|||||||||16
1627056060000|2021-07-23 16:01:00|12352.4|12340.4|12351.2|12339.2|12352.4|12340.4|12351.2|12339.2|1
1627056070000|2021-07-23 16:01:10|12352.4|12340.4|12351.2|12339.2|12352.4|12340.4|12351.2|12339.2|0
1627056080000|2021-07-23 16:01:20|||||||||1
1627056090000|2021-07-23 16:01:30|12352.4|12340.4|12351.2|12339.2|12352.4|12340.4|12351.2|12339.2|2
1627056100000|2021-07-23 16:01:40|12347.9|12335.9|12349.9|12337.9|12349.9|12337.9|12347.4|12335.4|8
1627056110000|2021-07-23 16:01:50|12348.7|12336.7|12348.7|12336.7|12348.7|12336.7|12348.7|12336.7|0
1627056120000|2021-07-23 16:02:00|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|1
1627056130000|2021-07-23 16:02:10|12347.4|12335.4|12352.4|12340.4|12352.4|12340.4|12347.4|12335.4|11
1627056140000|2021-07-23 16:02:20|||||||||3
1627056150000|2021-07-23 16:02:30|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|2
1627056160000|2021-07-23 16:02:40|12349.2|12337.2|12347.4|12335.4|12349.2|12337.2|12347.4|12335.4|1
1627056170000|2021-07-23 16:02:50|||||||||1
1627056180000|2021-07-23 16:03:00|12346.2|12334.2|12346.2|12334.2|12347.4|12335.4|12346.2|12334.2|2
1627056190000|2021-07-23 16:03:10|12345.7|12333.7|12346.2|12334.2|12346.2|12334.2|12345.7|12333.7|1
1627056200000|2021-07-23 16:03:20|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|2
1627056220000|2021-07-23 16:03:40|||||||||1
1627056230000|2021-07-23 16:03:50|12344.7|12332.7|12348.7|12336.7|12349.4|12337.4|12344.7|12332.7|4
1627056240000|2021-07-23 16:04:00|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|1
1627056260000|2021-07-23 16:04:20|12349.4|12337.4|12352.4|12340.4|12352.4|12340.4|12348.7|12336.7|1
1627056270000|2021-07-23 16:04:30|12352.9|12340.9|12354.9|12342.9|12354.9|12342.9|12352.9|12340.9|1
1627056280000|2021-07-23 16:04:40|||||||||2
1627056290000|2021-07-23 16:04:50|12355|12343|12356.2|12344.2|12356.2|12344.2|12355|12343|5
1627056300000|2021-07-23 16:05:00|12355.4|12343.4|12360.9|12348.9|12360.9|12348.9|12354.7|12342.7|3
1627056310000|2021-07-23 16:05:10|12361.4|12349.4|12365.9|12353.9|12365.9|12353.9|12361.4|12349.4|2
1627056320000|2021-07-23 16:05:20|12363.4|12351.4|12363.5|12351.5|12366|12354|12363.4|12351.4|5
1627056330000|2021-07-23 16:05:30|12362.2|12350.2|12359.2|12347.2|12362.2|12350.2|12359.2|12347.2|3
1627056340000|2021-07-23 16:05:40|12358.5|12346.5|12360.5|12348.5|12360.5|12348.5|12357.2|12345.2|0
1627056350000|2021-07-23 16:05:50|12362.2|12350.2|12362.2|12350.2|12363|12351|12362.2|12350.2|0
1627056360000|2021-07-23 16:06:00|12363|12351|12366.7|12354.7|12366.7|12354.7|12363|12351|1
1627056380000|2021-07-23 16:06:20|||||||||2
1627056390000|2021-07-23 16:06:30|12366|12354|12368.5|12356.5|12368.5|12356.5|12366|12354|3
1627056410000|2021-07-23 16:06:50|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|0
1627056420000|2021-07-23 16:07:00|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|2
1627056430000|2021-07-23 16:07:10|12367.7|12355.7|12366|12354|12367.7|12355.7|12366|12354|0
1627056440000|2021-07-23 16:07:20|12366.7|12354.7|12367.2|12355.2|12367.2|12355.2|12366|12354|4
1627056450000|2021-07-23 16:07:30|12366|12354|12367.2|12355.2|12367.2|12355.2|12366|12354|2
1627056460000|2021-07-23 16:07:40|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12365.2|12353.2|4
1627056470000|2021-07-23 16:07:50|||||||||2
1627056480000|2021-07-23 16:08:00|12365.7|12353.7|12367.7|12355.7|12367.7|12355.7|12365.7|12353.7|6
1627056490000|2021-07-23 16:08:10|12368.5|12356.5|12370.7|12358.7|12370.7|12358.7|12368.5|12356.5|2
1627056510000|2021-07-23 16:08:30|||||||||1
1627056520000|2021-07-23 16:08:40|12370|12358|12372|12360|12372|12360|12370|12358|1
1627056530000|2021-07-23 16:08:50|12371|12359|12371|12359|12371|12359|12371|12359|33
1627056540000|2021-07-23 16:09:00|12370.5|12358.5|12373.7|12361.7|12373.7|12361.7|12369.2|12357.2|2
1627056550000|2021-07-23 16:09:10|12373|12361|12373|12361|12374.2|12362.2|12373|12361|6
1627056560000|2021-07-23 16:09:20|12373.7|12361.7|12373|12361|12373.7|12361.7|12373|12361|0
1627056570000|2021-07-23 16:09:30|12374.2|12362.2|12373.5|12361.5|12374.2|12362.2|12373|12361|1
1627056580000|2021-07-23 16:09:40|12374.2|12362.2|12375.5|12363.5|12375.5|12363.5|12373|12361|2
1627056590000|2021-07-23 16:09:50|12373|12361|12373|12361|12373.7|12361.7|12373|12361|6
1627056600000|2021-07-23 16:10:00|12374.2|12362.2|12375.5|12363.5|12375.5|12363.5|12374.2|12362.2|1
1627056610000|2021-07-23 16:10:10|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|0
1627056620000|2021-07-23 16:10:20|12372|12360|12371.2|12359.2|12372|12360|12371.2|12359.2|6
1627056630000|2021-07-23 16:10:30|12371.7|12359.7|12371.7|12359.7|12371.7|12359.7|12370.5|12358.5|24
1627056640000|2021-07-23 16:10:40|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|0
1627056650000|2021-07-23 16:10:50|12367.2|12355.2|12367.2|12355.2|12367.7|12355.7|12367.2|12355.2|2
1627056660000|2021-07-23 16:11:00|12364.7|12352.7|12364.7|12352.7|12364.7|12352.7|12364.7|12352.7|0
1627056670000|2021-07-23 16:11:10|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|12361.7|12349.7|0
1627056680000|2021-07-23 16:11:20|12363.5|12351.5|12365.2|12353.2|12366|12354|12362.2|12350.2|2
1627056690000|2021-07-23 16:11:30|12366|12354|12366|12354|12366|12354|12365.2|12353.2|1
1627056700000|2021-07-23 16:11:40|12367.7|12355.7|12366.5|12354.5|12369|12357|12366.5|12354.5|2
1627056720000|2021-07-23 16:12:00|12367.2|12355.2|12371.5|12359.5|12371.5|12359.5|12366.5|12354.5|1
1627056740000|2021-07-23 16:12:20|12370.2|12358.2|12372.7|12360.7|12372.7|12360.7|12370.2|12358.2|8
1627056760000|2021-07-23 16:12:40|||||||||3
1627056770000|2021-07-23 16:12:50|12373.5|12361.5|12373|12361|12373.5|12361.5|12373|12361|1
1627056780000|2021-07-23 16:13:00|12374|12362|12372.2|12360.2|12374|12362|12372.2|12360.2|4
1627056790000|2021-07-23 16:13:10|||||||||3
1627056800000|2021-07-23 16:13:20|12369.7|12357.7|12370.2|12358.2|12370.2|12358.2|12369.7|12357.7|0
1627056820000|2021-07-23 16:13:40|||||||||2
1627056840000|2021-07-23 16:14:00|12371|12359|12371|12359|12371|12359|12371|12359|3
1627056850000|2021-07-23 16:14:10|||||||||2
1627056860000|2021-07-23 16:14:20|12374|12362|12374|12362|12374|12362|12374|12362|0
1627056870000|2021-07-23 16:14:30|||||||||1
1627056880000|2021-07-23 16:14:40|||||||||2
1627056900000|2021-07-23 16:15:00|12375.5|12363.5|12376.5|12364.5|12376.5|12364.5|12375.5|12363.5|4
1627056910000|2021-07-23 16:15:10|12375.8|12363.8|12371.5|12359.5|12375.8|12363.8|12371.5|12359.5|3
1627056920000|2021-07-23 16:15:20|12370.5|12358.5|12371|12359|12371|12359|12370.5|12358.5|0
1627056930000|2021-07-23 16:15:30|12372.3|12360.3|12371.5|12359.5|12372.8|12360.8|12371.5|12359.5|2
1627056940000|2021-07-23 16:15:40|12370.5|12358.5|12374.3|12362.3|12374.3|12362.3|12370.5|12358.5|47
1627056950000|2021-07-23 16:15:50|12373.5|12361.5|12372.7|12360.7|12373.5|12361.5|12372.7|12360.7|5
1627056960000|2021-07-23 16:16:00|12372.8|12360.8|12372.3|12360.3|12372.8|12360.8|12371.8|12359.8|7
1627056970000|2021-07-23 16:16:10|12373|12361|12373.5|12361.5|12373.8|12361.8|12373|12361|0
1627056980000|2021-07-23 16:16:20|12375|12363|12375|12363|12375|12363|12374.3|12362.3|1
1627056990000|2021-07-23 16:16:30|12375.5|12363.5|12375.5|12363.5|12375.5|12363.5|12375.5|12363.5|2
1627057000000|2021-07-23 16:16:40|12375|12363|12375|12363|12375|12363|12373.8|12361.8|0
1627057010000|2021-07-23 16:16:50|12374.5|12362.5|12375|12363|12375|12363|12373.8|12361.8|0
1627057020000|2021-07-23 16:17:00|12373.8|12361.8|12373.8|12361.8|12373.8|12361.8|12373.3|12361.3|0
1627057030000|2021-07-23 16:17:10|||||||||2
1627057040000|2021-07-23 16:17:20|12373.3|12361.3|12373.8|12361.8|12373.8|12361.8|12373.3|12361.3|0
1627057050000|2021-07-23 16:17:30|12373.3|12361.3|12377.5|12365.5|12377.5|12365.5|12372.5|12360.5|13
1627057060000|2021-07-23 16:17:40|12375|12363|12373.8|12361.8|12375|12363|12373.8|12361.8|1
1627057070000|2021-07-23 16:17:50|12374.5|12362.5|12376.3|12364.3|12376.3|12364.3|12374.5|12362.5|2
1627057080000|2021-07-23 16:18:00|12375.5|12363.5|12376.3|12364.3|12376.3|12364.3|12375|12363|1
1627057090000|2021-07-23 16:18:10|12375|12363|12375|12363|12375|12363|12375|12363|0
1627057100000|2021-07-23 16:18:20|12373.5|12361.5|12374.8|12362.8|12375.5|12363.5|12373.5|12361.5|4
1627057110000|2021-07-23 16:18:30|12374.3|12362.3|12375|12363|12375.5|12363.5|12373.5|12361.5|1
1627057120000|2021-07-23 16:18:40|12375.5|12363.5|12375|12363|12375.5|12363.5|12375|12363|0
1627057130000|2021-07-23 16:18:50|12374|12362|12375|12363|12375|12363|12373|12361|25
1627057140000|2021-07-23 16:19:00|12374.5|12362.5|12374.5|12362.5|12374.5|12362.5|12374.5|12362.5|1
1627057160000|2021-07-23 16:19:20|12373.5|12361.5|12368.3|12356.3|12373.5|12361.5|12368.3|12356.3|6
1627057170000|2021-07-23 16:19:30|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|1
1627057180000|2021-07-23 16:19:40|12368.3|12356.3|12368.8|12356.8|12368.8|12356.8|12368.3|12356.3|0
1627057190000|2021-07-23 16:19:50|12367|12355|12367|12355|12367|12355|12367|12355|1
1627057200000|2021-07-23 16:20:00|12366.3|12354.3|12366.8|12354.8|12366.8|12354.8|12366.3|12354.3|0
1627057210000|2021-07-23 16:20:10|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|1
1627057220000|2021-07-23 16:20:20|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|0
1627057230000|2021-07-23 16:20:30|12373|12361|12373|12361|12373|12361|12373|12361|5
1627057240000|2021-07-23 16:20:40|12372.5|12360.5|12370.5|12358.5|12373.3|12360.5|12370|12353.3|2
1627057250000|2021-07-23 16:20:50|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|0
1627057260000|2021-07-23 16:21:00|12372|12360|12373|12361|12373|12361|12372|12360|0
1627057280000|2021-07-23 16:21:20|12373.8|12361.8|12373|12361|12373.8|12361.8|12373|12361|1
1627057300000|2021-07-23 16:21:40|||||||||3
1627057320000|2021-07-23 16:22:00|12372.3|12360.3|12371.5|12359.5|12372.3|12360.3|12371.5|12359.5|3
1627057330000|2021-07-23 16:22:10|12372.3|12360.3|12371.5|12359.5|12372.3|12360.3|12371.5|12359.5|1
1627057360000|2021-07-23 16:22:40|12371.6|12359.6|12371.6|12359.6|12371.6|12359.6|12371.6|12359.6|2
1627057380000|2021-07-23 16:23:00|12370.8|12358.8|12370.8|12358.8|12370.8|12358.8|12370.1|12358.1|7
1627057390000|2021-07-23 16:23:10|12370.1|12358.1|12370.8|12358.8|12370.8|12358.8|12370.1|12358.1|5
1627057400000|2021-07-23 16:23:20|12369.3|12357.3|12368.1|12356.1|12369.3|12357.3|12368.1|12356.1|7
1627057410000|2021-07-23 16:23:30|12367.1|12355.1|12368.3|12356.3|12368.3|12356.3|12366.6|12354.6|1
1627057420000|2021-07-23 16:23:40|12367.6|12355.6|12367.6|12355.6|12368.3|12356.3|12367.6|12355.6|3
1627057430000|2021-07-23 16:23:50|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12367.6|12355.6|2
1627057450000|2021-07-23 16:24:10|12366.6|12354.6|12367.1|12355.1|12367.1|12355.1|12366.6|12354.6|0
1627057460000|2021-07-23 16:24:20|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|0
1627057470000|2021-07-23 16:24:30|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|3
1627057480000|2021-07-23 16:24:40|12366.6|12354.6|12369.1|12357.1|12369.1|12357.1|12366.6|12354.6|6
1627057490000|2021-07-23 16:24:50|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|0
1627057500000|2021-07-23 16:25:00|12369.1|12357.1|12369.1|12357.1|12369.1|12357.1|12369.1|12357.1|2
1627057510000|2021-07-23 16:25:10|12371.6|12359.6|12368.1|12356.1|12371.6|12359.6|12368.1|12356.1|1
1627057520000|2021-07-23 16:25:20|12367.1|12355.1|12367.1|12355.1|12367.8|12355.8|12367.1|12355.1|1
1627057540000|2021-07-23 16:25:40|12368.3|12356.3|12367.8|12355.8|12368.3|12356.3|12367.1|12355.1|6
1627057550000|2021-07-23 16:25:50|12368.3|12356.3|12369.1|12357.1|12369.1|12357.1|12366.6|12354.6|11
1627057560000|2021-07-23 16:26:00|12368.3|12356.3|12366.3|12354.3|12369.8|12357.8|12366.3|12354.3|13
1627057570000|2021-07-23 16:26:10|12366.8|12354.8|12368.3|12356.3|12368.3|12356.3|12366.8|12354.8|10
1627057580000|2021-07-23 16:26:20|12368.8|12356.8|12367.1|12355.1|12368.8|12356.8|12366.3|12354.3|10
1627057590000|2021-07-23 16:26:30|12366.3|12354.3|12368.3|12356.3|12368.3|12356.3|12366.3|12354.3|11
1627057600000|2021-07-23 16:26:40|12369.1|12357.1|12367.8|12355.8|12369.8|12357.8|12367.8|12355.8|12
1627057610000|2021-07-23 16:26:50|12368.3|12356.3|12369.1|12357.1|12370.3|12358.3|12368.3|12356.3|12
1627057620000|2021-07-23 16:27:00|12370.3|12358.3|12371.8|12359.8|12371.8|12359.8|12368.3|12356.3|10
1627057630000|2021-07-23 16:27:10|12372.6|12360.6|12376.3|12364.3|12376.3|12364.3|12371.8|12359.8|22
1627057640000|2021-07-23 16:27:20|12375.1|12363.1|12377.8|12365.8|12377.8|12365.8|12375.1|12363.1|17
1627057650000|2021-07-23 16:27:30|12378.6|12366.6|12377.3|12365.3|12378.6|12366.6|12377.3|12365.3|9
1627057660000|2021-07-23 16:27:40|12378.1|12366.1|12384.1|12372.1|12384.1|12372.1|12377.3|12365.3|51
1627057670000|2021-07-23 16:27:50|12383.3|12371.3|12383.8|12371.8|12384.6|12372.6|12383.3|12371.3|2
1627057680000|2021-07-23 16:28:00|||||||||1
1627057690000|2021-07-23 16:28:10|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|5
1627057700000|2021-07-23 16:28:20|||||||||1
1627057710000|2021-07-23 16:28:30|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|2
1627057720000|2021-07-23 16:28:40|12383.9|12371.9|12383.9|12371.9|12384.6|12372.6|12383.9|12371.9|7
1627057730000|2021-07-23 16:28:50|12384.6|12372.6|12384.8|12372.8|12385.6|12373.6|12383.9|12371.9|6
1627057740000|2021-07-23 16:29:00|12384.9|12372.9|12385.6|12373.6|12385.6|12373.6|12384.9|12372.9|0
1627057750000|2021-07-23 16:29:10|12385.1|12373.1|12384.4|12372.4|12385.6|12373.6|12384.4|12372.4|0
1627057760000|2021-07-23 16:29:20|12383.9|12371.9|12382.4|12370.4|12383.9|12371.9|12382.4|12370.4|6
1627057770000|2021-07-23 16:29:30|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|3
1627057780000|2021-07-23 16:29:40|12381.1|12369.1|12382.4|12370.4|12382.4|12370.4|12381.1|12369.1|6
1627057790000|2021-07-23 16:29:50|||||||||2
1627057800000|2021-07-23 16:30:00|12381.9|12369.9|12379.6|12367.6|12382.4|12370.4|12379.6|12367.6|12
1627057810000|2021-07-23 16:30:10|12378.4|12366.4|12380.4|12368.4|12380.4|12368.4|12374.6|12362.6|11
1627057820000|2021-07-23 16:30:20|12380.9|12368.9|12376.9|12364.9|12380.9|12368.9|12376.9|12364.9|29
1627057830000|2021-07-23 16:30:30|12377.4|12365.4|12377.4|12365.4|12378.1|12366.1|12376.6|12364.6|30
1627057840000|2021-07-23 16:30:40|12378.1|12366.1|12373.1|12361.1|12380.6|12368.6|12373.1|12361.1|27
1627057850000|2021-07-23 16:30:50|12373.6|12361.6|12372.4|12360.4|12373.6|12361.6|12371.4|12359.4|12
1627057860000|2021-07-23 16:31:00|12369.6|12357.6|12367.4|12355.4|12369.9|12357.9|12367.4|12355.4|10
1627057870000|2021-07-23 16:31:10|12369.4|12357.4|12373.4|12361.4|12373.4|12361.4|12368.6|12356.6|15
1627057880000|2021-07-23 16:31:20|12371.1|12359.1|12378.1|12366.1|12378.9|12366.9|12371.1|12359.1|14
1627057890000|2021-07-23 16:31:30|12378.9|12366.9|12378.4|12366.4|12378.9|12366.9|12376.9|12364.9|5
1627057900000|2021-07-23 16:31:40|12378.9|12366.9|12380.1|12368.1|12380.1|12368.1|12378.9|12366.9|5
1627057910000|2021-07-23 16:31:50|12380.9|12368.9|12380.4|12368.4|12380.9|12368.9|12380.4|12368.4|1
1627057920000|2021-07-23 16:32:00|12380.9|12368.9|12380.1|12368.1|12380.9|12368.9|12380.1|12368.1|0
1627057930000|2021-07-23 16:32:10|||||||||2
1627057950000|2021-07-23 16:32:30|12379.6|12367.6|12377.4|12365.4|12379.6|12367.6|12377.4|12365.4|2
1627057960000|2021-07-23 16:32:40|12376.4|12364.4|12375.1|12363.1|12376.4|12364.4|12375.1|12363.1|2
1627057970000|2021-07-23 16:32:50|12378.4|12366.4|12377.6|12365.6|12378.4|12366.4|12377.6|12365.6|2
1627057980000|2021-07-23 16:33:00|12376.9|12364.9|12376.9|12364.9|12377.4|12365.4|12376.1|12364.1|0
1627057990000|2021-07-23 16:33:10|||||||||2
1627058000000|2021-07-23 16:33:20|12376.1|12364.1|12376.9|12364.9|12376.9|12364.9|12376.1|12364.1|0
1627058010000|2021-07-23 16:33:30|12376.1|12364.1|12375.4|12363.4|12376.1|12364.1|12375.4|12363.4|0
1627058030000|2021-07-23 16:33:50|12374.9|12362.9|12374.9|12362.9|12374.9|12362.9|12374.9|12362.9|1
1627058050000|2021-07-23 16:34:10|12372.9|12360.9|12372.9|12360.9|12373.6|12361.6|12372.9|12360.9|0
1627058060000|2021-07-23 16:34:20|||||||||3
1627058070000|2021-07-23 16:34:30|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|12372.9|12360.9|0
1627058080000|2021-07-23 16:34:40|12372.9|12360.9|12372.9|12360.9|12372.9|12360.9|12372.9|12360.9|4
1627058090000|2021-07-23 16:34:50|12371.4|12359.4|12372.9|12360.9|12372.9|12360.9|12371.4|12359.4|1
1627058110000|2021-07-23 16:35:10|12373.6|12361.6|12374.4|12362.4|12374.4|12362.4|12372.9|12360.9|1
1627058120000|2021-07-23 16:35:20|12377.1|12365.1|12377.1|12365.1|12377.1|12365.1|12376.4|12364.4|0
1627058130000|2021-07-23 16:35:30|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|0
1627058140000|2021-07-23 16:35:40|12378.1|12366.1|12377.4|12365.4|12378.1|12366.1|12377.4|12365.4|5
1627058150000|2021-07-23 16:35:50|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1627058160000|2021-07-23 16:36:00|12375.4|12363.4|12378.1|12366.1|12378.9|12366.9|12375.4|12363.4|1
1627058170000|2021-07-23 16:36:10|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|0
1627058180000|2021-07-23 16:36:20|12376.9|12364.9|12376.1|12364.1|12377.4|12365.4|12376.1|12364.1|1
1627058190000|2021-07-23 16:36:30|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1627058200000|2021-07-23 16:36:40|12377.4|12365.4|12377.4|12365.4|12378.1|12366.1|12377.4|12365.4|2
1627058210000|2021-07-23 16:36:50|||||||||1
1627058220000|2021-07-23 16:37:00|12379.4|12367.4|12379.4|12367.4|12379.4|12367.4|12378.6|12366.6|1
1627058230000|2021-07-23 16:37:10|12380.4|12368.4|12378.4|12366.4|12380.4|12368.4|12377.9|12365.9|5
1627058250000|2021-07-23 16:37:30|12377.6|12365.6|12378.4|12366.4|12378.4|12366.4|12377.6|12365.6|2
1627058260000|2021-07-23 16:37:40|12377.6|12365.6|12378.9|12366.9|12378.9|12366.9|12377.6|12365.6|2
1627058280000|2021-07-23 16:38:00|12379.6|12367.6|12383.9|12371.9|12383.9|12371.9|12379.6|12367.6|2
1627058290000|2021-07-23 16:38:10|12382.9|12370.9|12383.4|12371.4|12383.4|12371.4|12382.1|12370.1|0
1627058300000|2021-07-23 16:38:20|12382.6|12370.6|12382.6|12370.6|12382.6|12370.6|12382.6|12370.6|2
1627058310000|2021-07-23 16:38:30|12382.1|12370.1|12382.1|12370.1|12382.1|12370.1|12382.1|12370.1|1
1627058330000|2021-07-23 16:38:50|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|4
1627058340000|2021-07-23 16:39:00|12379.6|12367.6|12379.6|12367.6|12379.6|12367.6|12378.7|12366.7|0
1627058350000|2021-07-23 16:39:10|12380.4|12368.4|12378.4|12366.4|12380.4|12368.4|12378.4|12366.4|2
1627058360000|2021-07-23 16:39:20|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|2
1627058370000|2021-07-23 16:39:30|12377.9|12365.9|12378.4|12366.4|12378.4|12366.4|12377.9|12365.9|0
1627058380000|2021-07-23 16:39:40|12377.2|12365.2|12375.9|12363.9|12377.2|12365.2|12375.9|12363.9|0
1627058390000|2021-07-23 16:39:50|12375.2|12363.2|12374.7|12362.7|12375.2|12363.2|12374.7|12362.7|1
1627058400000|2021-07-23 16:40:00|12377.9|12365.9|12378.9|12366.9|12378.9|12366.9|12377.9|12365.9|6
1627058420000|2021-07-23 16:40:20|12376.4|12364.4|12376.9|12364.9|12377.7|12365.7|12376.4|12364.4|2
1627058430000|2021-07-23 16:40:30|12376.4|12364.4|12377.7|12365.7|12377.7|12365.7|12375.7|12363.7|1
1627058440000|2021-07-23 16:40:40|12376.9|12364.9|12376.4|12364.4|12377.7|12365.7|12374.4|12362.4|0
1627058450000|2021-07-23 16:40:50|12373.9|12361.9|12375.2|12363.2|12375.2|12363.2|12373.9|12361.9|0
1627058460000|2021-07-23 16:41:00|12378.4|12366.4|12375.7|12363.7|12378.9|12366.9|12375.7|12363.7|0
1627058470000|2021-07-23 16:41:10|12374.4|12362.4|12373.9|12361.9|12375.2|12363.2|12373.9|12361.9|2
1627058480000|2021-07-23 16:41:20|12373.2|12361.2|12373.9|12361.9|12373.9|12361.9|12373.2|12361.2|1
1627058490000|2021-07-23 16:41:30|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|0
1627058500000|2021-07-23 16:41:40|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|2
1627058510000|2021-07-23 16:41:50|12375.2|12363.2|12373.9|12361.9|12375.2|12363.2|12373.9|12361.9|1
1627058520000|2021-07-23 16:42:00|12372.2|12360.2|12376.4|12364.4|12376.4|12364.4|12372.2|12360.2|2
1627058530000|2021-07-23 16:42:10|12375.2|12363.2|12374.4|12362.4|12375.2|12363.2|12374.4|12362.4|0
1627058540000|2021-07-23 16:42:20|12375.2|12363.2|12374.4|12362.4|12376.4|12364.4|12374.4|12362.4|0
1627058550000|2021-07-23 16:42:30|12375.2|12363.2|12377.2|12365.2|12378.9|12366.9|12375.2|12363.2|0
1627058560000|2021-07-23 16:42:40|12377.7|12365.7|12378.2|12366.2|12378.2|12366.2|12376.4|12364.4|1
1627058570000|2021-07-23 16:42:50|12376.9|12364.9|12378.2|12366.2|12378.2|12366.2|12376.9|12364.9|1
1627058580000|2021-07-23 16:43:00|12379.4|12367.4|12376.2|12364.2|12379.4|12367.4|12376.2|12364.2|10
1627058590000|2021-07-23 16:43:10|12375.4|12363.4|12377.4|12365.4|12377.4|12365.4|12375.4|12363.4|0
1627058600000|2021-07-23 16:43:20|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|0
1627058610000|2021-07-23 16:43:30|12378.7|12366.7|12376.7|12364.7|12378.7|12366.7|12376.7|12364.7|3
1627058620000|2021-07-23 16:43:40|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|1
1627058630000|2021-07-23 16:43:50|12378.7|12366.7|12378.2|12366.2|12381.2|12369.2|12377.9|12365.9|2
1627058650000|2021-07-23 16:44:10|12376.7|12364.7|12379.2|12367.2|12379.2|12367.2|12376.7|12364.7|3
1627058660000|2021-07-23 16:44:20|||||||||3
1627058670000|2021-07-23 16:44:30|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|5
1627058700000|2021-07-23 16:45:00|12379.4|12367.4|12380.2|12368.2|12380.2|12368.2|12379.4|12367.4|3
1627058710000|2021-07-23 16:45:10|12379.4|12367.4|12377.7|12365.7|12379.4|12367.4|12377.7|12365.7|0
1627058730000|2021-07-23 16:45:30|12378.2|12366.2|12378.9|12366.9|12378.9|12366.9|12378.2|12366.2|2
1627058740000|2021-07-23 16:45:40|||||||||2
1627058750000|2021-07-23 16:45:50|12378.2|12366.2|12377.7|12365.7|12378.2|12366.2|12377.7|12365.7|0
1627058760000|2021-07-23 16:46:00|12377.2|12365.2|12377.2|12365.2|12377.7|12365.7|12376.7|12364.7|0
1627058770000|2021-07-23 16:46:10|12377.7|12365.7|12380.7|12368.7|12382.7|12370.7|12377.7|12365.7|6
1627058790000|2021-07-23 16:46:30|12382.7|12370.7|12382.7|12370.7|12383.9|12371.9|12382.7|12370.7|1
1627058800000|2021-07-23 16:46:40|||||||||2
1627058810000|2021-07-23 16:46:50|12383.2|12371.2|12383.2|12371.2|12383.2|12371.2|12383.2|12371.2|0
1627058820000|2021-07-23 16:47:00|12383.9|12371.9|12383.9|12371.9|12383.9|12371.9|12383.9|12371.9|1
1627058840000|2021-07-23 16:47:20|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|2
1627058850000|2021-07-23 16:47:30|||||||||2
1627058860000|2021-07-23 16:47:40|||||||||4
1627058870000|2021-07-23 16:47:50|12383.7|12371.7|12389.7|12377.7|12389.7|12377.7|12383.7|12371.7|21
1627058890000|2021-07-23 16:48:10|||||||||1
1627058900000|2021-07-23 16:48:20|12389.2|12377.2|12388.7|12376.7|12389.2|12377.2|12388.7|12376.7|10
1627058920000|2021-07-23 16:48:40|||||||||5
1627058940000|2021-07-23 16:49:00|12388.2|12376.2|12389.2|12377.2|12389.2|12377.2|12388.2|12376.2|2
1627058950000|2021-07-23 16:49:10|12389.7|12377.7|12389.7|12377.7|12389.7|12377.7|12389.7|12377.7|2
1627058960000|2021-07-23 16:49:20|12391.7|12379.7|12391.7|12379.7|12391.7|12379.7|12391.7|12379.7|10
1627058970000|2021-07-23 16:49:30|12391|12379|12391|12379|12391|12379|12391|12379|1
1627058980000|2021-07-23 16:49:40|12388.7|12376.7|12391.5|12379.5|12391.5|12379.5|12388.7|12376.7|10
1627058990000|2021-07-23 16:49:50|12392|12380|12392|12380|12392.7|12380.7|12391.5|12379.5|3
1627059000000|2021-07-23 16:50:00|12391.2|12379.2|12390.2|12378.2|12391.2|12379.2|12389.5|12377.5|10
1627059010000|2021-07-23 16:50:10|12390.7|12378.7|12390.7|12378.7|12390.7|12378.7|12390.7|12378.7|0
1627059020000|2021-07-23 16:50:20|12392|12380|12393.2|12381.2|12393.2|12381.2|12392|12380|2
1627059030000|2021-07-23 16:50:30|12392.7|12380.7|12392.7|12380.7|12392.7|12380.7|12392|12380|2
1627059040000|2021-07-23 16:50:40|12393.2|12381.2|12393.2|12381.2|12393.2|12381.2|12393.2|12381.2|2
1627059060000|2021-07-23 16:51:00|12392.7|12380.7|12393.2|12381.2|12393.2|12381.2|12392.7|12380.7|0
1627059070000|2021-07-23 16:51:10|12392.7|12380.7|12393.2|12381.2|12393.2|12381.2|12392.7|12380.7|1
1627059080000|2021-07-23 16:51:20|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|1
1627059090000|2021-07-23 16:51:30|12395.7|12383.7|12395.7|12383.7|12395.7|12383.7|12395.7|12383.7|4
1627059100000|2021-07-23 16:51:40|12391.5|12379.5|12391.5|12379.5|12391.5|12379.5|12390.7|12378.7|2
1627059110000|2021-07-23 16:51:50|12390.2|12378.2|12388.2|12376.2|12390.2|12378.2|12388.2|12376.2|1
1627059120000|2021-07-23 16:52:00|12389|12377|12389|12377|12389|12377|12389|12377|2
1627059130000|2021-07-23 16:52:10|12389.5|12377.5|12389.5|12377.5|12389.5|12377.5|12389.5|12377.5|0
1627059150000|2021-07-23 16:52:30|12389|12377|12387|12375|12389|12377|12387|12375|2
1627059160000|2021-07-23 16:52:40|12386.5|12374.5|12388.2|12376.2|12389|12377|12386.5|12374.5|1
1627059170000|2021-07-23 16:52:50|||||||||1
1627059180000|2021-07-23 16:53:00|12390.7|12378.7|12389|12377|12390.7|12378.7|12387.5|12375.5|6
1627059190000|2021-07-23 16:53:10|12387.2|12375.2|12387.2|12375.2|12387.2|12375.2|12387.2|12375.2|0
1627059200000|2021-07-23 16:53:20|12388.5|12376.5|12387.2|12375.2|12388.5|12376.5|12387.2|12375.2|2
1627059210000|2021-07-23 16:53:30|12387.7|12375.7|12385.5|12373.5|12387.7|12375.7|12385.5|12373.5|3
1627059220000|2021-07-23 16:53:40|12386.7|12374.7|12386.2|12374.2|12386.7|12374.7|12386.2|12374.2|0
1627059230000|2021-07-23 16:53:50|12383|12371|12383|12371|12383|12371|12383|12371|3
1627059240000|2021-07-23 16:54:00|12383.7|12371.7|12381.7|12369.7|12383.7|12371.7|12381|12369|2
1627059250000|2021-07-23 16:54:10|12382.5|12370.5|12381.7|12369.7|12382.5|12370.5|12381.7|12369.7|1
1627059260000|2021-07-23 16:54:20|12383.8|12371.8|12383.8|12371.8|12383.8|12371.8|12383.8|12371.8|3
1627059270000|2021-07-23 16:54:30|12384.3|12372.3|12383.8|12371.8|12384.3|12372.3|12383.8|12371.8|0
1627059290000|2021-07-23 16:54:50|12381.3|12369.3|12382|12370|12382|12370|12381.3|12369.3|5
1627059300000|2021-07-23 16:55:00|12382.8|12370.8|12388.8|12376.8|12388.8|12376.8|12382.8|12370.8|0
1627059310000|2021-07-23 16:55:10|12389.3|12377.3|12386.3|12374.3|12389.3|12377.3|12386.3|12374.3|5
1627059320000|2021-07-23 16:55:20|12388|12376|12387.5|12375.5|12388.8|12376.8|12386.8|12374.8|2
1627059330000|2021-07-23 16:55:30|12386.8|12374.8|12387.5|12375.5|12387.5|12375.5|12386.8|12374.8|0
1627059360000|2021-07-23 16:56:00|12386.8|12374.8|12381|12369|12386.8|12374.8|12381|12369|10
1627059370000|2021-07-23 16:56:10|12381.8|12369.8|12381.8|12369.8|12381.8|12369.8|12381.8|12369.8|1
1627059380000|2021-07-23 16:56:20|12378.8|12366.8|12381.3|12369.3|12381.3|12369.3|12378.8|12366.8|2
1627059390000|2021-07-23 16:56:30|12381.8|12369.8|12383|12371|12383|12371|12381.8|12369.8|0
1627059410000|2021-07-23 16:56:50|12382.3|12370.3|12383|12371|12383|12371|12382.3|12370.3|3
1627059430000|2021-07-23 16:57:10|12382.3|12370.3|12383.5|12371.5|12383.5|12371.5|12382.3|12370.3|1
1627059440000|2021-07-23 16:57:20|12382.8|12370.8|12384.8|12372.8|12384.8|12372.8|12382.8|12370.8|0
1627059450000|2021-07-23 16:57:30|12386|12374|12385.3|12373.3|12386|12374|12385.3|12373.3|0
1627059460000|2021-07-23 16:57:40|12386|12374|12385.3|12373.3|12386|12374|12385.3|12373.3|0
1627059470000|2021-07-23 16:57:50|12383.3|12371.3|12382.5|12370.5|12383.3|12371.3|12382.5|12370.5|5
1627059480000|2021-07-23 16:58:00|12382.3|12370.3|12382.8|12370.8|12383.5|12371.5|12382|12370|6
1627059490000|2021-07-23 16:58:10|12384|12372|12384|12372|12384|12372|12384|12372|1
1627059500000|2021-07-23 16:58:20|12383.3|12371.3|12379.5|12367.5|12383.3|12371.3|12379|12367|3
1627059510000|2021-07-23 16:58:30|12382|12370|12381.5|12369.5|12382|12370|12381.5|12369.5|0
1627059520000|2021-07-23 16:58:40|12380.8|12368.8|12380.8|12368.8|12381.5|12369.5|12380.8|12368.8|2
1627059530000|2021-07-23 16:58:50|12382|12370|12379.3|12367.3|12382|12370|12379.3|12367.3|1
1627059540000|2021-07-23 16:59:00|12380|12368|12381.3|12369.3|12381.3|12369.3|12380|12368|0
1627059550000|2021-07-23 16:59:10|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|4
1627059560000|2021-07-23 16:59:20|12385.3|12373.3|12385.3|12373.3|12385.3|12373.3|12385.3|12373.3|1
1627059570000|2021-07-23 16:59:30|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|2
1627059580000|2021-07-23 16:59:40|12385|12373|12389|12377|12389|12377|12385|12373|1
1627059590000|2021-07-23 16:59:50|12386.3|12374.3|12385.3|12373.3|12386.3|12374.3|12385.3|12373.3|4
1627059600000|2021-07-23 17:00:00|12384.8|12372.8|12384.5|12372.5|12384.8|12372.8|12382.8|12370.8|1
1627059610000|2021-07-23 17:00:10|||||||||2
1627059620000|2021-07-23 17:00:20|12385|12373|12384.5|12372.5|12386.8|12374.8|12383.8|12371.8|1
1627059630000|2021-07-23 17:00:30|12386.3|12374.3|12386.3|12374.3|12386.3|12374.3|12386.3|12374.3|0
1627059650000|2021-07-23 17:00:50|12386.8|12374.8|12387.5|12375.5|12388|12376|12386.8|12374.8|2
1627059660000|2021-07-23 17:01:00|12386.8|12374.8|12384.3|12372.3|12386.8|12374.8|12384.3|12372.3|2
1627059670000|2021-07-23 17:01:10|12385|12373|12385|12373|12385|12373|12384.3|12372.3|0
1627059680000|2021-07-23 17:01:20|12384.3|12372.3|12383.8|12371.8|12384.3|12372.3|12383.8|12371.8|2
1627059700000|2021-07-23 17:01:40|12384.5|12372.5|12390.3|12378.3|12390.3|12378.3|12384.5|12372.5|2
1627059710000|2021-07-23 17:01:50|12389.8|12377.8|12389.8|12377.8|12389.8|12377.8|12389.8|12377.8|0
1627059730000|2021-07-23 17:02:10|12390.8|12378.8|12390.3|12378.3|12390.8|12378.8|12389.8|12377.8|1
1627059740000|2021-07-23 17:02:20|12391.5|12379.5|12389.5|12377.5|12392|12380|12389.5|12377.5|5
1627059750000|2021-07-23 17:02:30|12389.1|12377.1|12389.1|12377.1|12389.1|12377.1|12389.1|12377.1|0
1627059760000|2021-07-23 17:02:40|12390.3|12378.3|12393.3|12381.3|12393.3|12381.3|12389.6|12377.6|1
1627059770000|2021-07-23 17:02:50|12392.8|12380.8|12392.8|12380.8|12392.8|12380.8|12392.8|12380.8|2
1627059780000|2021-07-23 17:03:00|12393.3|12381.3|12393.3|12381.3|12393.3|12381.3|12393.3|12381.3|0
1627059800000|2021-07-23 17:03:20|12392.8|12380.8|12391.6|12379.6|12392.8|12380.8|12391.6|12379.6|9
1627059810000|2021-07-23 17:03:30|12392.1|12380.1|12392.1|12380.1|12392.1|12380.1|12392.1|12380.1|1
1627059830000|2021-07-23 17:03:50|12391.3|12379.3|12390.8|12378.8|12391.3|12379.3|12390.8|12378.8|1
1627059840000|2021-07-23 17:04:00|12391.3|12379.3|12391.3|12379.3|12391.3|12379.3|12391.3|12379.3|2
1627059850000|2021-07-23 17:04:10|12390.8|12378.8|12390.8|12378.8|12390.8|12378.8|12390.8|12378.8|0
1627059860000|2021-07-23 17:04:20|12391.8|12379.8|12393.8|12381.8|12393.8|12381.8|12391.8|12379.8|3
1627059870000|2021-07-23 17:04:30|12394.3|12382.3|12397.1|12385.1|12397.1|12385.1|12394.3|12382.3|9
1627059880000|2021-07-23 17:04:40|12396.8|12384.8|12396.8|12384.8|12396.8|12384.8|12396.8|12384.8|3
1627059890000|2021-07-23 17:04:50|12398.1|12386.1|12399.3|12387.3|12399.3|12387.3|12396.8|12384.8|4
1627059900000|2021-07-23 17:05:00|12397.6|12385.6|12401.8|12389.8|12401.8|12389.8|12397.6|12385.6|4
1627059910000|2021-07-23 17:05:10|12401.3|12389.3|12401.8|12389.8|12401.8|12389.8|12400.8|12388.8|7
1627059920000|2021-07-23 17:05:20|12403.3|12391.3|12404.3|12392.3|12404.3|12392.3|12403.3|12391.3|20
1627059930000|2021-07-23 17:05:30|12403.8|12391.8|12404.3|12392.3|12404.3|12392.3|12403.8|12391.8|6
1627059940000|2021-07-23 17:05:40|||||||||5
1627059950000|2021-07-23 17:05:50|||||||||2
1627059960000|2021-07-23 17:06:00|12403.3|12391.3|12402.6|12390.6|12403.3|12391.3|12402.6|12390.6|6
1627059970000|2021-07-23 17:06:10|12404.3|12392.3|12403.8|12391.8|12404.3|12392.3|12403.8|12391.8|1
1627059980000|2021-07-23 17:06:20|12404.6|12392.6|12403.8|12391.8|12404.6|12392.6|12403.8|12391.8|10
1627059990000|2021-07-23 17:06:30|12400.1|12388.1|12400.8|12388.8|12400.8|12388.8|12398.3|12386.3|5
1627060000000|2021-07-23 17:06:40|12401.3|12389.3|12403.1|12391.1|12403.6|12391.6|12399.8|12387.8|12
1627060010000|2021-07-23 17:06:50|12403.6|12391.6|12403.3|12391.3|12403.6|12391.6|12402.8|12390.8|0
1627060020000|2021-07-23 17:07:00|12401.8|12389.8|12406.6|12394.6|12406.6|12394.6|12401.8|12389.8|20
1627060030000|2021-07-23 17:07:10|12405.3|12393.3|12406.6|12394.6|12406.6|12394.6|12405.3|12393.3|11
1627060040000|2021-07-23 17:07:20|12405.8|12393.8|12407.1|12395.1|12407.1|12395.1|12405.8|12393.8|4
1627060050000|2021-07-23 17:07:30|12406.3|12394.3|12407.1|12395.1|12407.1|12395.1|12406.3|12394.3|2
1627060060000|2021-07-23 17:07:40|12405.8|12393.8|12405.8|12393.8|12405.8|12393.8|12405.8|12393.8|0
1627060070000|2021-07-23 17:07:50|12407.1|12395.1|12407.1|12395.1|12407.1|12395.1|12407.1|12395.1|0
1627060080000|2021-07-23 17:08:00|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|2
1627060090000|2021-07-23 17:08:10|||||||||2
1627060100000|2021-07-23 17:08:20|12406.6|12394.6|12406.6|12394.6|12406.6|12394.6|12406.6|12394.6|2
1627060110000|2021-07-23 17:08:30|12405.8|12393.8|12404.1|12392.1|12405.8|12393.8|12404.1|12392.1|5
1627060140000|2021-07-23 17:09:00|12403.3|12391.3|12400.8|12388.8|12403.3|12391.3|12400.8|12388.8|1
1627060160000|2021-07-23 17:09:20|||||||||2
1627060170000|2021-07-23 17:09:30|||||||||1
1627060180000|2021-07-23 17:09:40|12393.4|12381.4|12390.6|12378.6|12393.4|12381.4|12390.6|12378.6|7
1627060190000|2021-07-23 17:09:50|12391.4|12379.4|12391.4|12379.4|12391.4|12379.4|12390.6|12378.6|2
1627060200000|2021-07-23 17:10:00|12390.4|12378.4|12388.4|12376.4|12390.9|12378.9|12387.9|12375.9|3
1627060210000|2021-07-23 17:10:10|12385.4|12373.4|12385.9|12373.9|12385.9|12373.9|12385.4|12373.4|1
1627060220000|2021-07-23 17:10:20|||||||||1
1627060240000|2021-07-23 17:10:40|||||||||1
1627060260000|2021-07-23 17:11:00|12386.4|12374.4|12385.4|12373.4|12387.1|12375.1|12384.6|12372.6|1
1627060270000|2021-07-23 17:11:10|12384.6|12372.6|12384.6|12372.6|12385.4|12373.4|12384.6|12372.6|0
1627060280000|2021-07-23 17:11:20|12385.9|12373.9|12384.6|12372.6|12385.9|12373.9|12384.6|12372.6|2
1627060290000|2021-07-23 17:11:30|12385.9|12373.9|12386.6|12374.6|12387.1|12375.1|12385.9|12373.9|2
1627060300000|2021-07-23 17:11:40|12385.9|12373.9|12386.6|12374.6|12386.6|12374.6|12385.4|12373.4|0
1627060310000|2021-07-23 17:11:50|12385.9|12373.9|12386.6|12374.6|12386.6|12374.6|12385.9|12373.9|0
1627060320000|2021-07-23 17:12:00|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|3
1627060330000|2021-07-23 17:12:10|||||||||1
1627060340000|2021-07-23 17:12:20|12385.9|12373.9|12384.9|12372.9|12386.1|12374.1|12384.1|12372.1|1
1627060350000|2021-07-23 17:12:30|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|2
1627060360000|2021-07-23 17:12:40|12386.6|12374.6|12385.4|12373.4|12387.1|12375.1|12385.4|12373.4|4
1627060370000|2021-07-23 17:12:50|12384.9|12372.9|12384.9|12372.9|12384.9|12372.9|12384.4|12372.4|6
1627060380000|2021-07-23 17:13:00|12383.9|12371.9|12375.9|12363.9|12384.4|12372.4|12375.1|12363.1|7
1627060390000|2021-07-23 17:13:10|12375.1|12363.1|12371.6|12359.6|12375.9|12363.9|12371.6|12359.6|20
1627060400000|2021-07-23 17:13:20|12372.6|12360.6|12372.6|12360.6|12372.6|12360.6|12372.6|12360.6|0
1627060410000|2021-07-23 17:13:30|12371.4|12359.4|12372.6|12360.6|12372.6|12360.6|12371.4|12359.4|1
1627060420000|2021-07-23 17:13:40|12373.4|12361.4|12375.1|12363.1|12375.1|12363.1|12372.6|12360.6|1
1627060430000|2021-07-23 17:13:50|12374.1|12362.1|12375.4|12363.4|12375.4|12363.4|12374.1|12362.1|0
1627060440000|2021-07-23 17:14:00|12372.6|12360.6|12374.4|12362.4|12374.4|12362.4|12372.6|12360.6|4
1627060450000|2021-07-23 17:14:10|12373.6|12361.6|12374.4|12362.4|12374.4|12362.4|12373.6|12361.6|0
1627060460000|2021-07-23 17:14:20|12375.9|12363.9|12375.6|12363.6|12376.4|12364.4|12375.6|12363.6|1
1627060490000|2021-07-23 17:14:50|||||||||1
1627060500000|2021-07-23 17:15:00|12374.1|12362.1|12373.9|12361.9|12374.6|12362.6|12371.4|12359.4|9
1627060510000|2021-07-23 17:15:10|12374.6|12362.6|12376.9|12364.9|12376.9|12364.9|12374.6|12362.6|2
1627060520000|2021-07-23 17:15:20|12377.6|12365.6|12373.1|12361.1|12377.6|12365.6|12373.1|12361.1|1
1627060530000|2021-07-23 17:15:30|12374.9|12362.9|12373.1|12361.1|12374.9|12362.9|12373.1|12361.1|1
1627060540000|2021-07-23 17:15:40|12371.9|12359.9|12371.9|12359.9|12371.9|12359.9|12371.4|12359.4|1
1627060550000|2021-07-23 17:15:50|12371.4|12359.4|12371.9|12359.9|12371.9|12359.9|12371.4|12359.4|0
1627060560000|2021-07-23 17:16:00|12373.1|12361.1|12374.6|12362.6|12374.6|12362.6|12373.1|12361.1|8
1627060570000|2021-07-23 17:16:10|12373.9|12361.9|12372.6|12360.6|12374.6|12362.6|12372.6|12360.6|3
1627060590000|2021-07-23 17:16:30|12373.1|12361.1|12372.6|12360.6|12373.1|12361.1|12372.6|12360.6|1
1627060600000|2021-07-23 17:16:40|12371.9|12359.9|12368.6|12356.6|12373.9|12361.9|12368.6|12356.6|8
1627060610000|2021-07-23 17:16:50|12368.1|12356.1|12365.4|12353.4|12368.9|12356.9|12365.4|12353.4|2
1627060620000|2021-07-23 17:17:00|12366.6|12354.6|12367.9|12355.9|12367.9|12355.9|12366.6|12354.6|5
1627060630000|2021-07-23 17:17:10|12367.4|12355.4|12365.4|12353.4|12367.4|12355.4|12365.4|12353.4|2
1627060640000|2021-07-23 17:17:20|12366.2|12354.2|12365.4|12353.4|12366.2|12354.2|12365.4|12353.4|4
1627060650000|2021-07-23 17:17:30|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|0
1627060660000|2021-07-23 17:17:40|12366.2|12354.2|12365.4|12353.4|12366.2|12354.2|12365.4|12353.4|0
1627060670000|2021-07-23 17:17:50|12362.9|12350.9|12362.4|12350.4|12363.7|12351.7|12361.9|12349.9|12
1627060680000|2021-07-23 17:18:00|12362.7|12350.7|12362.7|12350.7|12363.2|12351.2|12362.7|12350.7|3
1627060700000|2021-07-23 17:18:20|12363.2|12351.2|12363.4|12351.4|12363.4|12351.4|12363.2|12351.2|1
1627060720000|2021-07-23 17:18:40|12362.7|12350.7|12362.7|12350.7|12362.7|12350.7|12362.7|12350.7|1
1627060730000|2021-07-23 17:18:50|||||||||1
1627060740000|2021-07-23 17:19:00|12363.4|12351.4|12365.7|12353.7|12365.7|12353.7|12363.4|12351.4|0
1627060750000|2021-07-23 17:19:10|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|2
1627060760000|2021-07-23 17:19:20|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|1
1627060770000|2021-07-23 17:19:30|12365.7|12353.7|12369.4|12357.4|12369.4|12357.4|12365.7|12353.7|5
1627060780000|2021-07-23 17:19:40|12369.9|12357.9|12371.9|12359.9|12371.9|12359.9|12369.9|12357.9|0
1627060790000|2021-07-23 17:19:50|12369.4|12357.4|12365.7|12353.7|12369.4|12357.4|12365.7|12353.7|9
1627060800000|2021-07-23 17:20:00|12364.9|12352.9|12363.7|12351.7|12365.7|12353.7|12363.7|12351.7|1
1627060820000|2021-07-23 17:20:20|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12365.7|12353.7|0
1627060830000|2021-07-23 17:20:30|12364.4|12352.4|12364.4|12352.4|12364.4|12352.4|12364.4|12352.4|1
1627060840000|2021-07-23 17:20:40|12363.7|12351.7|12364.9|12352.9|12364.9|12352.9|12363.7|12351.7|4
1627060850000|2021-07-23 17:20:50|12364.2|12352.2|12364.9|12352.9|12364.9|12352.9|12364.2|12352.2|0
1627060860000|2021-07-23 17:21:00|12365.7|12353.7|12366.2|12354.2|12366.2|12354.2|12365.7|12353.7|0
1627060870000|2021-07-23 17:21:10|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12364.9|12352.9|2
1627060880000|2021-07-23 17:21:20|12364.9|12352.9|12364.9|12352.9|12365.7|12353.7|12364.9|12352.9|2
1627060890000|2021-07-23 17:21:30|12365.7|12353.7|12363.9|12351.9|12365.7|12353.7|12363.9|12351.9|0
1627060900000|2021-07-23 17:21:40|12362.2|12350.2|12362.9|12350.9|12362.9|12350.9|12362.2|12350.2|3
1627060910000|2021-07-23 17:21:50|12362.2|12350.2|12362.9|12350.9|12364.2|12352.2|12362.2|12350.2|0
1627060920000|2021-07-23 17:22:00|12361.2|12349.2|12361.2|12349.2|12361.2|12349.2|12361.2|12349.2|0
1627060930000|2021-07-23 17:22:10|12362.2|12350.2|12362.2|12350.2|12362.7|12350.7|12362.2|12350.2|3
1627060940000|2021-07-23 17:22:20|12361.4|12349.4|12363.4|12351.4|12363.4|12351.4|12361.4|12349.4|1
1627060950000|2021-07-23 17:22:30|12362.7|12350.7|12362.2|12350.2|12363.4|12351.4|12362.2|12350.2|0
1627060960000|2021-07-23 17:22:40|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|0
1627060970000|2021-07-23 17:22:50|12361.2|12349.2|12363.7|12351.7|12363.7|12351.7|12361.2|12349.2|2
1627060980000|2021-07-23 17:23:00|12364.4|12352.4|12361.7|12349.7|12364.4|12352.4|12361.2|12349.2|2
1627060990000|2021-07-23 17:23:10|12362.9|12350.9|12363.7|12351.7|12363.7|12351.7|12362.9|12350.9|0
1627061000000|2021-07-23 17:23:20|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|3
1627061010000|2021-07-23 17:23:30|||||||||1
1627061030000|2021-07-23 17:23:50|12361.9|12349.9|12361.9|12349.9|12361.9|12349.9|12361.9|12349.9|5
1627061040000|2021-07-23 17:24:00|||||||||3
1627061050000|2021-07-23 17:24:10|||||||||1
1627061060000|2021-07-23 17:24:20|||||||||1
1627061070000|2021-07-23 17:24:30|12361.7|12349.7|12363|12351|12364.2|12352.2|12361.2|12349.2|10
1627061080000|2021-07-23 17:24:40|12363.7|12351.7|12363.5|12351.5|12363.7|12351.7|12363|12351|1
1627061090000|2021-07-23 17:24:50|||||||||1
1627061100000|2021-07-23 17:25:00|12362.7|12350.7|12363.7|12351.7|12366.2|12354.2|12362.7|12350.7|2
1627061110000|2021-07-23 17:25:10|12366.2|12354.2|12364.2|12352.2|12367.5|12355.5|12364.2|12352.2|2
1627061120000|2021-07-23 17:25:20|12365|12353|12365|12353|12365|12353|12364.2|12352.2|0
1627061130000|2021-07-23 17:25:30|12364.2|12352.2|12363.7|12351.7|12365|12353|12363.7|12351.7|0
1627061140000|2021-07-23 17:25:40|12363.2|12351.2|12363.7|12351.7|12363.7|12351.7|12363.2|12351.2|1
1627061150000|2021-07-23 17:25:50|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|0
1627061160000|2021-07-23 17:26:00|12363.7|12351.7|12366|12354|12366.5|12354.5|12363.7|12351.7|1
1627061170000|2021-07-23 17:26:10|12366.5|12354.5|12363|12351|12366.5|12354.5|12363|12351|18
1627061180000|2021-07-23 17:26:20|12363.7|12351.7|12362|12350|12363.7|12351.7|12362|12350|1
1627061200000|2021-07-23 17:26:40|12362.7|12350.7|12363.2|12351.2|12364.5|12352.5|12362.7|12350.7|3
1627061210000|2021-07-23 17:26:50|12363.7|12351.7|12363.7|12351.7|12364.5|12352.5|12363.7|12351.7|0
1627061220000|2021-07-23 17:27:00|12363|12351|12363|12351|12363|12351|12363|12351|2
1627061240000|2021-07-23 17:27:20|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|0
1627061250000|2021-07-23 17:27:30|||||||||2
1627061260000|2021-07-23 17:27:40|12364.7|12352.7|12366|12354|12366|12354|12364.7|12352.7|1
1627061270000|2021-07-23 17:27:50|12367|12355|12366|12354|12368|12356|12364.5|12352.5|2
1627061280000|2021-07-23 17:28:00|12366.7|12354.7|12367|12355|12368|12356|12363.5|12351.5|1
1627061290000|2021-07-23 17:28:10|12366.2|12354.2|12368|12356|12368.2|12356.2|12366.2|12354.2|0
1627061300000|2021-07-23 17:28:20|12366.7|12354.7|12368.7|12356.7|12368.7|12356.7|12366.7|12354.7|0
1627061310000|2021-07-23 17:28:30|12368|12356|12368|12356|12369.2|12357.2|12367.7|12355.7|2
1627061320000|2021-07-23 17:28:40|12369.2|12357.2|12369.2|12357.2|12369.2|12357.2|12369.2|12357.2|0
1627061330000|2021-07-23 17:28:50|12369.7|12357.7|12371.2|12359.2|12371.2|12359.2|12369.7|12357.7|0
1627061340000|2021-07-23 17:29:00|12370.5|12358.5|12371|12359|12373|12361|12370.5|12358.5|4
1627061350000|2021-07-23 17:29:10|12372.7|12360.7|12375.7|12363.7|12375.7|12363.7|12372.7|12360.7|2
1627061360000|2021-07-23 17:29:20|12375.2|12363.2|12375.7|12363.7|12375.7|12363.7|12375.2|12363.2|0
1627061370000|2021-07-23 17:29:30|12375.2|12363.2|12373.5|12361.5|12375.2|12363.2|12372.7|12360.7|8
1627061380000|2021-07-23 17:29:40|12374|12362|12373.2|12361.2|12374|12362|12373.2|12361.2|0
1627061390000|2021-07-23 17:29:50|12372.5|12360.5|12372.5|12360.5|12372.5|12360.5|12371.7|12359.7|16
1627061400000|2021-07-23 17:30:00|12373|12361|12372.5|12360.5|12373|12361|12372.5|12360.5|1
1627061410000|2021-07-23 17:30:10|12372|12360|12371.7|12359.7|12372|12360|12371.7|12359.7|3
1627061420000|2021-07-23 17:30:20|12371.2|12359.2|12370.5|12358.5|12371.2|12359.2|12370.5|12358.5|0
1627061430000|2021-07-23 17:30:30|12371.2|12359.2|12372|12360|12372|12360|12370.5|12358.5|1
1627061440000|2021-07-23 17:30:40|12373.7|12361.7|12370.7|12358.7|12373.7|12361.7|12370.7|12358.7|2
1627061450000|2021-07-23 17:30:50|12370|12358|12372|12360|12372.5|12360.5|12370|12358|0
1627061460000|2021-07-23 17:31:00|12369|12357|12367.7|12355.7|12369|12357|12367|12355|2
1627061470000|2021-07-23 17:31:10|12367|12355|12368.2|12356.2|12368.2|12356.2|12367|12355|0
1627061480000|2021-07-23 17:31:20|12368.7|12356.7|12370|12358|12370.7|12358.7|12368.7|12356.7|0
1627061490000|2021-07-23 17:31:30|12370.7|12358.7|12370|12358|12370.7|12358.7|12370|12358|3
1627061500000|2021-07-23 17:31:40|12372.2|12360.2|12370.7|12358.7|12373.2|12361.2|12369.2|12357.2|2
1627061510000|2021-07-23 17:31:50|12370|12358|12366.2|12354.2|12370|12358|12366.2|12354.2|1
1627061520000|2021-07-23 17:32:00|12367|12355|12367.5|12355.5|12367.5|12355.5|12367|12355|0
1627061550000|2021-07-23 17:32:30|||||||||2
1627061580000|2021-07-23 17:33:00|12368|12356|12365|12353|12368|12356|12365|12353|1
1627061590000|2021-07-23 17:33:10|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|1
1627061600000|2021-07-23 17:33:20|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|3
1627061610000|2021-07-23 17:33:30|12367.3|12355.3|12366.8|12354.8|12367.3|12355.3|12366.8|12354.8|0
1627061620000|2021-07-23 17:33:40|||||||||2
1627061630000|2021-07-23 17:33:50|12368.5|12356.5|12366|12354|12368.5|12356.5|12366|12354|2
1627061650000|2021-07-23 17:34:10|||||||||1
1627061660000|2021-07-23 17:34:20|12365|12353|12365|12353|12365|12353|12365|12353|4
1627061680000|2021-07-23 17:34:40|||||||||3
1627061690000|2021-07-23 17:34:50|12365.5|12353.5|12365|12353|12365.5|12353.5|12365|12353|1
1627061710000|2021-07-23 17:35:10|12366.8|12354.8|12367.5|12355.5|12368.5|12356.5|12366.8|12354.8|0
1627061720000|2021-07-23 17:35:20|12368|12356|12365|12353|12368|12356|12365|12353|3
1627061730000|2021-07-23 17:35:30|||||||||1
1627061760000|2021-07-23 17:36:00|||||||||2
1627061770000|2021-07-23 17:36:10|||||||||1
1627061780000|2021-07-23 17:36:20|||||||||1
1627061790000|2021-07-23 17:36:30|12366.3|12354.3|12365|12353|12366.3|12354.3|12365|12353|0
1627061800000|2021-07-23 17:36:40|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|4
1627061810000|2021-07-23 17:36:50|12365.3|12353.3|12364|12352|12365.3|12353.3|12364|12352|7
1627061830000|2021-07-23 17:37:10|12361.3|12349.3|12363|12351|12363|12351|12361.3|12349.3|1
1627061840000|2021-07-23 17:37:20|12363.5|12351.5|12364|12352|12364|12352|12363.5|12351.5|2
1627061850000|2021-07-23 17:37:30|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|4
1627061860000|2021-07-23 17:37:40|12365|12353|12365|12353|12365|12353|12365|12353|0
1627061870000|2021-07-23 17:37:50|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|1
1627061880000|2021-07-23 17:38:00|12365|12353|12366|12354|12366.5|12354.5|12365|12353|4
1627061890000|2021-07-23 17:38:10|12365.3|12353.3|12365.3|12353.3|12366|12354|12365.3|12353.3|0
1627061900000|2021-07-23 17:38:20|12366|12354|12366.5|12354.5|12366.5|12354.5|12365.3|12353.3|2
1627061910000|2021-07-23 17:38:30|12366.3|12354.3|12366.3|12354.3|12367|12355|12366.3|12354.3|0
1627061920000|2021-07-23 17:38:40|12367|12355|12366.3|12354.3|12367|12355|12365.8|12353.8|0
1627061930000|2021-07-23 17:38:50|12366.5|12354.5|12365.8|12353.8|12366.5|12354.5|12365.8|12353.8|1
1627061940000|2021-07-23 17:39:00|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|0
1627061950000|2021-07-23 17:39:10|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|2
1627061970000|2021-07-23 17:39:30|||||||||1
1627061980000|2021-07-23 17:39:40|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|0
1627061990000|2021-07-23 17:39:50|12365.8|12353.8|12366.3|12354.3|12366.3|12354.3|12365.8|12353.8|0
1627062000000|2021-07-23 17:40:00|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|2
1627062010000|2021-07-23 17:40:10|12366.8|12354.8|12367|12355|12367.5|12355.5|12365.8|12353.8|5
1627062020000|2021-07-23 17:40:20|12366.3|12354.3|12367.3|12355.3|12368.5|12356.5|12366.3|12354.3|1
1627062040000|2021-07-23 17:40:40|12368.1|12356.1|12370.3|12358.3|12370.3|12358.3|12368.1|12356.1|3
1627062050000|2021-07-23 17:40:50|12371.1|12359.1|12372.8|12360.8|12372.8|12360.8|12370.3|12358.3|2
1627062060000|2021-07-23 17:41:00|12373.3|12361.3|12372.1|12360.1|12373.3|12361.3|12372.1|12360.1|2
1627062070000|2021-07-23 17:41:10|12367.8|12355.8|12367.8|12355.8|12367.8|12355.8|12367.8|12355.8|0
1627062080000|2021-07-23 17:41:20|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|0
1627062090000|2021-07-23 17:41:30|12370.3|12358.3|12370.3|12358.3|12370.3|12358.3|12370.3|12358.3|0
1627062100000|2021-07-23 17:41:40|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|1
1627062110000|2021-07-23 17:41:50|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|2
1627062120000|2021-07-23 17:42:00|||||||||2
1627062130000|2021-07-23 17:42:10|12368.6|12356.6|12369.1|12357.1|12369.1|12357.1|12368.6|12356.6|1
1627062140000|2021-07-23 17:42:20|12369.8|12357.8|12369.8|12357.8|12370.3|12358.3|12368.6|12356.6|0
1627062150000|2021-07-23 17:42:30|12370.3|12358.3|12372.1|12360.1|12372.1|12360.1|12370.3|12358.3|0
1627062170000|2021-07-23 17:42:50|||||||||2
1627062180000|2021-07-23 17:43:00|||||||||2
1627062190000|2021-07-23 17:43:10|12371.6|12359.6|12371.1|12359.1|12371.6|12359.6|12371.1|12359.1|2
1627062200000|2021-07-23 17:43:20|12371.6|12359.6|12372.1|12360.1|12372.1|12360.1|12371.6|12359.6|0
1627062210000|2021-07-23 17:43:30|12372.8|12360.8|12373.6|12361.6|12373.6|12361.6|12372.1|12360.1|4
1627062220000|2021-07-23 17:43:40|12375.3|12363.3|12377.8|12365.8|12377.8|12365.8|12374.6|12362.6|3
1627062230000|2021-07-23 17:43:50|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|0
1627062240000|2021-07-23 17:44:00|12376.6|12364.6|12376.1|12364.1|12376.6|12364.6|12376.1|12364.1|0
1627062260000|2021-07-23 17:44:20|12374.3|12362.3|12374.8|12362.8|12374.8|12362.8|12374.3|12362.3|5
1627062270000|2021-07-23 17:44:30|12374.3|12362.3|12374.8|12362.8|12374.8|12362.8|12374.3|12362.3|1
1627062280000|2021-07-23 17:44:40|12375.3|12363.3|12377.8|12365.8|12377.8|12365.8|12375.3|12363.3|3
1627062290000|2021-07-23 17:44:50|12377.3|12365.3|12377.3|12365.3|12377.3|12365.3|12376.1|12364.1|4
1627062300000|2021-07-23 17:45:00|12376.6|12364.6|12377.8|12365.8|12377.8|12365.8|12376.6|12364.6|0
1627062310000|2021-07-23 17:45:10|12375.8|12363.8|12375.3|12363.3|12377.1|12365.1|12375.3|12363.3|10
1627062320000|2021-07-23 17:45:20|12375.8|12363.8|12377.3|12365.3|12377.8|12365.8|12375.8|12363.8|24
1627062330000|2021-07-23 17:45:30|12376.6|12364.6|12377.3|12365.3|12377.8|12365.8|12376.1|12364.1|1
1627062340000|2021-07-23 17:45:40|12377.8|12365.8|12378.6|12366.6|12378.6|12366.6|12377.8|12365.8|0
1627062350000|2021-07-23 17:45:50|12379.8|12367.8|12378.6|12366.6|12379.8|12367.8|12378.6|12366.6|1
1627062360000|2021-07-23 17:46:00|12379.1|12367.1|12381.1|12369.1|12381.1|12369.1|12379.1|12367.1|1
1627062370000|2021-07-23 17:46:10|12378.6|12366.6|12379.8|12367.8|12379.8|12367.8|12378.6|12366.6|0
1627062380000|2021-07-23 17:46:20|12379.1|12367.1|12378.6|12366.6|12380.3|12368.3|12378.6|12366.6|1
1627062410000|2021-07-23 17:46:50|||||||||3
1627062440000|2021-07-23 17:47:20|||||||||1
1627062450000|2021-07-23 17:47:30|12376.1|12364.1|12377.8|12365.8|12380.3|12368.3|12376.1|12364.1|6
1627062460000|2021-07-23 17:47:40|12378.6|12366.6|12377.8|12365.8|12378.6|12366.6|12377.8|12365.8|0
1627062470000|2021-07-23 17:47:50|12376.6|12364.6|12375.8|12363.8|12376.6|12364.6|12373.6|12361.6|3
1627062480000|2021-07-23 17:48:00|12376.6|12364.6|12377.8|12365.8|12377.8|12365.8|12375.8|12363.8|0
1627062490000|2021-07-23 17:48:10|12377.1|12365.1|12375.8|12363.8|12377.1|12365.1|12375.3|12363.3|0
1627062500000|2021-07-23 17:48:20|12376.3|12364.3|12376.3|12364.3|12377.1|12365.1|12376.3|12364.3|1
1627062510000|2021-07-23 17:48:30|12376.4|12364.4|12375.9|12363.9|12376.6|12364.6|12375.4|12363.4|0
1627062520000|2021-07-23 17:48:40|12375.4|12363.4|12374.6|12362.6|12375.4|12363.4|12374.6|12362.6|4
1627062530000|2021-07-23 17:48:50|12375.4|12363.4|12373.6|12361.6|12375.4|12363.4|12373.6|12361.6|2
1627062540000|2021-07-23 17:49:00|12374.1|12362.1|12370.1|12358.1|12374.1|12362.1|12367.6|12355.6|14
1627062550000|2021-07-23 17:49:10|12369.4|12357.4|12371.4|12359.4|12371.4|12359.4|12368.9|12356.9|4
1627062560000|2021-07-23 17:49:20|12370.1|12358.1|12369.1|12357.1|12370.1|12358.1|12369.1|12357.1|4
1627062570000|2021-07-23 17:49:30|||||||||1
1627062580000|2021-07-23 17:49:40|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|2
1627062600000|2021-07-23 17:50:00|12369.1|12357.1|12370.9|12358.9|12372.9|12360.9|12369.1|12357.1|3
1627062610000|2021-07-23 17:50:10|12371.6|12359.6|12369.1|12357.1|12371.6|12359.6|12369.1|12357.1|2
1627062620000|2021-07-23 17:50:20|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|3
1627062630000|2021-07-23 17:50:30|12373.1|12361.1|12372.4|12360.4|12373.1|12361.1|12369.6|12357.6|3
1627062640000|2021-07-23 17:50:40|12372.1|12360.1|12372.1|12360.1|12373.4|12361.4|12372.1|12360.1|0
1627062650000|2021-07-23 17:50:50|||||||||2
1627062660000|2021-07-23 17:51:00|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|2
1627062670000|2021-07-23 17:51:10|12369.4|12357.4|12368.6|12356.6|12369.4|12357.4|12368.6|12356.6|4
1627062680000|2021-07-23 17:51:20|12372.9|12360.9|12373.6|12361.6|12373.6|12361.6|12372.9|12360.9|6
1627062690000|2021-07-23 17:51:30|12372.9|12360.9|12371.1|12359.1|12372.9|12360.9|12371.1|12359.1|2
1627062700000|2021-07-23 17:51:40|12368.6|12356.6|12369.4|12357.4|12369.4|12357.4|12368.6|12356.6|4
1627062710000|2021-07-23 17:51:50|12368.6|12356.6|12369.4|12357.4|12369.4|12357.4|12367.6|12355.6|3
1627062720000|2021-07-23 17:52:00|12368.9|12356.9|12368.9|12356.9|12369.4|12357.4|12368.9|12356.9|0
1627062730000|2021-07-23 17:52:10|12368.4|12356.4|12367.6|12355.6|12368.4|12356.4|12367.6|12355.6|0
1627062750000|2021-07-23 17:52:30|12366.6|12354.6|12369.6|12357.6|12370.6|12358.6|12366.4|12354.4|29
1627062760000|2021-07-23 17:52:40|12370.4|12358.4|12367.1|12355.1|12370.4|12358.4|12367.1|12355.1|1
1627062770000|2021-07-23 17:52:50|12367.9|12355.9|12369.6|12357.6|12369.6|12357.6|12367.1|12355.1|3
1627062780000|2021-07-23 17:53:00|12368.9|12356.9|12369.6|12357.6|12369.6|12357.6|12368.1|12356.1|0
1627062790000|2021-07-23 17:53:10|12368.9|12356.9|12367.1|12355.1|12369.6|12357.6|12367.1|12355.1|2
1627062800000|2021-07-23 17:53:20|||||||||1
1627062810000|2021-07-23 17:53:30|12367.6|12355.6|12367.1|12355.1|12367.6|12355.6|12367.1|12355.1|0
1627062820000|2021-07-23 17:53:40|12367.6|12355.6|12367.6|12355.6|12368.9|12356.9|12366.4|12354.4|4
1627062830000|2021-07-23 17:53:50|12366.9|12354.9|12366.9|12354.9|12368.1|12356.1|12366.1|12354.1|2
1627062840000|2021-07-23 17:54:00|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|0
1627062850000|2021-07-23 17:54:10|12365.1|12353.1|12367.1|12355.1|12367.1|12355.1|12365.1|12353.1|7
1627062860000|2021-07-23 17:54:20|12367.6|12355.6|12372.1|12360.1|12372.1|12360.1|12367.6|12355.6|6
1627062870000|2021-07-23 17:54:30|||||||||2
1627062880000|2021-07-23 17:54:40|||||||||3
1627062890000|2021-07-23 17:54:50|12372.9|12360.9|12372.1|12360.1|12372.9|12360.9|12372.1|12360.1|3
1627062910000|2021-07-23 17:55:10|12371.1|12359.1|12370.2|12358.2|12371.9|12359.9|12370.2|12358.2|9
1627062920000|2021-07-23 17:55:20|12370.7|12358.7|12367.7|12355.7|12370.7|12358.7|12367.7|12355.7|4
1627062930000|2021-07-23 17:55:30|12366.7|12354.7|12368.9|12356.9|12369.4|12357.4|12365.9|12353.9|6
1627062940000|2021-07-23 17:55:40|12368.2|12356.2|12367.7|12355.7|12368.2|12356.2|12367.7|12355.7|0
1627062950000|2021-07-23 17:55:50|12367.4|12355.4|12367.7|12355.7|12367.7|12355.7|12366.2|12354.2|7
1627062960000|2021-07-23 17:56:00|12368.2|12356.2|12369.7|12357.7|12369.7|12357.7|12368.2|12356.2|2
1627062970000|2021-07-23 17:56:10|12368.9|12356.9|12367.2|12355.2|12369.7|12357.7|12367.2|12355.2|0
1627062980000|2021-07-23 17:56:20|12365.4|12353.4|12365.4|12353.4|12365.4|12353.4|12365.4|12353.4|3
1627062990000|2021-07-23 17:56:30|12364.2|12352.2|12365.7|12353.7|12366.4|12354.4|12363.7|12351.7|3
1627063000000|2021-07-23 17:56:40|12365.2|12353.2|12366.2|12354.2|12366.2|12354.2|12365.2|12353.2|4
1627063010000|2021-07-23 17:56:50|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|2
1627063020000|2021-07-23 17:57:00|12366.4|12354.4|12365.4|12353.4|12366.4|12354.4|12365.2|12353.2|2
1627063030000|2021-07-23 17:57:10|12364.7|12352.7|12363.7|12351.7|12364.9|12352.9|12363.7|12351.7|3
1627063040000|2021-07-23 17:57:20|||||||||1
1627063050000|2021-07-23 17:57:30|12364.2|12352.2|12369.2|12357.2|12369.2|12357.2|12364.2|12352.2|9
1627063060000|2021-07-23 17:57:40|12369.7|12357.7|12375.7|12363.7|12375.7|12363.7|12369.7|12357.7|7
1627063070000|2021-07-23 17:57:50|12374.4|12362.4|12374.7|12362.7|12375.2|12363.2|12373.9|12361.9|5
1627063080000|2021-07-23 17:58:00|12377.2|12365.2|12380.2|12368.2|12380.2|12368.2|12377.2|12365.2|16
1627063090000|2021-07-23 17:58:10|12379.7|12367.7|12380.2|12368.2|12380.2|12368.2|12379.7|12367.7|3
1627063100000|2021-07-23 17:58:20|12380.7|12368.7|12384.7|12372.7|12384.7|12372.7|12380.7|12368.7|9
1627063110000|2021-07-23 17:58:30|12385.2|12373.2|12378.2|12366.2|12385.2|12373.2|12377.4|12365.4|7
1627063120000|2021-07-23 17:58:40|12377.4|12365.4|12374.2|12362.2|12378.2|12366.2|12373.7|12361.7|7
1627063130000|2021-07-23 17:58:50|12374.9|12362.9|12376.7|12364.7|12376.7|12364.7|12374.9|12362.9|5
1627063140000|2021-07-23 17:59:00|12377.7|12365.7|12375.9|12363.9|12378.7|12366.7|12375.2|12363.2|34
1627063150000|2021-07-23 17:59:10|12375.2|12363.2|12373.9|12361.9|12376.7|12364.7|12373.9|12361.9|18
1627063160000|2021-07-23 17:59:20|12373.2|12361.2|12375.4|12363.4|12376.4|12364.4|12373.2|12361.2|18
1627063170000|2021-07-23 17:59:30|12375.9|12363.9|12389.2|12377.2|12389.2|12377.2|12373.7|12361.7|69
1627063180000|2021-07-23 17:59:40|12390.7|12378.7|12379.4|12367.4|12393.2|12381.2|12378.2|12366.2|34
1627063190000|2021-07-23 17:59:50|12378.7|12366.7|12373.2|12361.2|12382.2|12370.2|12373.2|12361.2|28
1627063200000|2021-07-23 18:00:00|12374.4|12362.4|12367.2|12355.2|12375.7|12363.7|12367.2|12355.2|22
1627063210000|2021-07-23 18:00:10|12365.4|12353.4|12365.9|12353.9|12367.9|12355.9|12363.9|12351.9|5
1627063220000|2021-07-23 18:00:20|12367.2|12355.2|12369.7|12357.7|12369.7|12357.7|12367.2|12355.2|8
1627063230000|2021-07-23 18:00:30|12368.9|12356.9|12365.4|12353.4|12368.9|12356.9|12365.4|12353.4|2
1627063240000|2021-07-23 18:00:40|12367.4|12355.4|12364.4|12352.4|12368.7|12356.7|12363.7|12351.7|9
1627063250000|2021-07-23 18:00:50|12365.2|12353.2|12360.2|12348.2|12365.2|12353.2|12360.2|12348.2|4
1627063260000|2021-07-23 18:01:00|12360.9|12348.9|12361.4|12349.4|12361.4|12349.4|12360.2|12348.2|10
1627063270000|2021-07-23 18:01:10|12361.2|12349.2|12362.2|12350.2|12362.2|12350.2|12360.7|12348.7|5
1627063280000|2021-07-23 18:01:20|12361.4|12349.4|12361.2|12349.2|12361.9|12349.9|12361.2|12349.2|6
1627063300000|2021-07-23 18:01:40|12360.7|12348.7|12352.2|12340.2|12360.7|12348.7|12352.2|12340.2|22
1627063320000|2021-07-23 18:02:00|12354.2|12342.2|12355.4|12343.4|12356.7|12344.7|12354.2|12342.2|35
1627063330000|2021-07-23 18:02:10|12355.9|12343.9|12355.4|12343.4|12355.9|12343.9|12354.9|12342.9|4
1627063340000|2021-07-23 18:02:20|12354.4|12342.4|12354.9|12342.9|12354.9|12342.9|12354.2|12342.2|15
1627063350000|2021-07-23 18:02:30|12354.2|12342.2|12352.7|12340.7|12355.7|12343.7|12352.7|12340.7|12
1627063360000|2021-07-23 18:02:40|12353.4|12341.4|12351.7|12339.7|12353.4|12341.4|12351.7|12339.7|3
1627063370000|2021-07-23 18:02:50|||||||||11
1627063380000|2021-07-23 18:03:00|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|64
1627063390000|2021-07-23 18:03:10|12352|12340|12352|12340|12352|12340|12352|12340|6
1627063400000|2021-07-23 18:03:20|||||||||3
1627063410000|2021-07-23 18:03:30|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|12351.2|12339.2|13
1627063420000|2021-07-23 18:03:40|12351.2|12339.2|12350.7|12338.7|12351.2|12339.2|12350.7|12338.7|12
1627063430000|2021-07-23 18:03:50|12351.7|12339.7|12351.7|12339.7|12353.2|12341.2|12350.7|12338.7|28
1627063440000|2021-07-23 18:04:00|12351|12339|12350.5|12338.5|12351|12339|12350.5|12338.5|4
1627063450000|2021-07-23 18:04:10|12351.7|12339.7|12351|12339|12351.7|12339.7|12351|12339|4
1627063460000|2021-07-23 18:04:20|||||||||1
1627063470000|2021-07-23 18:04:30|12350.5|12338.5|12349.2|12337.2|12350.5|12338.5|12349.2|12337.2|11
1627063480000|2021-07-23 18:04:40|12347.2|12335.2|12348.2|12336.2|12348.2|12336.2|12346.7|12334.7|11
1627063490000|2021-07-23 18:04:50|12350.7|12338.7|12346|12334|12350.7|12338.7|12346|12334|12
1627306200000|2021-07-26 13:30:00|12434.8|12422.8|12419.2|12407.2|12434.8|12422.8|12412.8|12398.8|38
1627306210000|2021-07-26 13:30:10|12418.7|12406.7|12430.5|12418.5|12436.5|12423.6|12418.7|12406.7|26
1627306220000|2021-07-26 13:30:20|12429.2|12417.2|12426.6|12414.6|12431.7|12419.7|12426|12414|8
1627306230000|2021-07-26 13:30:30|12427.4|12407.4|12427.7|12415.7|12427.7|12415.7|12421.7|12407.4|7
1627306240000|2021-07-26 13:30:40|12426.3|12414.3|12429.9|12417.9|12429.9|12417.9|12425.2|12413.2|1
1627306250000|2021-07-26 13:30:50|12434.2|12422.2|12426.3|12414.3|12434.2|12422.2|12426.3|12414.3|5
1627306260000|2021-07-26 13:31:00|12427.4|12415.4|12431.3|12419.3|12435.7|12419.3|12426.3|12414.3|15
1627306270000|2021-07-26 13:31:10|12432.4|12420.4|12438.5|12426.5|12439.1|12427.1|12432.4|12420.4|2
1627306280000|2021-07-26 13:31:20|12437.8|12425.8|12443.4|12431.4|12445.2|12433.2|12437.8|12425.8|7
1627306290000|2021-07-26 13:31:30|12444.6|12432.6|12445.3|12433.3|12446.6|12434.6|12443.4|12431.4|2
1627306300000|2021-07-26 13:31:40|12445.9|12433.9|12439.8|12427.8|12445.9|12433.9|12439.8|12427.8|6
1627306310000|2021-07-26 13:31:50|12440.5|12428.5|12446.5|12434.5|12446.5|12434.5|12439.1|12423.2|4
1627306320000|2021-07-26 13:32:00|12447.7|12435.7|12449.3|12429.3|12449.9|12435.7|12445.2|12429.3|7
1627306330000|2021-07-26 13:32:10|12446|12434|12444.8|12432.8|12449.3|12434|12442.7|12429.3|20
1627306340000|2021-07-26 13:32:20|12445.3|12433.3|12447.3|12435.3|12448|12436|12445.3|12433.3|4
1627306350000|2021-07-26 13:32:30|12448|12436|12445.6|12433.6|12448|12436|12445.6|12433.6|2
1627306360000|2021-07-26 13:32:40|12447.4|12435.4|12446.6|12434.6|12448|12436|12446|12434|2
1627306370000|2021-07-26 13:32:50|12447.2|12435.2|12449|12437|12449|12437|12447.2|12435.2|14
1627306380000|2021-07-26 13:33:00|12449.7|12437.7|12448.4|12436.4|12449.7|12437.7|12447.7|12435.7|7
1627306390000|2021-07-26 13:33:10|12449|12437|12447.7|12435.7|12449|12437|12447.7|12435.7|4
1627306400000|2021-07-26 13:33:20|12448.4|12436.4|12448.4|12436.4|12449|12437|12448.4|12436.4|2
1627306410000|2021-07-26 13:33:30|12449|12437|12449.5|12437.5|12449.5|12437.5|12449|12437|0
1627306420000|2021-07-26 13:33:40|12450.1|12438.1|12454.9|12442.9|12454.9|12442.9|12450.1|12438.1|17
1627306430000|2021-07-26 13:33:50|12458.6|12446.6|12452|12440|12458.6|12446.6|12452|12440|11
1627306440000|2021-07-26 13:34:00|12451.3|12439.3|12453.8|12441.8|12455.1|12443.1|12451.3|12439.3|8
1627306450000|2021-07-26 13:34:10|12453.1|12441.1|12450.1|12438.1|12455.1|12443.1|12450.1|12438.1|3
1627306460000|2021-07-26 13:34:20|12449|12437|12452.6|12440.6|12453.3|12441.3|12449|12437|1
1627306470000|2021-07-26 13:34:30|12452|12440|12451.5|12439.5|12454.5|12442.5|12451.5|12439.5|26
1627306480000|2021-07-26 13:34:40|12452|12440|12453.4|12441.4|12454|12442|12452|12440|3
1627306490000|2021-07-26 13:34:50|12452.7|12440.7|12453.4|12441.4|12453.4|12441.4|12452.7|12440.7|0
1627306500000|2021-07-26 13:35:00|12454|12442|12452.7|12440.7|12455.8|12443.8|12452.7|12440.7|6
1627306510000|2021-07-26 13:35:10|12453.4|12441.4|12455.1|12443.1|12455.1|12443.1|12451.3|12439.3|3
1627306520000|2021-07-26 13:35:20|12453.8|12441.8|12454.5|12442.5|12455.8|12443.8|12453.8|12441.8|14
1627306530000|2021-07-26 13:35:30|12453.8|12441.8|12453.8|12441.8|12454.5|12442.5|12452.5|12440.5|10
1627306540000|2021-07-26 13:35:40|12454.5|12442.5|12453.8|12441.8|12455.1|12443.1|12452.6|12440.6|0
1627306550000|2021-07-26 13:35:50|12452.6|12440.6|12453.3|12441.3|12454|12442|12452.6|12440.6|3
1627306560000|2021-07-26 13:36:00|12452.7|12440.7|12454|12442|12454.5|12442.5|12452.7|12440.7|2
1627306570000|2021-07-26 13:36:10|12454.5|12442.5|12453.4|12441.4|12454.5|12442.5|12452.7|12440.7|5
1627306580000|2021-07-26 13:36:20|12452.7|12440.7|12451.8|12439.8|12452.7|12440.7|12449.7|12437.7|10
1627306600000|2021-07-26 13:36:40|12451.1|12439.1|12449.3|12437.3|12451.1|12439.1|12448.7|12436.7|2
1627306610000|2021-07-26 13:36:50|12450.6|12438.6|12451.6|12439.6|12454.1|12442.1|12448.6|12436.6|8
1627306620000|2021-07-26 13:37:00|12452.3|12440.3|12456.1|12444.1|12456.6|12444.6|12452.3|12440.3|11
1627306630000|2021-07-26 13:37:10|12459.1|12447.1|12455.4|12443.4|12459.1|12447.1|12454.1|12442.1|9
1627306640000|2021-07-26 13:37:20|12454.7|12442.7|12456.8|12444.8|12459.1|12447.1|12454.7|12442.7|6
1627306650000|2021-07-26 13:37:30|12456.1|12444.1|12460.4|12448.4|12460.4|12448.4|12456.1|12444.1|0
1627306660000|2021-07-26 13:37:40|12461.1|12449.1|12461.6|12449.6|12465|12453|12460.9|12448.9|14
1627306670000|2021-07-26 13:37:50|12462.3|12450.3|12467.9|12455.9|12467.9|12455.9|12462.3|12450.3|7
1627306680000|2021-07-26 13:38:00|12467.2|12455.2|12464.1|12452.1|12467.9|12455.9|12464.1|12452.1|1
1627306690000|2021-07-26 13:38:10|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|12464.1|12452.1|3
1627306700000|2021-07-26 13:38:20|12464.1|12452.1|12464.1|12452.1|12464.8|12452.8|12464.1|12452.1|4
1627306710000|2021-07-26 13:38:30|12464.8|12452.8|12466.6|12454.6|12466.6|12454.6|12464.8|12452.8|0
1627306720000|2021-07-26 13:38:40|12465.5|12453.5|12465.4|12453.4|12465.5|12453.5|12464.1|12452.1|6
1627306730000|2021-07-26 13:38:50|12464.7|12452.7|12466.6|12454.6|12466.6|12454.6|12464.1|12452.1|3
1627306740000|2021-07-26 13:39:00|12467.9|12455.9|12470.3|12458.3|12470.3|12458.3|12466.6|12454.6|26
1627306750000|2021-07-26 13:39:10|12468.4|12456.4|12469|12457|12469|12457|12468.4|12456.4|3
1627306760000|2021-07-26 13:39:20|12469.6|12457.6|12469.6|12457.6|12471.4|12459.4|12469.6|12457.6|8
1627306770000|2021-07-26 13:39:30|12470.1|12458.1|12473.2|12461.2|12473.2|12461.2|12470.1|12458.1|4
1627306780000|2021-07-26 13:39:40|12472.6|12460.6|12471.2|12459.2|12472.6|12460.6|12470.7|12458.7|4
1627306790000|2021-07-26 13:39:50|12472.6|12460.6|12473.2|12461.2|12473.2|12461.2|12472.6|12460.6|4
1627306800000|2021-07-26 13:40:00|12472.6|12460.6|12475|12463|12475.7|12463.7|12471.9|12459.9|3
1627306810000|2021-07-26 13:40:10|12475.7|12463.7|12477.5|12465.5|12477.5|12465.5|12475|12463|13
1627306820000|2021-07-26 13:40:20|12476.2|12464.2|12473.9|12461.9|12476.2|12464.2|12473.9|12461.9|7
1627306830000|2021-07-26 13:40:30|12473.3|12461.3|12471.5|12459.5|12473.3|12461.3|12470.3|12458.3|2
1627306840000|2021-07-26 13:40:40|12472.1|12460.1|12471.5|12459.5|12472.1|12460.1|12470.3|12458.3|1
1627306850000|2021-07-26 13:40:50|12472.6|12460.6|12471.5|12459.5|12473.3|12461.3|12470.3|12458.3|4
1627306860000|2021-07-26 13:41:00|12470.8|12458.8|12471.5|12459.5|12471.5|12459.5|12470.3|12458.3|0
1627306870000|2021-07-26 13:41:10|12473.3|12461.3|12471.5|12459.5|12473.3|12461.3|12471.5|12459.5|7
1627306880000|2021-07-26 13:41:20|12471|12459|12470.8|12458.8|12471.5|12459.5|12470.3|12458.3|1
1627306890000|2021-07-26 13:41:30|12470.3|12458.3|12470.3|12458.3|12470.8|12458.8|12470.3|12458.3|1
1627306900000|2021-07-26 13:41:40|||||||||4
1627306910000|2021-07-26 13:41:50|12469.6|12457.6|12469|12457|12469.6|12457.6|12467.8|12455.8|7
1627306920000|2021-07-26 13:42:00|12467.8|12455.8|12469|12457|12469|12457|12467.8|12455.8|2
1627306930000|2021-07-26 13:42:10|12468.5|12456.5|12466|12454|12468.5|12456.5|12466|12454|2
1627306940000|2021-07-26 13:42:20|12466.5|12454.5|12468.3|12456.3|12469|12457|12466.5|12454.5|3
1627306950000|2021-07-26 13:42:30|12467.8|12455.8|12466.5|12454.5|12467.8|12455.8|12466.5|12454.5|1
1627306960000|2021-07-26 13:42:40|12466|12454|12468.5|12456.5|12468.5|12456.5|12466|12454|4
1627306970000|2021-07-26 13:42:50|12467.8|12455.8|12466|12454|12467.8|12455.8|12465.4|12453.4|0
1627306980000|2021-07-26 13:43:00|12465.4|12453.4|12466|12454|12467.4|12455.4|12464.2|12452.2|7
1627306990000|2021-07-26 13:43:10|12465.3|12453.3|12467.1|12455.1|12468.3|12456.3|12465.3|12453.3|2
1627307000000|2021-07-26 13:43:20|12467.8|12455.8|12467.8|12455.8|12467.8|12455.8|12467.1|12455.1|0
1627307010000|2021-07-26 13:43:30|12467.1|12455.1|12466.4|12454.4|12468.5|12456.5|12466.4|12454.4|4
1627307020000|2021-07-26 13:43:40|12467.1|12455.1|12467.1|12455.1|12467.8|12455.8|12467.1|12455.1|2
1627307030000|2021-07-26 13:43:50|12467.8|12455.8|12467.1|12455.1|12467.8|12455.8|12467.1|12455.1|4
1627307040000|2021-07-26 13:44:00|12467.8|12455.8|12469.2|12457.2|12469.6|12457.6|12467.1|12455.1|13
1627307050000|2021-07-26 13:44:10|||||||||8
1627307060000|2021-07-26 13:44:20|12467.1|12455.1|12469.6|12457.6|12470.3|12458.3|12467.1|12455.1|12
1627307070000|2021-07-26 13:44:30|12468.9|12456.9|12467.1|12455.1|12470.3|12458.3|12467.1|12455.1|8
1627307080000|2021-07-26 13:44:40|12467.7|12455.7|12469|12457|12469.6|12457.6|12467.7|12455.7|10
1627307090000|2021-07-26 13:44:50|12469.6|12457.6|12468.9|12456.9|12469.6|12457.6|12468.9|12456.9|3
1627307100000|2021-07-26 13:45:00|12468.3|12456.3|12472.1|12460.1|12474.6|12462.6|12468.3|12456.3|5
1627307120000|2021-07-26 13:45:20|12472.8|12460.8|12474.6|12462.6|12474.6|12462.6|12472.8|12460.8|3
1627307130000|2021-07-26 13:45:30|12475.3|12463.3|12474.6|12462.6|12475.3|12463.3|12474.6|12462.6|4
1627307150000|2021-07-26 13:45:50|12475.3|12463.3|12475.3|12463.3|12475.9|12463.9|12475.3|12463.3|2
1627307160000|2021-07-26 13:46:00|12475.9|12463.9|12477.8|12465.8|12477.8|12465.8|12475.9|12463.9|38
1627307170000|2021-07-26 13:46:10|12474.6|12462.6|12469.6|12457.6|12474.6|12462.6|12469.6|12457.6|31
1627307180000|2021-07-26 13:46:20|12470.3|12458.3|12471.4|12459.4|12472.1|12460.1|12470.3|12458.3|0
1627307190000|2021-07-26 13:46:30|12472.1|12460.1|12472.1|12460.1|12472.8|12460.8|12472.1|12460.1|3
1627307210000|2021-07-26 13:46:50|12471.6|12459.6|12473.9|12461.9|12473.9|12461.9|12470.3|12458.3|2
1627307220000|2021-07-26 13:47:00|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|12474.5|12462.5|2
1627307230000|2021-07-26 13:47:10|12476.3|12464.3|12475.2|12463.2|12478.3|12464.3|12473.8|12458.3|28
1627307240000|2021-07-26 13:47:20|12475.9|12463.9|12475.2|12463.2|12476.4|12464.4|12474.6|12462.6|1
1627307250000|2021-07-26 13:47:30|12476.4|12464.4|12477|12465|12477|12465|12476.4|12464.4|4
1627307260000|2021-07-26 13:47:40|12478.1|12466.1|12482.4|12470.4|12482.4|12470.4|12478.1|12466.1|14
1627307270000|2021-07-26 13:47:50|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12483|12471|1
1627307280000|2021-07-26 13:48:00|12483.5|12471.5|12495.2|12483.2|12495.9|12483.9|12483|12471|20
1627307290000|2021-07-26 13:48:10|12494.5|12482.5|12491.6|12479.6|12494.6|12482.6|12490.9|12478.9|18
1627307300000|2021-07-26 13:48:20|12492.3|12480.3|12488.7|12476.7|12492.3|12480.3|12488.7|12476.7|4
1627307310000|2021-07-26 13:48:30|||||||||1
1627307320000|2021-07-26 13:48:40|12491.2|12479.2|12491|12479|12491.7|12479.7|12489.9|12477.9|4
1627307330000|2021-07-26 13:48:50|12492.1|12480.1|12492.8|12480.8|12493.4|12481.4|12492.1|12480.1|8
1627307340000|2021-07-26 13:49:00|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|12494.6|12482.6|4
1627307350000|2021-07-26 13:49:10|12496.6|12484.6|12494.1|12482.1|12498.4|12486.4|12494.1|12482.1|3
1627307360000|2021-07-26 13:49:20|12495.9|12483.9|12495.5|12483.5|12496.2|12484.2|12493.5|12481.5|6
1627307370000|2021-07-26 13:49:30|12496|12484|12496.2|12484.2|12496.2|12484.2|12494.8|12482.8|1
1627307380000|2021-07-26 13:49:40|12496.7|12484.7|12496.2|12484.2|12497.3|12485.3|12496.2|12484.2|1
1627307390000|2021-07-26 13:49:50|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|2
1627307400000|2021-07-26 13:50:00|12495|12483|12492.6|12480.6|12495|12483|12491.9|12479.9|9
1627307410000|2021-07-26 13:50:10|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|0
1627307420000|2021-07-26 13:50:20|12492.4|12480.4|12493.7|12481.7|12493.7|12481.7|12492.4|12480.4|1
1627307430000|2021-07-26 13:50:30|12495.1|12483.1|12493.1|12481.1|12495.1|12483.1|12491.9|12479.9|5
1627307440000|2021-07-26 13:50:40|12492.4|12480.4|12494.6|12482.6|12494.6|12482.6|12491.9|12479.9|29
1627307450000|2021-07-26 13:50:50|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12494.6|12482.6|0
1627307460000|2021-07-26 13:51:00|12497.3|12485.3|12496.4|12484.4|12498.2|12486.2|12494.6|12482.6|0
1627307470000|2021-07-26 13:51:10|12497.8|12485.8|12497.8|12485.8|12498.5|12486.5|12496.6|12484.6|0
1627307480000|2021-07-26 13:51:20|12497.3|12485.3|12495.3|12483.3|12497.3|12485.3|12495.3|12483.3|0
1627307490000|2021-07-26 13:51:30|12494.6|12482.6|12500.3|12488.3|12500.3|12488.3|12494.6|12482.6|25
1627307500000|2021-07-26 13:51:40|12501|12489|12504.6|12492.6|12504.6|12492.6|12501|12489|13
1627307510000|2021-07-26 13:51:50|12504.1|12492.1|12506|12494|12506.7|12494.7|12502.7|12490.7|24
1627307520000|2021-07-26 13:52:00|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12505.3|12493.3|2
1627307530000|2021-07-26 13:52:10|12507.3|12495.3|12508.4|12496.4|12509.8|12497.8|12506.6|12494.6|2
1627307540000|2021-07-26 13:52:20|12507.8|12495.8|12509.8|12497.8|12510.3|12498.3|12507.8|12495.8|14
1627307550000|2021-07-26 13:52:30|12511|12499|12511.7|12499.7|12511.7|12499.7|12511|12499|2
1627307560000|2021-07-26 13:52:40|12511.2|12499.2|12514.2|12502.2|12514.2|12502.2|12511.2|12499.2|13
1627307570000|2021-07-26 13:52:50|12515.3|12503.3|12518.5|12506.5|12518.5|12506.5|12515.3|12503.3|17
1627307580000|2021-07-26 13:53:00|12518|12506|12515.2|12503.2|12518|12506|12510.1|12498.1|15
1627307590000|2021-07-26 13:53:10|12514.5|12502.5|12514.5|12502.5|12515.2|12503.2|12512.6|12500.6|7
1627307600000|2021-07-26 13:53:20|12515.1|12503.1|12511.2|12499.2|12515.1|12503.1|12511.2|12499.2|9
1627307610000|2021-07-26 13:53:30|12511.9|12499.9|12513.3|12501.3|12514.5|12502.5|12511.3|12499.3|20
1627307620000|2021-07-26 13:53:40|12514|12502|12513.3|12501.3|12514|12502|12513.3|12501.3|0
1627307630000|2021-07-26 13:53:50|12514|12502|12514.7|12502.7|12515.2|12503.2|12513.8|12501.8|0
1627307640000|2021-07-26 13:54:00|12515.2|12503.2|12517.4|12505.4|12517.4|12505.4|12513.8|12501.8|5
1627307650000|2021-07-26 13:54:10|12518.1|12506.1|12528|12516|12528|12516|12518.1|12506.1|16
1627307660000|2021-07-26 13:54:20|12528.6|12516.6|12528.6|12516.6|12529.2|12517.2|12528.6|12516.6|17
1627307670000|2021-07-26 13:54:30|12529.1|12517.1|12531.6|12519.6|12532.2|12520.2|12528.4|12516.4|11
1627307680000|2021-07-26 13:54:40|12530.5|12518.5|12529.7|12517.7|12531.6|12519.6|12529.1|12517.1|22
1627307690000|2021-07-26 13:54:50|12531.8|12519.8|12530.9|12518.9|12531.8|12519.8|12529.1|12517.1|1
1627307700000|2021-07-26 13:55:00|12530.2|12518.2|12533.4|12521.4|12533.4|12521.4|12527.3|12515.3|8
1627307710000|2021-07-26 13:55:10|12532.7|12520.7|12529.5|12517.5|12532.7|12520.7|12528.3|12516.3|26
1627307720000|2021-07-26 13:55:20|12527.7|12515.7|12525.2|12513.2|12527.7|12515.7|12525.2|12513.2|2
1627307730000|2021-07-26 13:55:30|12524.5|12512.5|12522.9|12510.9|12524.5|12512.5|12522.9|12510.9|9
1627307740000|2021-07-26 13:55:40|12523.4|12511.4|12526.6|12514.6|12526.6|12514.6|12522.9|12510.9|22
1627307750000|2021-07-26 13:55:50|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|12525.4|12513.4|1
1627307760000|2021-07-26 13:56:00|12529|12517|12533.4|12521.4|12533.4|12521.4|12528.3|12516.3|17
1627307770000|2021-07-26 13:56:10|12532|12520|12532.7|12520.7|12533.3|12521.3|12532|12520|8
1627307780000|2021-07-26 13:56:20|12532|12520|12528.4|12516.4|12532.7|12520.7|12528.4|12516.4|44
1627307790000|2021-07-26 13:56:30|12529|12517|12526.9|12514.9|12529.7|12517.7|12524.4|12512.4|30
1627307800000|2021-07-26 13:56:40|12526.2|12514.2|12526.2|12514.2|12528.7|12516.7|12521.8|12509.8|18
1627307810000|2021-07-26 13:56:50|12527.5|12515.5|12526.6|12514.6|12529.8|12517.8|12525.7|12513.7|32
1627307820000|2021-07-26 13:57:00|12527.3|12515.3|12525.4|12513.4|12527.3|12515.3|12525.4|12513.4|7
1627307830000|2021-07-26 13:57:10|||||||||6
1627307840000|2021-07-26 13:57:20|12522.9|12510.9|12521.6|12509.6|12522.9|12510.9|12521.1|12509.1|7
1627307850000|2021-07-26 13:57:30|12521|12509|12521.5|12509.5|12522.2|12510.2|12521|12509|8
1627307860000|2021-07-26 13:57:40|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|12521.5|12509.5|0
1627307870000|2021-07-26 13:57:50|12522.9|12510.9|12519|12507|12524|12512|12519|12507|31
1627307880000|2021-07-26 13:58:00|12518.3|12506.3|12524|12512|12524|12512|12517.8|12505.8|1
1627307890000|2021-07-26 13:58:10|12520.8|12508.8|12515.3|12503.3|12520.8|12508.8|12514.7|12502.7|32
1627307900000|2021-07-26 13:58:20|12516|12504|12512.9|12500.9|12517.2|12505.2|12512.9|12500.9|4
1627307910000|2021-07-26 13:58:30|12511.5|12499.5|12510.3|12498.3|12511.5|12499.5|12510.3|12498.3|8
1627307920000|2021-07-26 13:58:40|12509|12497|12505.1|12493.1|12509|12497|12505.1|12493.1|8
1627307930000|2021-07-26 13:58:50|12505.8|12493.8|12506.4|12494.4|12506.4|12494.4|12505.7|12493.7|4
1627307940000|2021-07-26 13:59:00|12507.1|12495.1|12511.4|12499.4|12515.1|12503.1|12507.1|12495.1|26
1627307950000|2021-07-26 13:59:10|12512.5|12500.5|12512.6|12500.6|12513.9|12501.9|12512.5|12500.5|19
1627307960000|2021-07-26 13:59:20|12511.5|12499.5|12510.1|12498.1|12511.5|12499.5|12510.1|12498.1|4
1627307970000|2021-07-26 13:59:30|12510.8|12498.8|12506.5|12494.5|12510.8|12498.8|12506.5|12494.5|4
1627307990000|2021-07-26 13:59:50|12507.2|12495.2|12505.4|12493.4|12507.8|12495.8|12505.4|12493.4|1
1627308000000|2021-07-26 14:00:00|12511.1|12499.1|12514.2|12502.2|12514.9|12502.9|12510.5|12498.5|2
1627308010000|2021-07-26 14:00:10|12514.9|12502.9|12514.7|12502.7|12515.4|12503.4|12514.2|12502.2|3
1627308020000|2021-07-26 14:00:20|12514|12502|12514.2|12502.2|12514.2|12502.2|12512.4|12500.4|2
1627308030000|2021-07-26 14:00:30|12514.9|12502.9|12514.7|12502.7|12514.9|12502.9|12514.7|12502.7|0
1627308040000|2021-07-26 14:00:40|12516.5|12504.5|12514.7|12502.7|12516.5|12504.5|12514.2|12502.2|1
1627308050000|2021-07-26 14:00:50|12515.3|12503.3|12509.2|12497.2|12515.3|12503.3|12509.2|12497.2|1
1627308060000|2021-07-26 14:01:00|12508.6|12496.6|12516|12504|12516|12504|12507.9|12495.9|5
1627308070000|2021-07-26 14:01:10|12515.4|12503.4|12518.7|12506.7|12518.7|12506.7|12515.4|12503.4|12
1627308080000|2021-07-26 14:01:20|12517.4|12505.4|12514|12502|12517.4|12505.4|12514|12502|3
1627308090000|2021-07-26 14:01:30|12514.7|12502.7|12514|12502|12514.7|12502.7|12514|12502|1
1627308100000|2021-07-26 14:01:40|12514.7|12502.7|12516.5|12504.5|12516.5|12504.5|12514.7|12502.7|2
1627308110000|2021-07-26 14:01:50|12515.8|12503.8|12512.8|12500.8|12515.8|12503.8|12512.8|12500.8|0
1627308120000|2021-07-26 14:02:00|12512.2|12500.2|12517.7|12505.7|12517.7|12505.7|12512.2|12500.2|2
1627308130000|2021-07-26 14:02:10|12516.4|12504.4|12514|12502|12516.4|12504.4|12514|12502|5
1627308140000|2021-07-26 14:02:20|12513.3|12501.3|12514.6|12502.6|12514.6|12502.6|12513.3|12501.3|0
1627308150000|2021-07-26 14:02:30|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12514.7|12502.7|0
1627308160000|2021-07-26 14:02:40|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|11
1627308170000|2021-07-26 14:02:50|12519|12507|12518.9|12506.9|12520.2|12508.2|12518.4|12506.4|1
1627308180000|2021-07-26 14:03:00|12519.6|12507.6|12524|12512|12525.4|12513.4|12519.6|12507.6|11
1627308190000|2021-07-26 14:03:10|12524.7|12512.7|12521.5|12509.5|12524.7|12512.7|12520.9|12508.9|25
1627308200000|2021-07-26 14:03:20|12521.7|12509.7|12522.8|12510.8|12522.9|12510.9|12521.7|12509.7|3
1627308230000|2021-07-26 14:03:50|12525.3|12513.3|12531.7|12519.7|12532.1|12520.1|12525.3|12513.3|59
1627308240000|2021-07-26 14:04:00|12531|12519|12529.2|12517.2|12531.7|12519.7|12529.1|12517.1|4
1627308250000|2021-07-26 14:04:10|12528.6|12516.6|12531.7|12519.7|12531.7|12519.7|12528.6|12516.6|0
1627308260000|2021-07-26 14:04:20|12532.4|12520.4|12528.6|12516.6|12532.4|12520.4|12527.9|12515.9|13
1627308270000|2021-07-26 14:04:30|12529.3|12517.3|12528.9|12516.9|12530.7|12518.7|12526.8|12514.8|19
1627308280000|2021-07-26 14:04:40|12530.2|12518.2|12529.5|12517.5|12530.2|12518.2|12528.2|12516.2|5
1627308290000|2021-07-26 14:04:50|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|0
1627308300000|2021-07-26 14:05:00|12530.7|12518.7|12537|12525|12538.2|12526.2|12530.7|12518.7|12
1627308310000|2021-07-26 14:05:10|12536.4|12524.4|12538.2|12526.2|12538.2|12526.2|12536.4|12524.4|8
1627308320000|2021-07-26 14:05:20|12537.5|12525.5|12541.8|12529.8|12541.8|12529.8|12535.7|12523.7|11
1627308330000|2021-07-26 14:05:30|12540.6|12528.6|12542.5|12530.5|12542.5|12530.5|12540.6|12528.6|7
1627308340000|2021-07-26 14:05:40|||||||||3
1627308350000|2021-07-26 14:05:50|12541.8|12529.8|12540|12528|12541.8|12529.8|12540|12528|6
1627308360000|2021-07-26 14:06:00|12539.5|12527.5|12541.8|12529.8|12541.8|12529.8|12539.5|12527.5|9
1627308370000|2021-07-26 14:06:10|12541.1|12529.1|12538.2|12526.2|12541.8|12529.8|12537.5|12525.5|5
1627308380000|2021-07-26 14:06:20|12538.9|12526.9|12538.2|12526.2|12538.9|12526.9|12537.1|12525.1|0
1627308390000|2021-07-26 14:06:30|12538.8|12526.8|12542.8|12530.8|12543|12531|12538.8|12526.8|12
1627308400000|2021-07-26 14:06:40|12543.5|12531.5|12544.1|12532.1|12544.1|12532.1|12542.3|12530.3|5
1627308410000|2021-07-26 14:06:50|12545.9|12533.9|12545.9|12533.9|12547|12535|12545.9|12533.9|5
1627308420000|2021-07-26 14:07:00|12546.6|12534.6|12547.8|12535.8|12547.8|12535.8|12546.6|12534.6|4
1627308430000|2021-07-26 14:07:10|12547.1|12535.1|12547.8|12535.8|12547.8|12535.8|12546.6|12534.6|0
1627308440000|2021-07-26 14:07:20|12549.1|12537.1|12547.3|12535.3|12549.1|12537.1|12546.6|12534.6|3
1627308450000|2021-07-26 14:07:30|12546.6|12534.6|12547.3|12535.3|12547.3|12535.3|12546.6|12534.6|1
1627308460000|2021-07-26 14:07:40|12546.6|12534.6|12545.3|12533.3|12546.6|12534.6|12545.3|12533.3|5
1627308470000|2021-07-26 14:07:50|12546|12534|12547.8|12535.8|12547.8|12535.8|12546|12534|0
1627308480000|2021-07-26 14:08:00|12547.3|12535.3|12548.5|12536.5|12548.5|12536.5|12547.3|12535.3|0
1627308490000|2021-07-26 14:08:10|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1627308500000|2021-07-26 14:08:20|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|5
1627308510000|2021-07-26 14:08:30|||||||||3
1627308520000|2021-07-26 14:08:40|12541.6|12529.6|12541.6|12529.6|12542.1|12530.1|12541.6|12529.6|45
1627308530000|2021-07-26 14:08:50|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12541.6|12529.6|4
1627308540000|2021-07-26 14:09:00|||||||||8
1627308550000|2021-07-26 14:09:10|12541.6|12529.6|12542.8|12530.8|12544.8|12532.8|12541.6|12529.6|21
1627308560000|2021-07-26 14:09:20|12541.6|12529.6|12542.3|12530.3|12542.3|12530.3|12541.6|12529.6|3
1627308570000|2021-07-26 14:09:30|12541.6|12529.6|12545.9|12533.9|12545.9|12533.9|12540.5|12528.5|15
1627308580000|2021-07-26 14:09:40|12545.3|12533.3|12545.3|12533.3|12546.6|12534.6|12545.3|12533.3|15
1627308590000|2021-07-26 14:09:50|12546|12534|12545.3|12533.3|12546.6|12534.6|12544.1|12532.1|5
1627308600000|2021-07-26 14:10:00|12547.4|12535.4|12547.3|12535.3|12548|12536|12546.6|12534.6|10
1627308610000|2021-07-26 14:10:10|12548|12536|12544.4|12532.4|12548|12536|12544.4|12532.4|5
1627308620000|2021-07-26 14:10:20|12545.1|12533.1|12540.8|12528.8|12545.1|12533.1|12540.1|12528.1|23
1627308630000|2021-07-26 14:10:30|12542.6|12530.6|12540.6|12528.6|12542.6|12530.6|12540.1|12528.1|18
1627308640000|2021-07-26 14:10:40|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|4
1627308650000|2021-07-26 14:10:50|12540.8|12528.8|12538.3|12526.3|12540.8|12528.8|12538.3|12526.3|6
1627308660000|2021-07-26 14:11:00|12539.5|12527.5|12538.4|12526.4|12539.5|12527.5|12537.1|12525.1|12
1627308670000|2021-07-26 14:11:10|12540.8|12528.8|12540.1|12528.1|12540.8|12528.8|12540.1|12528.1|0
1627308680000|2021-07-26 14:11:20|12540.6|12528.6|12542|12530|12543.3|12531.3|12540.6|12528.6|2
1627308690000|2021-07-26 14:11:30|12543.3|12531.3|12543.7|12531.7|12544.4|12532.4|12543.3|12531.3|2
1627308700000|2021-07-26 14:11:40|12544.4|12532.4|12546.9|12534.9|12546.9|12534.9|12544.2|12532.2|3
1627308710000|2021-07-26 14:11:50|12548|12536|12548|12536|12548|12536|12546.7|12534.7|2
1627308720000|2021-07-26 14:12:00|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|12546.7|12534.7|0
1627308730000|2021-07-26 14:12:10|12546.9|12534.9|12546.9|12534.9|12546.9|12534.9|12546.9|12534.9|9
1627308740000|2021-07-26 14:12:20|12548|12536|12546.2|12534.2|12548|12536|12546.2|12534.2|9
1627308750000|2021-07-26 14:12:30|12546.9|12534.9|12545.5|12533.5|12547.4|12535.4|12545.5|12533.5|2
1627308760000|2021-07-26 14:12:40|12546.2|12534.2|12549.9|12537.9|12549.9|12537.9|12546.2|12534.2|14
1627308770000|2021-07-26 14:12:50|12549.2|12537.2|12549.2|12537.2|12549.4|12537.4|12549.2|12537.2|3
1627308780000|2021-07-26 14:13:00|12548.7|12536.7|12548|12536|12549.9|12537.9|12548|12536|2
1627308790000|2021-07-26 14:13:10|12549.4|12537.4|12548|12536|12549.4|12537.4|12548|12536|2
1627308800000|2021-07-26 14:13:20|12547.4|12535.4|12545.6|12533.6|12547.4|12535.4|12545.6|12533.6|1
1627308810000|2021-07-26 14:13:30|12546.3|12534.3|12546.9|12534.9|12546.9|12534.9|12546.3|12534.3|0
1627308820000|2021-07-26 14:13:40|||||||||1
1627308830000|2021-07-26 14:13:50|12546.8|12534.8|12545.1|12533.1|12546.8|12534.8|12543.7|12531.7|4
1627308840000|2021-07-26 14:14:00|12544.4|12532.4|12545.1|12533.1|12545.1|12533.1|12544.4|12532.4|1
1627308850000|2021-07-26 14:14:10|12545.6|12533.6|12546.3|12534.3|12546.3|12534.3|12545.6|12533.6|1
1627308860000|2021-07-26 14:14:20|12545.6|12533.6|12543.8|12531.8|12545.6|12533.6|12541.9|12529.9|7
1627308870000|2021-07-26 14:14:30|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|6
1627308890000|2021-07-26 14:14:50|||||||||3
1627308900000|2021-07-26 14:15:00|12546.5|12534.5|12546.5|12534.5|12546.5|12534.5|12545.8|12533.8|14
1627308910000|2021-07-26 14:15:10|12547.6|12535.6|12547|12535|12547.6|12535.6|12547|12535|3
1627308920000|2021-07-26 14:15:20|12546.3|12534.3|12544|12532|12546.3|12534.3|12543.3|12531.3|5
1627308930000|2021-07-26 14:15:30|12544.5|12532.5|12543.3|12531.3|12544.5|12532.5|12542.6|12530.6|6
1627308940000|2021-07-26 14:15:40|12545.8|12533.8|12544.5|12532.5|12545.8|12533.8|12544.5|12532.5|7
1627308950000|2021-07-26 14:15:50|12543.4|12531.4|12542|12530|12543.4|12531.4|12540.6|12528.6|19
1627308960000|2021-07-26 14:16:00|12541.5|12529.5|12544.5|12532.5|12544.5|12532.5|12541.5|12529.5|1
1627308970000|2021-07-26 14:16:10|12545.2|12533.2|12549.4|12537.4|12550|12538|12544.4|12532.4|17
1627308980000|2021-07-26 14:16:20|12547.5|12535.5|12545.5|12533.5|12547.5|12535.5|12545.5|12533.5|20
1627308990000|2021-07-26 14:16:30|12548|12536|12548|12536|12548|12536|12548|12536|12
1627309000000|2021-07-26 14:16:40|||||||||8
1627309010000|2021-07-26 14:16:50|12550.5|12538.5|12548|12536|12550.5|12538.5|12548|12536|7
1627309020000|2021-07-26 14:17:00|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|10
1627309030000|2021-07-26 14:17:10|12549.3|12537.3|12548|12536|12549.3|12537.3|12548|12536|11
1627309050000|2021-07-26 14:17:30|||||||||1
1627309070000|2021-07-26 14:17:50|12546.9|12534.9|12545.7|12533.7|12546.9|12534.9|12544.4|12532.4|28
1627309080000|2021-07-26 14:18:00|12545|12533|12540.1|12528.1|12545|12533|12540.1|12528.1|8
1627309090000|2021-07-26 14:18:10|12539.4|12527.4|12538.3|12526.3|12539.4|12527.4|12538.3|12526.3|2
1627309100000|2021-07-26 14:18:20|12539|12527|12538.3|12526.3|12540.2|12528.2|12538.3|12526.3|1
1627309110000|2021-07-26 14:18:30|12539|12527|12539.6|12527.6|12541.5|12529.5|12539|12527|2
1627309120000|2021-07-26 14:18:40|12540.9|12528.9|12543.3|12531.3|12543.9|12531.9|12540.9|12528.9|7
1627309130000|2021-07-26 14:18:50|12543.9|12531.9|12544.4|12532.4|12544.4|12532.4|12543.2|12531.2|2
1627309140000|2021-07-26 14:19:00|12545.7|12533.7|12545.1|12533.1|12545.7|12533.7|12544.4|12532.4|9
1627309150000|2021-07-26 14:19:10|12544.4|12532.4|12544.4|12532.4|12544.4|12532.4|12544.4|12532.4|0
1627309160000|2021-07-26 14:19:20|12545.8|12533.8|12542.2|12530.2|12545.8|12533.8|12542.2|12530.2|2
1627309170000|2021-07-26 14:19:30|12542.8|12530.8|12542.8|12530.8|12543.3|12531.3|12542.8|12530.8|0
1627309180000|2021-07-26 14:19:40|12544|12532|12542.2|12530.2|12544|12532|12542.2|12530.2|0
1627309190000|2021-07-26 14:19:50|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|3
1627309200000|2021-07-26 14:20:00|12543.4|12531.4|12542.2|12530.2|12543.4|12531.4|12542.2|12530.2|5
1627309220000|2021-07-26 14:20:20|12542.8|12530.8|12539.7|12527.7|12544|12532|12539.7|12527.7|4
1627309230000|2021-07-26 14:20:30|12540.4|12528.4|12541.1|12529.1|12541.6|12529.6|12540.4|12528.4|1
1627309240000|2021-07-26 14:20:40|12541.6|12529.6|12539.7|12527.7|12541.6|12529.6|12537.9|12525.9|3
1627309250000|2021-07-26 14:20:50|12540.4|12528.4|12539.7|12527.7|12541.6|12529.6|12539.7|12527.7|0
1627309260000|2021-07-26 14:21:00|12540.4|12528.4|12539.7|12527.7|12540.4|12528.4|12539.7|12527.7|1
1627309270000|2021-07-26 14:21:10|12540.3|12528.3|12537.9|12525.9|12541|12529|12537.9|12525.9|0
1627309280000|2021-07-26 14:21:20|12537.2|12525.2|12538.6|12526.6|12538.6|12526.6|12537.2|12525.2|0
1627309290000|2021-07-26 14:21:30|12540.4|12528.4|12537.2|12525.2|12540.4|12528.4|12537.2|12525.2|17
1627309300000|2021-07-26 14:21:40|12537.9|12525.9|12535.4|12523.4|12538.5|12526.5|12534.7|12522.7|11
1627309310000|2021-07-26 14:21:50|12534.7|12522.7|12537.2|12525.2|12537.9|12525.9|12534.7|12522.7|0
1627309320000|2021-07-26 14:22:00|12541|12529|12542.1|12530.1|12542.8|12530.8|12539.7|12527.7|4
1627309330000|2021-07-26 14:22:10|12540.8|12528.8|12545.8|12533.8|12545.8|12533.8|12540.8|12528.8|2
1627309340000|2021-07-26 14:22:20|12546.5|12534.5|12545.8|12533.8|12546.5|12534.5|12545.8|12533.8|1
1627309350000|2021-07-26 14:22:30|12546.5|12534.5|12546.5|12534.5|12546.5|12534.5|12544.6|12532.6|4
1627309360000|2021-07-26 14:22:40|12543.3|12531.3|12546.9|12534.9|12546.9|12534.9|12543.3|12531.3|11
1627309370000|2021-07-26 14:22:50|12549.4|12537.4|12548.2|12536.2|12549.4|12537.4|12548.2|12536.2|2
1627309380000|2021-07-26 14:23:00|12547.6|12535.6|12549.4|12537.4|12549.4|12537.4|12547.6|12535.6|3
1627309400000|2021-07-26 14:23:20|12546.9|12534.9|12546.9|12534.9|12546.9|12534.9|12546.9|12534.9|3
1627309410000|2021-07-26 14:23:30|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|2
1627309420000|2021-07-26 14:23:40|12549.5|12537.5|12548.2|12536.2|12549.5|12537.5|12548.2|12536.2|4
1627309440000|2021-07-26 14:24:00|12547.5|12535.5|12546.8|12534.8|12547.5|12535.5|12546.3|12534.3|10
1627309450000|2021-07-26 14:24:10|12546.3|12534.3|12547|12535|12547.5|12535.5|12546.3|12534.3|0
1627309480000|2021-07-26 14:24:40|12545.2|12533.2|12545.8|12533.8|12545.8|12533.8|12544.5|12532.5|3
1627309490000|2021-07-26 14:24:50|12545.7|12533.7|12546.4|12534.4|12546.4|12534.4|12545.2|12533.2|1
1627309500000|2021-07-26 14:25:00|12547.1|12535.1|12548.2|12536.2|12548.2|12536.2|12546.4|12534.4|0
1627309510000|2021-07-26 14:25:10|12547.7|12535.7|12546.4|12534.4|12548.2|12536.2|12545.8|12533.8|0
1627309520000|2021-07-26 14:25:20|12547|12535|12547|12535|12548.2|12536.2|12547|12535|1
1627309530000|2021-07-26 14:25:30|12547.7|12535.7|12547.7|12535.7|12548.2|12536.2|12547.7|12535.7|2
1627309540000|2021-07-26 14:25:40|12548.3|12536.3|12552.7|12540.7|12554.5|12542.5|12548.3|12536.3|39
1627309550000|2021-07-26 14:25:50|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|12552.7|12540.7|1
1627309560000|2021-07-26 14:26:00|12553.4|12541.4|12555.3|12543.3|12555.9|12543.9|12553.4|12541.4|5
1627309580000|2021-07-26 14:26:20|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|0
1627309590000|2021-07-26 14:26:30|12556.5|12544.5|12559.7|12547.7|12559.7|12547.7|12556.5|12544.5|25
1627309600000|2021-07-26 14:26:40|12559|12547|12559|12547|12559|12547|12559|12547|7
1627309610000|2021-07-26 14:26:50|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|0
1627309620000|2021-07-26 14:27:00|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|3
1627309630000|2021-07-26 14:27:10|12557.1|12545.1|12558.4|12546.4|12558.4|12546.4|12557.1|12545.1|1
1627309640000|2021-07-26 14:27:20|12555.9|12543.9|12552.2|12540.2|12556.6|12544.6|12552.2|12540.2|14
1627309650000|2021-07-26 14:27:30|12553.6|12541.6|12552.5|12540.5|12553.6|12541.6|12552.5|12540.5|18
1627309660000|2021-07-26 14:27:40|12553.8|12541.8|12554.3|12542.3|12554.3|12542.3|12553.1|12541.1|0
1627309680000|2021-07-26 14:28:00|12556.1|12544.1|12554.9|12542.9|12556.8|12544.8|12554.3|12542.3|0
1627309690000|2021-07-26 14:28:10|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|0
1627309710000|2021-07-26 14:28:30|12554.9|12542.9|12556.1|12544.1|12556.1|12544.1|12554.9|12542.9|1
1627309720000|2021-07-26 14:28:40|12556.7|12544.7|12557.9|12545.9|12557.9|12545.9|12556|12544|2
1627309730000|2021-07-26 14:28:50|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12557.9|12545.9|1
1627309740000|2021-07-26 14:29:00|12557.8|12545.8|12557.3|12545.3|12557.8|12545.8|12557.3|12545.3|0
1627309750000|2021-07-26 14:29:10|12556|12544|12557.3|12545.3|12557.3|12545.3|12556|12544|4
1627309760000|2021-07-26 14:29:20|12556.6|12544.6|12555.5|12543.5|12556.6|12544.6|12555.5|12543.5|6
1627309770000|2021-07-26 14:29:30|12556|12544|12555.5|12543.5|12556|12544|12555.5|12543.5|0
1627309780000|2021-07-26 14:29:40|12556|12544|12557.3|12545.3|12557.3|12545.3|12556|12544|0
1627309800000|2021-07-26 14:30:00|12558|12546|12559.2|12547.2|12559.2|12547.2|12557.3|12545.3|36
1627309810000|2021-07-26 14:30:10|12559.8|12547.8|12558.6|12546.6|12559.8|12547.8|12558|12546|6
1627309820000|2021-07-26 14:30:20|12559.9|12547.9|12561.2|12549.2|12561.2|12549.2|12559.3|12547.3|19
1627309830000|2021-07-26 14:30:30|||||||||36
1627309840000|2021-07-26 14:30:40|12561.7|12549.7|12562.3|12550.3|12562.3|12550.3|12561.7|12549.7|7
1627309850000|2021-07-26 14:30:50|||||||||4
1627309860000|2021-07-26 14:31:00|12561.2|12549.2|12561.2|12549.2|12561.2|12549.2|12561.2|12549.2|5
1627309880000|2021-07-26 14:31:20|12562.3|12550.3|12561.2|12549.2|12562.3|12550.3|12561.2|12549.2|2
1627309890000|2021-07-26 14:31:30|||||||||1
1627309900000|2021-07-26 14:31:40|||||||||7
1627309910000|2021-07-26 14:31:50|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|1
1627309920000|2021-07-26 14:32:00|12561.9|12549.9|12560|12548|12561.9|12549.9|12560|12548|2
1627309940000|2021-07-26 14:32:20|12559.2|12547.2|12556.3|12544.3|12559.2|12547.2|12555.7|12543.7|9
1627309950000|2021-07-26 14:32:30|12557.5|12545.5|12559.4|12547.4|12559.4|12547.4|12557.5|12545.5|3
1627309960000|2021-07-26 14:32:40|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|5
1627309970000|2021-07-26 14:32:50|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12559.9|12547.9|3
1627309980000|2021-07-26 14:33:00|12560.6|12548.6|12559.4|12547.4|12560.6|12548.6|12559.4|12547.4|0
1627309990000|2021-07-26 14:33:10|12558.2|12546.2|12556.4|12544.4|12558.2|12546.2|12556.4|12544.4|7
1627310020000|2021-07-26 14:33:40|12557.6|12545.6|12556.4|12544.4|12557.6|12545.6|12556.4|12544.4|2
1627310030000|2021-07-26 14:33:50|12557.6|12545.6|12558.4|12546.4|12558.9|12546.9|12557|12545|9
1627310040000|2021-07-26 14:34:00|12558.5|12546.5|12556|12544|12559.1|12547.1|12556|12544|13
1627310050000|2021-07-26 14:34:10|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|0
1627310060000|2021-07-26 14:34:20|12557.8|12545.8|12558.5|12546.5|12558.5|12546.5|12557.8|12545.8|0
1627310070000|2021-07-26 14:34:30|12559.1|12547.1|12560.3|12548.3|12560.3|12548.3|12559.1|12547.1|1
1627310090000|2021-07-26 14:34:50|||||||||4
1627310100000|2021-07-26 14:35:00|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|2
1627310110000|2021-07-26 14:35:10|12564|12552|12564|12552|12564|12552|12564|12552|1
1627310120000|2021-07-26 14:35:20|||||||||2
1627310130000|2021-07-26 14:35:30|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|6
1627310140000|2021-07-26 14:35:40|12567|12555|12567.6|12555.6|12567.6|12555.6|12565.8|12553.8|3
1627310150000|2021-07-26 14:35:50|12567|12555|12563.3|12551.3|12567.6|12555.6|12563.3|12551.3|3
1627310160000|2021-07-26 14:36:00|12564|12552|12557.1|12545.1|12564.5|12552.5|12557.1|12545.1|2
1627310170000|2021-07-26 14:36:10|12557.2|12545.2|12559|12547|12559.7|12547.7|12556.5|12544.5|9
1627310180000|2021-07-26 14:36:20|12559.7|12547.7|12559|12547|12559.7|12547.7|12558.3|12546.3|1
1627310190000|2021-07-26 14:36:30|12559.7|12547.7|12560.1|12548.1|12562.6|12550.6|12559.7|12547.7|17
1627310200000|2021-07-26 14:36:40|12560.8|12548.8|12561.3|12549.3|12564|12552|12560.8|12548.8|6
1627310210000|2021-07-26 14:36:50|12562|12550|12559|12547|12562.7|12550.7|12558.3|12546.3|0
1627310220000|2021-07-26 14:37:00|12558.3|12546.3|12558.3|12546.3|12559|12547|12558.3|12546.3|6
1627310230000|2021-07-26 14:37:10|12559|12547|12557.6|12545.6|12560.8|12548.8|12557.6|12545.6|9
1627310240000|2021-07-26 14:37:20|12558.1|12546.1|12559.4|12547.4|12559.4|12547.4|12558.1|12546.1|0
1627310250000|2021-07-26 14:37:30|12559.9|12547.9|12559.4|12547.4|12559.9|12547.9|12559.4|12547.4|0
1627310260000|2021-07-26 14:37:40|12558.7|12546.7|12559.4|12547.4|12559.9|12547.9|12557.6|12545.6|2
1627310270000|2021-07-26 14:37:50|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|0
1627310280000|2021-07-26 14:38:00|12560.8|12548.8|12562.6|12550.6|12562.6|12550.6|12560.8|12548.8|0
1627310290000|2021-07-26 14:38:10|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|2
1627310300000|2021-07-26 14:38:20|12561.2|12549.2|12561.9|12549.9|12561.9|12549.9|12561.2|12549.2|11
1627310310000|2021-07-26 14:38:30|12561.2|12549.2|12561.9|12549.9|12562.5|12550.5|12561.2|12549.2|2
1627310320000|2021-07-26 14:38:40|12561.2|12549.2|12561.9|12549.9|12561.9|12549.9|12561.2|12549.2|10
1627310330000|2021-07-26 14:38:50|12561.2|12549.2|12560.1|12548.1|12561.2|12549.2|12560.1|12548.1|0
1627310340000|2021-07-26 14:39:00|||||||||12
1627310350000|2021-07-26 14:39:10|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|2
1627310360000|2021-07-26 14:39:20|12562.6|12550.6|12561.9|12549.9|12562.6|12550.6|12561.9|12549.9|0
1627310380000|2021-07-26 14:39:40|12563|12551|12563|12551|12563|12551|12563|12551|4
1627310390000|2021-07-26 14:39:50|12563.6|12551.6|12563|12551|12563.6|12551.6|12561.8|12549.8|0
1627310400000|2021-07-26 14:40:00|12563.7|12551.7|12566.6|12554.6|12566.6|12554.6|12563.7|12551.7|3
1627310410000|2021-07-26 14:40:10|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12564.7|12552.7|14
1627310420000|2021-07-26 14:40:20|12565.3|12553.3|12562.9|12550.9|12565.9|12553.9|12562.9|12550.9|18
1627310430000|2021-07-26 14:40:30|12563.6|12551.6|12558.7|12546.7|12563.6|12551.6|12558.7|12546.7|12
1627310440000|2021-07-26 14:40:40|12559.4|12547.4|12558.7|12546.7|12560|12548|12558.7|12546.7|13
1627310450000|2021-07-26 14:40:50|12557.6|12545.6|12559.4|12547.4|12559.4|12547.4|12557.6|12545.6|2
1627310460000|2021-07-26 14:41:00|12558.7|12546.7|12557.5|12545.5|12560.5|12548.5|12557.5|12545.5|10
1627310470000|2021-07-26 14:41:10|12558.2|12546.2|12558.6|12546.6|12559.4|12547.4|12557.3|12545.3|1
1627310480000|2021-07-26 14:41:20|12556.2|12544.2|12556.2|12544.2|12556.8|12544.8|12556.2|12544.2|30
1627310490000|2021-07-26 14:41:30|12556.9|12544.9|12555.1|12543.1|12556.9|12544.9|12555.1|12543.1|3
1627310500000|2021-07-26 14:41:40|12548.7|12536.7|12545.5|12533.5|12549.4|12537.4|12543.7|12531.7|12
1627310510000|2021-07-26 14:41:50|12544.3|12532.3|12535.5|12523.5|12545.5|12533.5|12535.5|12523.5|14
1627310520000|2021-07-26 14:42:00|12534.8|12522.8|12536.8|12524.8|12538|12526|12534.8|12522.8|2
1627310530000|2021-07-26 14:42:10|12534.1|12522.1|12534.1|12522.1|12535.4|12523.4|12532.3|12520.3|14
1627310540000|2021-07-26 14:42:20|12536.6|12524.6|12539.7|12527.7|12540.4|12528.4|12536|12524|0
1627310550000|2021-07-26 14:42:30|12541.1|12529.1|12546|12534|12546|12534|12541.1|12529.1|10
1627310560000|2021-07-26 14:42:40|12547.3|12535.3|12546.1|12534.1|12547.3|12535.3|12546.1|12534.1|2
1627310570000|2021-07-26 14:42:50|12547.3|12535.3|12546.7|12534.7|12547.3|12535.3|12546.7|12534.7|1
1627310580000|2021-07-26 14:43:00|12547.3|12535.3|12547.3|12535.3|12547.3|12535.3|12547.3|12535.3|0
1627310590000|2021-07-26 14:43:10|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|3
1627310600000|2021-07-26 14:43:20|12549.6|12537.6|12552.1|12540.1|12552.1|12540.1|12549.6|12537.6|2
1627310610000|2021-07-26 14:43:30|12552.8|12540.8|12552.1|12540.1|12552.8|12540.8|12552.1|12540.1|0
1627310620000|2021-07-26 14:43:40|12552.6|12540.6|12550.8|12538.8|12552.6|12540.6|12549.6|12537.6|1
1627310630000|2021-07-26 14:43:50|12551.5|12539.5|12552.1|12540.1|12552.1|12540.1|12551.5|12539.5|0
1627310640000|2021-07-26 14:44:00|12552.8|12540.8|12550.8|12538.8|12552.8|12540.8|12549|12537|0
1627310650000|2021-07-26 14:44:10|12550.3|12538.3|12552.4|12540.4|12552.9|12540.9|12549.2|12537.2|14
1627310660000|2021-07-26 14:44:20|12552.9|12540.9|12552.4|12540.4|12552.9|12540.9|12552.4|12540.4|2
1627310670000|2021-07-26 14:44:30|12551.2|12539.2|12551.8|12539.8|12551.8|12539.8|12551.2|12539.2|6
1627310680000|2021-07-26 14:44:40|12551.2|12539.2|12553.7|12541.7|12554.3|12542.3|12551.2|12539.2|25
1627310690000|2021-07-26 14:44:50|12552.6|12540.6|12552.6|12540.6|12553.2|12541.2|12552.6|12540.6|9
1627310700000|2021-07-26 14:45:00|12555.6|12543.6|12556.7|12544.7|12558.1|12546.1|12555.6|12543.6|16
1627310710000|2021-07-26 14:45:10|12559.2|12547.2|12556.1|12544.1|12559.2|12547.2|12556.1|12544.1|0
1627310720000|2021-07-26 14:45:20|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1627310730000|2021-07-26 14:45:30|12556.2|12544.2|12558.1|12546.1|12558.1|12546.1|12556.2|12544.2|1
1627310740000|2021-07-26 14:45:40|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|0
1627310760000|2021-07-26 14:46:00|12559.9|12547.9|12561|12549|12561|12549|12559.9|12547.9|1
1627310770000|2021-07-26 14:46:10|12561.5|12549.5|12564.6|12552.6|12564.6|12552.6|12561.5|12549.5|4
1627310780000|2021-07-26 14:46:20|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|12564.5|12552.5|15
1627310790000|2021-07-26 14:46:30|12564.6|12552.6|12565.7|12553.7|12565.7|12553.7|12563.2|12551.2|30
1627310800000|2021-07-26 14:46:40|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|4
1627310810000|2021-07-26 14:46:50|12567.1|12555.1|12566.4|12554.4|12567.1|12555.1|12566.4|12554.4|5
1627310820000|2021-07-26 14:47:00|12565.7|12553.7|12569.5|12557.5|12570.7|12558.7|12565.7|12553.7|8
1627310830000|2021-07-26 14:47:10|12568.8|12556.8|12567.1|12555.1|12568.8|12556.8|12567.1|12555.1|0
1627310840000|2021-07-26 14:47:20|12566.4|12554.4|12565.7|12553.7|12566.4|12554.4|12565.7|12553.7|1
1627310850000|2021-07-26 14:47:30|12566.4|12554.4|12567|12555|12567|12555|12565.7|12553.7|2
1627310860000|2021-07-26 14:47:40|12566.3|12554.3|12568.2|12556.2|12568.2|12556.2|12565.7|12553.7|1
1627310870000|2021-07-26 14:47:50|||||||||4
1627310880000|2021-07-26 14:48:00|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|9
1627310890000|2021-07-26 14:48:10|12569.3|12557.3|12567.5|12555.5|12569.3|12557.3|12567.5|12555.5|22
1627310900000|2021-07-26 14:48:20|12569.3|12557.3|12570|12558|12570|12558|12569.3|12557.3|0
1627310910000|2021-07-26 14:48:30|12569.3|12557.3|12570.7|12558.7|12570.7|12558.7|12569.3|12557.3|3
1627310920000|2021-07-26 14:48:40|12569.3|12557.3|12568.1|12556.1|12569.3|12557.3|12568.1|12556.1|2
1627310930000|2021-07-26 14:48:50|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|0
1627310940000|2021-07-26 14:49:00|12568.1|12556.1|12567.5|12555.5|12568.1|12556.1|12566.8|12554.8|7
1627310950000|2021-07-26 14:49:10|12568.1|12556.1|12568.1|12556.1|12568.1|12556.1|12567.5|12555.5|1
1627310960000|2021-07-26 14:49:20|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|4
1627310980000|2021-07-26 14:49:40|12566.9|12554.9|12566.9|12554.9|12566.9|12554.9|12566.9|12554.9|0
1627310990000|2021-07-26 14:49:50|||||||||2
1627311000000|2021-07-26 14:50:00|||||||||7
1627311020000|2021-07-26 14:50:20|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|11
1627311030000|2021-07-26 14:50:30|12570.5|12558.5|12571.7|12559.7|12571.7|12559.7|12570.5|12558.5|12
1627311040000|2021-07-26 14:50:40|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|12570.5|12558.5|3
1627311050000|2021-07-26 14:50:50|12571.9|12559.9|12571.9|12559.9|12571.9|12559.9|12571.2|12559.2|1
1627311080000|2021-07-26 14:51:20|12572.4|12560.4|12571.9|12559.9|12572.4|12560.4|12570.5|12558.5|6
1627311110000|2021-07-26 14:51:50|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|0
1627311120000|2021-07-26 14:52:00|12570.5|12558.5|12569.4|12557.4|12571.9|12559.9|12569.4|12557.4|5
1627311140000|2021-07-26 14:52:20|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|12569.4|12557.4|15
1627311150000|2021-07-26 14:52:30|12569.9|12557.9|12569.6|12557.6|12570.1|12558.1|12569.4|12557.4|15
1627311160000|2021-07-26 14:52:40|12569.5|12557.5|12570.8|12558.8|12570.8|12558.8|12569.5|12557.5|2
1627311170000|2021-07-26 14:52:50|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12568.3|12556.3|0
1627311180000|2021-07-26 14:53:00|12568.8|12556.8|12564.6|12552.6|12569.5|12557.5|12564.6|12552.6|11
1627311190000|2021-07-26 14:53:10|12565.3|12553.3|12564.1|12552.1|12565.3|12553.3|12563.5|12551.5|13
1627311200000|2021-07-26 14:53:20|12564.6|12552.6|12568.3|12556.3|12569.6|12557.6|12563.5|12551.5|18
1627311210000|2021-07-26 14:53:30|12567.6|12555.6|12570.8|12558.8|12570.8|12558.8|12567|12555|11
1627311220000|2021-07-26 14:53:40|12569.5|12557.5|12564.6|12552.6|12569.5|12557.5|12564.6|12552.6|18
1627311230000|2021-07-26 14:53:50|12564.1|12552.1|12561|12549|12564.1|12552.1|12561|12549|28
1627311240000|2021-07-26 14:54:00|12562.3|12550.3|12561.2|12549.2|12562.3|12550.3|12559.9|12547.9|13
1627311250000|2021-07-26 14:54:10|12563|12551|12564.8|12552.8|12564.8|12552.8|12562.3|12550.3|0
1627311260000|2021-07-26 14:54:20|12565.5|12553.5|12562.3|12550.3|12565.5|12553.5|12561|12549|4
1627311270000|2021-07-26 14:54:30|12561.7|12549.7|12560.5|12548.5|12561.7|12549.7|12560.5|12548.5|10
1627311280000|2021-07-26 14:54:40|12558.8|12546.8|12559.5|12547.5|12559.5|12547.5|12557.7|12545.7|22
1627311290000|2021-07-26 14:54:50|12560.2|12548.2|12558.4|12546.4|12560.2|12548.2|12558.4|12546.4|6
1627311300000|2021-07-26 14:55:00|12558.9|12546.9|12560.2|12548.2|12560.2|12548.2|12558.9|12546.9|0
1627311310000|2021-07-26 14:55:10|12558.9|12546.9|12557.8|12545.8|12558.9|12546.9|12556.6|12544.6|1
1627311320000|2021-07-26 14:55:20|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|12557.1|12545.1|5
1627311330000|2021-07-26 14:55:30|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|4
1627311340000|2021-07-26 14:55:40|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12559.5|12547.5|2
1627311350000|2021-07-26 14:55:50|12558.8|12546.8|12563.8|12551.8|12563.8|12551.8|12558.8|12546.8|2
1627311360000|2021-07-26 14:56:00|12562.6|12550.6|12559.5|12547.5|12562.6|12550.6|12559.5|12547.5|1
1627311370000|2021-07-26 14:56:10|12560.2|12548.2|12561.3|12549.3|12561.3|12549.3|12560.2|12548.2|0
1627311390000|2021-07-26 14:56:30|12563.8|12551.8|12562|12550|12563.8|12551.8|12562|12550|9
1627311400000|2021-07-26 14:56:40|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|2
1627311410000|2021-07-26 14:56:50|12562.6|12550.6|12562|12550|12562.6|12550.6|12562|12550|1
1627311430000|2021-07-26 14:57:10|12561.3|12549.3|12560.5|12548.5|12563|12551|12558.1|12546.1|64
1627311440000|2021-07-26 14:57:20|12563|12551|12564.7|12552.7|12566.3|12552.7|12563|12546.3|0
1627311450000|2021-07-26 14:57:30|12564|12552|12563.4|12551.4|12564.1|12552.1|12563.4|12551.4|0
1627311460000|2021-07-26 14:57:40|12562.2|12550.2|12564.5|12552.5|12564.5|12552.5|12562|12550|6
1627311470000|2021-07-26 14:57:50|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|12565.2|12553.2|0
1627311480000|2021-07-26 14:58:00|||||||||2
1627311490000|2021-07-26 14:58:10|12565.7|12553.7|12566.9|12554.9|12566.9|12554.9|12565.7|12553.7|2
1627311500000|2021-07-26 14:58:20|12567.5|12555.5|12569.3|12557.3|12569.3|12557.3|12567.5|12555.5|13
1627311510000|2021-07-26 14:58:30|||||||||3
1627311520000|2021-07-26 14:58:40|12568.7|12556.7|12566.8|12554.8|12568.7|12556.7|12566.8|12554.8|14
1627311530000|2021-07-26 14:58:50|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|2
1627311540000|2021-07-26 14:59:00|12568|12556|12569.4|12557.4|12570.5|12558.5|12568|12556|13
1627311550000|2021-07-26 14:59:10|12568.2|12556.2|12568.2|12556.2|12569.4|12557.4|12568.2|12556.2|3
1627311560000|2021-07-26 14:59:20|12567.6|12555.6|12568.2|12556.2|12568.2|12556.2|12567.6|12555.6|3
1627311570000|2021-07-26 14:59:30|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|1
1627311580000|2021-07-26 14:59:40|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|5
1627311590000|2021-07-26 14:59:50|12566.9|12554.9|12566.4|12554.4|12566.9|12554.9|12566.4|12554.4|1
1627311600000|2021-07-26 15:00:00|12566.9|12554.9|12569.4|12557.4|12569.4|12557.4|12566.4|12554.4|6
1627311610000|2021-07-26 15:00:10|12570|12558|12570|12558|12570|12558|12570|12558|0
1627311620000|2021-07-26 15:00:20|12568.2|12556.2|12567.6|12555.6|12568.2|12556.2|12567.6|12555.6|1
1627311630000|2021-07-26 15:00:30|12566.9|12554.9|12568.3|12556.3|12568.3|12556.3|12566.9|12554.9|7
1627311640000|2021-07-26 15:00:40|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|1
1627311650000|2021-07-26 15:00:50|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|0
1627311660000|2021-07-26 15:01:00|12570.5|12558.5|12571.2|12559.2|12572.5|12560.5|12570.5|12558.5|7
1627311670000|2021-07-26 15:01:10|12571.9|12559.9|12573|12561|12573|12561|12571.2|12559.2|10
1627311680000|2021-07-26 15:01:20|12573.7|12561.7|12575.1|12563.1|12575.1|12563.1|12573.7|12561.7|45
1627311690000|2021-07-26 15:01:30|12574.4|12562.4|12571.9|12559.9|12574.4|12562.4|12571.9|12559.9|1
1627311700000|2021-07-26 15:01:40|12574.6|12562.6|12570.8|12558.8|12574.6|12562.6|12570.8|12558.8|0
1627311710000|2021-07-26 15:01:50|12570.3|12558.3|12570.3|12558.3|12571|12559|12569.7|12557.7|5
1627311720000|2021-07-26 15:02:00|12571.5|12559.5|12571.5|12559.5|12571.5|12559.5|12571|12559|0
1627311730000|2021-07-26 15:02:10|12570.8|12558.8|12570.3|12558.3|12570.8|12558.8|12569.7|12557.7|5
1627311740000|2021-07-26 15:02:20|||||||||3
1627311750000|2021-07-26 15:02:30|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|0
1627311770000|2021-07-26 15:02:50|12571|12559|12571|12559|12571|12559|12571|12559|1
1627311780000|2021-07-26 15:03:00|12569.7|12557.7|12571|12559|12571|12559|12569.7|12557.7|1
1627311800000|2021-07-26 15:03:20|12571.7|12559.7|12572.2|12560.2|12572.2|12560.2|12571.7|12559.7|0
1627311810000|2021-07-26 15:03:30|12572.9|12560.9|12572.1|12560.1|12572.9|12560.9|12571.5|12559.5|3
1627311820000|2021-07-26 15:03:40|12571.5|12559.5|12571|12559|12571.5|12559.5|12571|12559|2
1627311840000|2021-07-26 15:04:00|12570.3|12558.3|12571|12559|12571|12559|12570.3|12558.3|4
1627311850000|2021-07-26 15:04:10|12570.4|12558.4|12570.8|12558.8|12572.2|12560.2|12570.4|12558.4|5
1627311860000|2021-07-26 15:04:20|12571.5|12559.5|12574|12562|12574|12562|12569|12557|2
1627311880000|2021-07-26 15:04:40|12574.6|12562.6|12574|12562|12574.6|12562.6|12574|12562|0
1627311890000|2021-07-26 15:04:50|12573.3|12561.3|12573.3|12561.3|12573.3|12561.3|12573.3|12561.3|0
1627311900000|2021-07-26 15:05:00|12572.8|12560.8|12573.3|12561.3|12573.3|12561.3|12572.8|12560.8|1
1627311910000|2021-07-26 15:05:10|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|0
1627311920000|2021-07-26 15:05:20|12573.3|12561.3|12573.3|12561.3|12573.3|12561.3|12572.8|12560.8|0
1627311940000|2021-07-26 15:05:40|12575.3|12563.3|12575.8|12563.8|12575.8|12563.8|12575.3|12563.3|3
1627311950000|2021-07-26 15:05:50|12576.4|12564.4|12575.8|12563.8|12576.4|12564.4|12575.8|12563.8|7
1627311960000|2021-07-26 15:06:00|12575.3|12563.3|12575.3|12563.3|12575.3|12563.3|12575.3|12563.3|1
1627311970000|2021-07-26 15:06:10|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|11
1627311980000|2021-07-26 15:06:20|12576.5|12564.5|12578.6|12566.6|12578.6|12566.6|12574.7|12562.7|4
1627311990000|2021-07-26 15:06:30|12578.1|12566.1|12579.2|12567.2|12579.2|12567.2|12578.1|12566.1|0
1627312000000|2021-07-26 15:06:40|12579.7|12567.7|12581.1|12569.1|12581.1|12569.1|12579.7|12567.7|4
1627312010000|2021-07-26 15:06:50|12580.4|12568.4|12583.6|12571.6|12583.6|12571.6|12580.4|12568.4|7
1627312020000|2021-07-26 15:07:00|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|3
1627312030000|2021-07-26 15:07:10|||||||||1
1627312040000|2021-07-26 15:07:20|12581.7|12569.7|12583.6|12571.6|12583.6|12571.6|12581|12569|0
1627312050000|2021-07-26 15:07:30|12585|12573|12581.1|12569.1|12585|12573|12581.1|12569.1|10
1627312060000|2021-07-26 15:07:40|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|1
1627312070000|2021-07-26 15:07:50|12579.3|12567.3|12579.9|12567.9|12579.9|12567.9|12579.3|12567.3|0
1627312080000|2021-07-26 15:08:00|12578.6|12566.6|12579.2|12567.2|12581.1|12569.1|12578.6|12566.6|2
1627312090000|2021-07-26 15:08:10|12579.9|12567.9|12582.2|12570.2|12582.2|12570.2|12579.9|12567.9|0
1627312100000|2021-07-26 15:08:20|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|1
1627312110000|2021-07-26 15:08:30|12582.2|12570.2|12585.4|12573.4|12585.4|12573.4|12582.2|12570.2|0
1627312120000|2021-07-26 15:08:40|12584.7|12572.7|12582.9|12570.9|12584.7|12572.7|12582.9|12570.9|0
1627312130000|2021-07-26 15:08:50|12582.2|12570.2|12582.9|12570.9|12582.9|12570.9|12582.2|12570.2|0
1627312140000|2021-07-26 15:09:00|12582.2|12570.2|12577.9|12565.9|12582.9|12570.9|12577.9|12565.9|1
1627312150000|2021-07-26 15:09:10|12577.2|12565.2|12577.9|12565.9|12577.9|12565.9|12577.2|12565.2|1
1627312160000|2021-07-26 15:09:20|12577.2|12565.2|12575.4|12563.4|12577.2|12565.2|12575.4|12563.4|2
1627312170000|2021-07-26 15:09:30|12574.7|12562.7|12575.4|12563.4|12575.4|12563.4|12574.7|12562.7|0
1627312180000|2021-07-26 15:09:40|12574.8|12562.8|12565.4|12553.4|12575.4|12563.4|12565.4|12553.4|12
1627312190000|2021-07-26 15:09:50|12566|12554|12566|12554|12566|12554|12565.4|12553.4|0
1627312200000|2021-07-26 15:10:00|12565.4|12553.4|12567.3|12555.3|12567.3|12555.3|12565.4|12553.4|0
1627312210000|2021-07-26 15:10:10|||||||||1
1627312220000|2021-07-26 15:10:20|12567.9|12555.9|12565.3|12553.3|12568.5|12556.5|12565.3|12553.3|0
1627312230000|2021-07-26 15:10:30|12566|12554|12565.3|12553.3|12566|12554|12561.6|12549.6|3
1627312240000|2021-07-26 15:10:40|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|0
1627312250000|2021-07-26 15:10:50|12564.8|12552.8|12563.4|12551.4|12564.8|12552.8|12563.4|12551.4|1
1627312270000|2021-07-26 15:11:10|12564.6|12552.6|12567.7|12555.7|12567.7|12555.7|12564.5|12552.5|11
1627312280000|2021-07-26 15:11:20|12564.5|12552.5|12563.4|12551.4|12565.2|12553.2|12563.4|12551.4|8
1627312290000|2021-07-26 15:11:30|12562.8|12550.8|12563.4|12551.4|12563.4|12551.4|12562.8|12550.8|31
1627312300000|2021-07-26 15:11:40|12564.1|12552.1|12564.1|12552.1|12564.1|12552.1|12563.4|12551.4|4
1627312310000|2021-07-26 15:11:50|12565.9|12553.9|12568.2|12556.2|12568.9|12556.9|12565.9|12553.9|2
1627312320000|2021-07-26 15:12:00|12567.7|12555.7|12565.2|12553.2|12567.7|12555.7|12564.5|12552.5|1
1627312330000|2021-07-26 15:12:10|12565.9|12553.9|12565.7|12553.7|12565.9|12553.9|12565.7|12553.7|1
1627312340000|2021-07-26 15:12:20|12564.1|12552.1|12566.4|12554.4|12567.1|12555.1|12564.1|12552.1|3
1627312350000|2021-07-26 15:12:30|12567.7|12555.7|12565.8|12553.8|12567.7|12555.7|12565.2|12553.2|0
1627312360000|2021-07-26 15:12:40|12565.9|12553.9|12565.2|12553.2|12565.9|12553.9|12565.2|12553.2|0
1627312370000|2021-07-26 15:12:50|12565.9|12553.9|12568.4|12556.4|12568.4|12556.4|12565.9|12553.9|3
1627312380000|2021-07-26 15:13:00|12567.7|12555.7|12568.8|12556.8|12569.5|12557.5|12566.4|12554.4|2
1627312390000|2021-07-26 15:13:10|12569.5|12557.5|12573.8|12561.8|12573.8|12561.8|12568.8|12556.8|10
1627312400000|2021-07-26 15:13:20|12573.3|12561.3|12576.4|12564.4|12577.6|12565.6|12573.3|12561.3|29
1627312410000|2021-07-26 15:13:30|12575.2|12563.2|12577.7|12565.7|12577.7|12565.7|12575.2|12563.2|13
1627312420000|2021-07-26 15:13:40|12578.4|12566.4|12577.7|12565.7|12578.4|12566.4|12577.7|12565.7|1
1627312430000|2021-07-26 15:13:50|12574.2|12562.2|12573.1|12561.1|12574.2|12562.2|12573.1|12561.1|26
1627312440000|2021-07-26 15:14:00|12572|12560|12568.1|12556.1|12572|12560|12568.1|12556.1|21
1627312450000|2021-07-26 15:14:10|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|3
1627312470000|2021-07-26 15:14:30|||||||||6
1627312500000|2021-07-26 15:15:00|12568.8|12556.8|12570.6|12558.6|12570.6|12558.6|12568.8|12556.8|6
1627312510000|2021-07-26 15:15:10|12569.9|12557.9|12570.5|12558.5|12571.2|12559.2|12569.9|12557.9|10
1627312520000|2021-07-26 15:15:20|12571.2|12559.2|12571.8|12559.8|12571.8|12559.8|12571.2|12559.2|3
1627312530000|2021-07-26 15:15:30|12570.6|12558.6|12571.8|12559.8|12571.8|12559.8|12570.6|12558.6|13
1627312540000|2021-07-26 15:15:40|12572.4|12560.4|12574.3|12562.3|12574.3|12562.3|12572.4|12560.4|8
1627312550000|2021-07-26 15:15:50|12573|12561|12573.7|12561.7|12573.7|12561.7|12573|12561|6
1627312560000|2021-07-26 15:16:00|12574.3|12562.3|12575.5|12563.5|12575.5|12563.5|12574.3|12562.3|0
1627312570000|2021-07-26 15:16:10|12576.8|12564.8|12574.3|12562.3|12576.8|12564.8|12571.8|12559.8|4
1627312580000|2021-07-26 15:16:20|12573.7|12561.7|12569.4|12557.4|12574.3|12562.3|12569.4|12557.4|7
1627312590000|2021-07-26 15:16:30|12570|12558|12570.4|12558.4|12570.4|12558.4|12569.1|12557.1|1
1627312600000|2021-07-26 15:16:40|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|23
1627312610000|2021-07-26 15:16:50|12571.1|12559.1|12573.6|12561.6|12573.6|12561.6|12571.1|12559.1|27
1627312620000|2021-07-26 15:17:00|12572.9|12560.9|12571.1|12559.1|12572.9|12560.9|12571.1|12559.1|2
1627312630000|2021-07-26 15:17:10|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|0
1627312640000|2021-07-26 15:17:20|12571.1|12559.1|12570.4|12558.4|12571.6|12559.6|12570.4|12558.4|2
1627312660000|2021-07-26 15:17:40|||||||||3
1627312670000|2021-07-26 15:17:50|12569.3|12557.3|12568.6|12556.6|12569.3|12557.3|12568.6|12556.6|1
1627312680000|2021-07-26 15:18:00|12569.3|12557.3|12569.3|12557.3|12569.3|12557.3|12569.3|12557.3|18
1627312690000|2021-07-26 15:18:10|12567.9|12555.9|12566.8|12554.8|12567.9|12555.9|12566.8|12554.8|5
1627312700000|2021-07-26 15:18:20|12565|12553|12566.8|12554.8|12566.8|12554.8|12565|12553|4
1627312710000|2021-07-26 15:18:30|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|0
1627312740000|2021-07-26 15:19:00|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|4
1627312760000|2021-07-26 15:19:20|||||||||1
1627312770000|2021-07-26 15:19:30|12561.8|12549.8|12559.4|12547.4|12561.8|12549.8|12558.7|12546.7|2
1627312780000|2021-07-26 15:19:40|12560|12548|12561.2|12549.2|12561.2|12549.2|12560|12548|0
1627312790000|2021-07-26 15:19:50|12560.7|12548.7|12561.2|12549.2|12561.2|12549.2|12559.3|12547.3|3
1627312800000|2021-07-26 15:20:00|12561.8|12549.8|12562.5|12550.5|12562.5|12550.5|12561.8|12549.8|1
1627312820000|2021-07-26 15:20:20|12561.8|12549.8|12560.7|12548.7|12562.5|12550.5|12560.7|12548.7|0
1627312830000|2021-07-26 15:20:30|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|5
1627312850000|2021-07-26 15:20:50|12556.8|12544.8|12557.5|12545.5|12557.5|12545.5|12555.7|12543.7|5
1627312860000|2021-07-26 15:21:00|||||||||2
1627312870000|2021-07-26 15:21:10|12558.2|12546.2|12557.5|12545.5|12558.2|12546.2|12556.8|12544.8|2
1627312880000|2021-07-26 15:21:20|12554.3|12542.3|12555|12543|12555|12543|12554.3|12542.3|14
1627312890000|2021-07-26 15:21:30|12551.4|12539.4|12551.9|12539.9|12552.6|12540.6|12551.4|12539.4|2
1627312900000|2021-07-26 15:21:40|12553.2|12541.2|12555|12543|12555.7|12543.7|12553.2|12541.2|3
1627312910000|2021-07-26 15:21:50|12556.2|12544.2|12557.5|12545.5|12558.2|12546.2|12556.2|12544.2|8
1627312920000|2021-07-26 15:22:00|12558.2|12546.2|12557.5|12545.5|12558.2|12546.2|12557.5|12545.5|0
1627312930000|2021-07-26 15:22:10|12556.1|12544.1|12555.7|12543.7|12556.1|12544.1|12555|12543|0
1627312940000|2021-07-26 15:22:20|12553.3|12541.3|12550.7|12538.7|12553.3|12541.3|12550.7|12538.7|7
1627312950000|2021-07-26 15:22:30|12551.4|12539.4|12550|12538|12551.4|12539.4|12548.7|12536.7|2
1627312960000|2021-07-26 15:22:40|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|2
1627312970000|2021-07-26 15:22:50|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|5
1627312980000|2021-07-26 15:23:00|12550.7|12538.7|12550.7|12538.7|12551.9|12539.9|12549.3|12537.3|0
1627312990000|2021-07-26 15:23:10|12550|12538|12549.4|12537.4|12551.9|12539.9|12549.4|12537.4|6
1627313000000|2021-07-26 15:23:20|12550.7|12538.7|12550.7|12538.7|12551.9|12539.9|12550.7|12538.7|0
1627313010000|2021-07-26 15:23:30|12551.2|12539.2|12553.9|12541.9|12553.9|12541.9|12551.2|12539.2|2
1627313020000|2021-07-26 15:23:40|12555.7|12543.7|12551.9|12539.9|12555.7|12543.7|12551.9|12539.9|2
1627313030000|2021-07-26 15:23:50|12552.5|12540.5|12548.8|12536.8|12553.2|12541.2|12548.8|12536.8|0
1627313040000|2021-07-26 15:24:00|12551.9|12539.9|12551.9|12539.9|12552.6|12540.6|12551.9|12539.9|1
1627313050000|2021-07-26 15:24:10|12551.4|12539.4|12551.9|12539.9|12551.9|12539.9|12551.4|12539.4|2
1627313060000|2021-07-26 15:24:20|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|0
1627313070000|2021-07-26 15:24:30|12551.4|12539.4|12546.9|12534.9|12551.4|12539.4|12546.4|12534.4|1
1627313080000|2021-07-26 15:24:40|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|11
1627313100000|2021-07-26 15:25:00|12545.1|12533.1|12545.8|12533.8|12545.8|12533.8|12545.1|12533.1|13
1627313110000|2021-07-26 15:25:10|12546.5|12534.5|12547.8|12535.8|12547.8|12535.8|12546.4|12534.4|0
1627313120000|2021-07-26 15:25:20|12549|12537|12548.5|12536.5|12550.8|12538.8|12548.3|12536.3|3
1627313130000|2021-07-26 15:25:30|12549|12537|12542.2|12530.2|12549|12537|12542.2|12530.2|8
1627313140000|2021-07-26 15:25:40|12542.8|12530.8|12538.9|12526.9|12542.8|12530.8|12538.9|12526.9|19
1627313150000|2021-07-26 15:25:50|12540.7|12528.7|12538.3|12526.3|12540.8|12528.8|12538.3|12526.3|0
1627313160000|2021-07-26 15:26:00|12538.9|12526.9|12540.3|12528.3|12540.3|12528.3|12538.9|12526.9|1
1627313170000|2021-07-26 15:26:10|12539.6|12527.6|12538.3|12526.3|12540.3|12528.3|12538.3|12526.3|0
1627313180000|2021-07-26 15:26:20|12537.1|12525.1|12538.9|12526.9|12538.9|12526.9|12537.1|12525.1|2
1627313190000|2021-07-26 15:26:30|12539.6|12527.6|12539.5|12527.5|12540.7|12528.7|12538.9|12526.9|0
1627313200000|2021-07-26 15:26:40|12540.2|12528.2|12543.2|12531.2|12543.9|12531.9|12540.2|12528.2|6
1627313210000|2021-07-26 15:26:50|12543.9|12531.9|12543.2|12531.2|12543.9|12531.9|12543.2|12531.2|0
1627313220000|2021-07-26 15:27:00|12543.9|12531.9|12541.3|12529.3|12543.9|12531.9|12540.6|12528.6|3
1627313230000|2021-07-26 15:27:10|12540.6|12528.6|12537.7|12525.7|12540.7|12528.7|12536.4|12524.4|1
1627313240000|2021-07-26 15:27:20|12537|12525|12543.2|12531.2|12543.2|12531.2|12537|12525|4
1627313250000|2021-07-26 15:27:30|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|0
1627313260000|2021-07-26 15:27:40|12543.2|12531.2|12543.9|12531.9|12543.9|12531.9|12542|12530|1
1627313270000|2021-07-26 15:27:50|12543.2|12531.2|12542.5|12530.5|12543.2|12531.2|12542.5|12530.5|0
1627313280000|2021-07-26 15:28:00|12543.2|12531.2|12543.2|12531.2|12543.2|12531.2|12542.5|12530.5|0
1627313300000|2021-07-26 15:28:20|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|2
1627313310000|2021-07-26 15:28:30|12543.2|12531.2|12542.5|12530.5|12543.2|12531.2|12542.5|12530.5|3
1627313320000|2021-07-26 15:28:40|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|5
1627313330000|2021-07-26 15:28:50|12540|12528|12540.6|12528.6|12541.8|12529.8|12540|12528|0
1627313340000|2021-07-26 15:29:00|12540|12528|12540|12528|12541.8|12529.8|12540|12528|0
1627313350000|2021-07-26 15:29:10|||||||||1
1627313360000|2021-07-26 15:29:20|12544.3|12532.3|12544.3|12532.3|12544.3|12532.3|12544.3|12532.3|2
1627313370000|2021-07-26 15:29:30|12545|12533|12544.3|12532.3|12545|12533|12544.3|12532.3|2
1627313380000|2021-07-26 15:29:40|12543.1|12531.1|12540|12528|12543.8|12531.8|12540|12528|2
1627313390000|2021-07-26 15:29:50|12539.3|12527.3|12533.9|12521.9|12539.3|12527.3|12533.9|12521.9|8
1627313400000|2021-07-26 15:30:00|12535.3|12523.3|12537|12525|12537|12525|12535.3|12523.3|0
1627313410000|2021-07-26 15:30:10|12536.4|12524.4|12531.4|12519.4|12536.4|12524.4|12531.4|12519.4|8
1627313420000|2021-07-26 15:30:20|12533.9|12521.9|12534.5|12522.5|12534.5|12522.5|12532|12520|1
1627313430000|2021-07-26 15:30:30|12533.4|12521.4|12532|12520|12535.2|12523.2|12531.4|12519.4|1
1627313440000|2021-07-26 15:30:40|12531.4|12519.4|12533.9|12521.9|12533.9|12521.9|12531.4|12519.4|0
1627313450000|2021-07-26 15:30:50|12533.2|12521.2|12533.2|12521.2|12533.9|12521.9|12533.2|12521.2|0
1627313460000|2021-07-26 15:31:00|12532.1|12520.1|12532.7|12520.7|12533.2|12521.2|12532.1|12520.1|0
1627313470000|2021-07-26 15:31:10|12532.1|12520.1|12533.9|12521.9|12533.9|12521.9|12532.1|12520.1|1
1627313480000|2021-07-26 15:31:20|12534.6|12522.6|12534.6|12522.6|12535.2|12523.2|12534.6|12522.6|0
1627313490000|2021-07-26 15:31:30|12535.2|12523.2|12533.9|12521.9|12535.2|12523.2|12533.2|12521.2|0
1627313500000|2021-07-26 15:31:40|12533.2|12521.2|12529.6|12517.6|12533.2|12521.2|12529.6|12517.6|0
1627313520000|2021-07-26 15:32:00|12525.3|12513.3|12536.4|12524.4|12536.4|12524.4|12523.5|12511.5|11
1627313530000|2021-07-26 15:32:10|12535.9|12523.9|12530.9|12518.9|12536.4|12524.4|12530.9|12518.9|2
1627313540000|2021-07-26 15:32:20|12530.3|12518.3|12528.4|12516.4|12530.3|12518.3|12528.4|12516.4|0
1627313550000|2021-07-26 15:32:30|12527.8|12515.8|12527.1|12515.1|12527.8|12515.8|12525.9|12513.9|0
1627313560000|2021-07-26 15:32:40|12528.5|12516.5|12531|12519|12531|12519|12527.8|12515.8|5
1627313580000|2021-07-26 15:33:00|12532.3|12520.3|12532.8|12520.8|12532.8|12520.8|12529.2|12517.2|1
1627313590000|2021-07-26 15:33:10|12533.5|12521.5|12532.8|12520.8|12533.5|12521.5|12532.4|12520.4|2
1627313600000|2021-07-26 15:33:20|12532.1|12520.1|12528.5|12516.5|12532.1|12520.1|12528.5|12516.5|2
1627313620000|2021-07-26 15:33:40|12527.4|12515.4|12526.3|12514.3|12527.4|12515.4|12526.3|12514.3|38
1627313640000|2021-07-26 15:34:00|12525|12513|12528.1|12516.1|12528.1|12516.1|12525|12513|12
1627313650000|2021-07-26 15:34:10|12530.6|12518.6|12530.6|12518.6|12530.6|12518.6|12530.6|12518.6|0
1627313660000|2021-07-26 15:34:20|12529.9|12517.9|12530.6|12518.6|12530.6|12518.6|12529.9|12517.9|0
1627313670000|2021-07-26 15:34:30|12533.1|12521.1|12533|12521|12534.2|12522.2|12531.7|12519.7|0
1627313680000|2021-07-26 15:34:40|12531.2|12519.2|12531.7|12519.7|12531.7|12519.7|12528.7|12516.7|0
1627313690000|2021-07-26 15:34:50|12531.2|12519.2|12529.2|12517.2|12531.2|12519.2|12526.7|12514.7|0
1627313700000|2021-07-26 15:35:00|12528|12516|12527.4|12515.4|12528.7|12516.7|12527.4|12515.4|2
1627313710000|2021-07-26 15:35:10|12526.7|12514.7|12526.2|12514.2|12526.7|12514.7|12526.2|12514.2|0
1627313720000|2021-07-26 15:35:20|12525.5|12513.5|12524.9|12512.9|12525.5|12513.5|12524.9|12512.9|0
1627313730000|2021-07-26 15:35:30|12525.5|12513.5|12526.2|12514.2|12526.2|12514.2|12525.5|12513.5|0
1627313740000|2021-07-26 15:35:40|12524.9|12512.9|12524.4|12512.4|12524.9|12512.9|12524.4|12512.4|1
1627313750000|2021-07-26 15:35:50|12523.8|12511.8|12521.3|12509.3|12523.8|12511.8|12521.3|12509.3|5
1627313760000|2021-07-26 15:36:00|12523.1|12511.1|12526.2|12514.2|12526.2|12514.2|12523.1|12511.1|2
1627313780000|2021-07-26 15:36:20|12526.7|12514.7|12529.2|12517.2|12529.2|12517.2|12526.7|12514.7|3
1627313790000|2021-07-26 15:36:30|12528|12516|12531.7|12519.7|12531.7|12519.7|12527.3|12515.3|3
1627313800000|2021-07-26 15:36:40|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|0
1627313810000|2021-07-26 15:36:50|12529.2|12517.2|12531.2|12519.2|12531.2|12519.2|12529.2|12517.2|0
1627313820000|2021-07-26 15:37:00|12530.6|12518.6|12531.2|12519.2|12531.9|12519.9|12530.6|12518.6|2
1627313830000|2021-07-26 15:37:10|12530.6|12518.6|12528.7|12516.7|12530.6|12518.6|12528|12516|1
1627313840000|2021-07-26 15:37:20|12526.9|12514.9|12526.2|12514.2|12526.9|12514.9|12526.2|12514.2|0
1627313850000|2021-07-26 15:37:30|12525.6|12513.6|12525.6|12513.6|12526.9|12514.9|12524.4|12512.4|1
1627313860000|2021-07-26 15:37:40|12524.4|12512.4|12523.8|12511.8|12524.4|12512.4|12523.8|12511.8|0
1627313870000|2021-07-26 15:37:50|12520.6|12508.6|12520.1|12508.1|12521.3|12509.3|12518.1|12506.1|2
1627313880000|2021-07-26 15:38:00|12519.4|12507.4|12515.2|12503.2|12519.4|12507.4|12515.2|12503.2|6
1627313890000|2021-07-26 15:38:10|12516.3|12504.3|12516.3|12504.3|12516.3|12504.3|12516.3|12504.3|1
1627313900000|2021-07-26 15:38:20|12518.3|12506.3|12518.8|12506.8|12519.5|12507.5|12518.3|12506.3|1
1627313910000|2021-07-26 15:38:30|12519.5|12507.5|12522|12510|12522|12510|12519.5|12507.5|9
1627313920000|2021-07-26 15:38:40|12525.2|12513.2|12526.3|12514.3|12526.3|12514.3|12525.1|12513.1|0
1627313930000|2021-07-26 15:38:50|12522|12510|12524|12512|12524|12512|12522|12510|1
1627313940000|2021-07-26 15:39:00|12524.7|12512.7|12524.5|12512.5|12524.7|12512.7|12524.5|12512.5|0
1627313950000|2021-07-26 15:39:10|12522.6|12510.6|12524.5|12512.5|12527.6|12515.6|12522.6|12510.6|1
1627313960000|2021-07-26 15:39:20|12522|12510|12522|12510|12522|12510|12521.3|12509.3|0
1627313970000|2021-07-26 15:39:30|12521.3|12509.3|12522|12510|12522|12510|12521.3|12509.3|0
1627313990000|2021-07-26 15:39:50|12522.6|12510.6|12524.5|12512.5|12524.5|12512.5|12522.6|12510.6|0
1627314000000|2021-07-26 15:40:00|12523.3|12511.3|12519.5|12507.5|12524|12512|12519.5|12507.5|0
1627314010000|2021-07-26 15:40:10|12518.8|12506.8|12519.5|12507.5|12519.5|12507.5|12518.8|12506.8|0
1627314020000|2021-07-26 15:40:20|12517|12505|12520.2|12508.2|12520.2|12508.2|12517|12505|0
1627314030000|2021-07-26 15:40:30|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|0
1627314050000|2021-07-26 15:40:50|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|12519.5|12507.5|1
1627314060000|2021-07-26 15:41:00|12518.8|12506.8|12517.7|12505.7|12520.2|12508.2|12517.7|12505.7|4
1627314070000|2021-07-26 15:41:10|12518.4|12506.4|12519.1|12507.1|12519.7|12507.7|12517.7|12505.7|4
1627314080000|2021-07-26 15:41:20|12518.4|12506.4|12517.9|12505.9|12518.4|12506.4|12517.9|12505.9|0
1627314090000|2021-07-26 15:41:30|12523.4|12511.4|12524.1|12512.1|12524.1|12512.1|12523.4|12511.4|3
1627314100000|2021-07-26 15:41:40|12523.4|12511.4|12525.9|12513.9|12526.6|12514.6|12523.4|12511.4|4
1627314110000|2021-07-26 15:41:50|12525.2|12513.2|12524.7|12512.7|12525.2|12513.2|12524.7|12512.7|0
1627314120000|2021-07-26 15:42:00|12524|12512|12525.9|12513.9|12525.9|12513.9|12524|12512|3
1627314130000|2021-07-26 15:42:10|12527|12515|12530.9|12518.9|12530.9|12518.9|12527|12515|1
1627314170000|2021-07-26 15:42:50|12530.4|12518.4|12531.6|12519.6|12531.6|12519.6|12530.4|12518.4|0
1627314180000|2021-07-26 15:43:00|12530.9|12518.9|12530.4|12518.4|12530.9|12518.9|12530.4|12518.4|0
1627314190000|2021-07-26 15:43:10|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|0
1627314200000|2021-07-26 15:43:20|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|0
1627314210000|2021-07-26 15:43:30|12530.9|12518.9|12531.6|12519.6|12531.6|12519.6|12530.9|12518.9|1
1627314230000|2021-07-26 15:43:50|12530.9|12518.9|12531.6|12519.6|12531.6|12519.6|12530.9|12518.9|0
1627314240000|2021-07-26 15:44:00|12530.9|12518.9|12532.9|12520.9|12532.9|12520.9|12530.9|12518.9|7
1627314250000|2021-07-26 15:44:10|12532.2|12520.2|12535.9|12523.9|12535.9|12523.9|12532.2|12520.2|2
1627314260000|2021-07-26 15:44:20|12535.2|12523.2|12535.9|12523.9|12535.9|12523.9|12534.7|12522.7|0
1627314300000|2021-07-26 15:45:00|12535.4|12523.4|12535.9|12523.9|12535.9|12523.9|12534.7|12522.7|0
1627314310000|2021-07-26 15:45:10|12536.6|12524.6|12537.7|12525.7|12537.7|12525.7|12536.6|12524.6|1
1627314320000|2021-07-26 15:45:20|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|0
1627314340000|2021-07-26 15:45:40|12539|12527|12539|12527|12539|12527|12539|12527|0
1627314350000|2021-07-26 15:45:50|12540.3|12528.3|12540.1|12528.1|12540.8|12528.8|12539.6|12527.6|0
1627314360000|2021-07-26 15:46:00|12539|12527|12539.6|12527.6|12539.6|12527.6|12539|12527|0
1627314380000|2021-07-26 15:46:20|12539|12527|12539|12527|12539|12527|12539|12527|0
1627314390000|2021-07-26 15:46:30|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|0
1627314400000|2021-07-26 15:46:40|12539|12527|12539|12527|12539|12527|12539|12527|1
1627314410000|2021-07-26 15:46:50|12539.7|12527.7|12539.6|12527.6|12540.3|12528.3|12539.6|12527.6|0
1627314420000|2021-07-26 15:47:00|12540.3|12528.3|12539.6|12527.6|12540.3|12528.3|12539.6|12527.6|0
1627314430000|2021-07-26 15:47:10|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12539.6|12527.6|0
1627314440000|2021-07-26 15:47:20|12539.7|12527.7|12540.3|12528.3|12540.3|12528.3|12539|12527|0
1627314450000|2021-07-26 15:47:30|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|12537.8|12525.8|6
1627314460000|2021-07-26 15:47:40|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|0
1627314480000|2021-07-26 15:48:00|12536.7|12524.7|12537.8|12525.8|12537.8|12525.8|12536.7|12524.7|4
1627314490000|2021-07-26 15:48:10|12539.6|12527.6|12543.2|12531.2|12544.6|12532.6|12539.6|12527.6|7
1627314500000|2021-07-26 15:48:20|12545.7|12533.7|12546.3|12534.3|12546.3|12534.3|12545.7|12533.7|2
1627314510000|2021-07-26 15:48:30|12546.9|12534.9|12546.4|12534.4|12547.6|12535.6|12545.1|12533.1|12
1627314520000|2021-07-26 15:48:40|12545.7|12533.7|12545.7|12533.7|12546.9|12534.9|12545.1|12533.1|4
1627314530000|2021-07-26 15:48:50|12547.1|12535.1|12545.7|12533.7|12547.1|12535.1|12545.7|12533.7|5
1627314540000|2021-07-26 15:49:00|||||||||5
1627314550000|2021-07-26 15:49:10|12547.8|12535.8|12550.7|12538.7|12551.4|12539.4|12547.8|12535.8|1
1627314560000|2021-07-26 15:49:20|12550.1|12538.1|12549.5|12537.5|12550.7|12538.7|12549.5|12537.5|4
1627314570000|2021-07-26 15:49:30|12548.2|12536.2|12550.8|12538.8|12551.4|12539.4|12548.2|12536.2|4
1627314580000|2021-07-26 15:49:40|12549.6|12537.6|12549.6|12537.6|12549.6|12537.6|12548.9|12536.9|3
1627314590000|2021-07-26 15:49:50|12548.9|12536.9|12547.6|12535.6|12548.9|12536.9|12545.7|12533.7|2
1627314600000|2021-07-26 15:50:00|12547|12535|12547.5|12535.5|12547.6|12535.6|12547|12535|2
1627314610000|2021-07-26 15:50:10|12551.3|12539.3|12549.3|12537.3|12551.3|12539.3|12549.3|12537.3|1
1627314620000|2021-07-26 15:50:20|12550|12538|12551.3|12539.3|12551.3|12539.3|12549.3|12537.3|0
1627314630000|2021-07-26 15:50:30|12551.8|12539.8|12552.5|12540.5|12552.5|12540.5|12551.8|12539.8|0
1627314640000|2021-07-26 15:50:40|12551.8|12539.8|12551.8|12539.8|12552.5|12540.5|12551.8|12539.8|0
1627314650000|2021-07-26 15:50:50|12552.5|12540.5|12551.3|12539.3|12552.5|12540.5|12550|12538|0
1627314660000|2021-07-26 15:51:00|12551.8|12539.8|12551.8|12539.8|12552.5|12540.5|12551.8|12539.8|0
1627314670000|2021-07-26 15:51:10|12552.5|12540.5|12551.8|12539.8|12552.5|12540.5|12551.8|12539.8|0
1627314680000|2021-07-26 15:51:20|12552.5|12540.5|12552.5|12540.5|12552.5|12540.5|12552.5|12540.5|0
1627314690000|2021-07-26 15:51:30|12554.3|12542.3|12554.9|12542.9|12554.9|12542.9|12554.3|12542.3|0
1627314700000|2021-07-26 15:51:40|12553|12541|12551.8|12539.8|12553|12541|12551.8|12539.8|0
1627314710000|2021-07-26 15:51:50|12551.1|12539.1|12551.8|12539.8|12551.8|12539.8|12551.1|12539.1|2
1627314720000|2021-07-26 15:52:00|12551.1|12539.1|12551.8|12539.8|12551.8|12539.8|12551.1|12539.1|1
1627314730000|2021-07-26 15:52:10|12553.8|12541.8|12554.9|12542.9|12554.9|12542.9|12553.8|12541.8|1
1627314740000|2021-07-26 15:52:20|12555.6|12543.6|12554.9|12542.9|12555.6|12543.6|12554.3|12542.3|0
1627314750000|2021-07-26 15:52:30|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|0
1627314770000|2021-07-26 15:52:50|12554.9|12542.9|12554.3|12542.3|12554.9|12542.9|12554.3|12542.3|0
1627314780000|2021-07-26 15:53:00|12555|12543|12559.3|12547.3|12560.6|12548.6|12555|12543|2
1627314790000|2021-07-26 15:53:10|12558.7|12546.7|12559.9|12547.9|12561.2|12549.2|12558.7|12546.7|2
1627314800000|2021-07-26 15:53:20|12559.2|12547.2|12559.9|12547.9|12559.9|12547.9|12559.2|12547.2|0
1627314810000|2021-07-26 15:53:30|12558.7|12546.7|12558.5|12546.5|12559.8|12547.8|12558.5|12546.5|1
1627314820000|2021-07-26 15:53:40|12558|12546|12558.5|12546.5|12558.5|12546.5|12558|12546|0
1627314830000|2021-07-26 15:53:50|12557.8|12545.8|12558.5|12546.5|12558.5|12546.5|12557.8|12545.8|0
1627314840000|2021-07-26 15:54:00|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|0
1627314880000|2021-07-26 15:54:40|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|2
1627314890000|2021-07-26 15:54:50|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|17
1627314900000|2021-07-26 15:55:00|12563.4|12551.4|12565.9|12553.9|12565.9|12553.9|12563.4|12551.4|4
1627314910000|2021-07-26 15:55:10|||||||||3
1627314930000|2021-07-26 15:55:30|12564.5|12552.5|12559.7|12547.7|12564.5|12552.5|12559.1|12547.1|1
1627314940000|2021-07-26 15:55:40|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|12558.4|12546.4|0
1627314950000|2021-07-26 15:55:50|12558.5|12546.5|12555.3|12543.3|12558.5|12546.5|12555.3|12543.3|2
1627314960000|2021-07-26 15:56:00|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|0
1627314970000|2021-07-26 15:56:10|||||||||1
1627314980000|2021-07-26 15:56:20|||||||||3
1627314990000|2021-07-26 15:56:30|12552.3|12540.3|12553.5|12541.5|12553.5|12541.5|12552.3|12540.3|0
1627315000000|2021-07-26 15:56:40|12554.8|12542.8|12556|12544|12556.7|12544.7|12554.8|12542.8|0
1627315010000|2021-07-26 15:56:50|12556.6|12544.6|12557.3|12545.3|12558|12546|12556.6|12544.6|0
1627315020000|2021-07-26 15:57:00|12556.6|12544.6|12557.9|12545.9|12559.1|12547.1|12556.6|12544.6|0
1627315030000|2021-07-26 15:57:10|12557.2|12545.2|12557.2|12545.2|12557.2|12545.2|12556.6|12544.6|0
1627315050000|2021-07-26 15:57:30|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|0
1627315060000|2021-07-26 15:57:40|12555.4|12543.4|12556|12544|12556|12544|12554.8|12542.8|2
1627315070000|2021-07-26 15:57:50|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|0
1627315080000|2021-07-26 15:58:00|12556.1|12544.1|12555.4|12543.4|12556.1|12544.1|12555.4|12543.4|0
1627315090000|2021-07-26 15:58:10|12553|12541|12554.2|12542.2|12554.2|12542.2|12553|12541|0
1627315100000|2021-07-26 15:58:20|12555.6|12543.6|12558|12546|12558|12546|12555.6|12543.6|0
1627315120000|2021-07-26 15:58:40|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|0
1627315140000|2021-07-26 15:59:00|12562.3|12550.3|12561.6|12549.6|12562.3|12550.3|12561.6|12549.6|5
1627315150000|2021-07-26 15:59:10|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|1
1627315170000|2021-07-26 15:59:30|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|12560.9|12548.9|0
1627315180000|2021-07-26 15:59:40|12563|12551|12563.4|12551.4|12564.1|12552.1|12563|12551|0
1627315190000|2021-07-26 15:59:50|12564.1|12552.1|12564|12552|12564.1|12552.1|12563.4|12551.4|2
1627315200000|2021-07-26 16:00:00|12563.4|12551.4|12564.7|12552.7|12565.9|12553.9|12563.4|12551.4|1
1627315210000|2021-07-26 16:00:10|12565.4|12553.4|12565.9|12553.9|12565.9|12553.9|12565.4|12553.4|3
1627315240000|2021-07-26 16:00:40|||||||||1
1627315250000|2021-07-26 16:00:50|12568.4|12556.4|12567.7|12555.7|12568.4|12556.4|12567.7|12555.7|14
1627315260000|2021-07-26 16:01:00|12568.3|12556.3|12568.3|12556.3|12569|12557|12567.7|12555.7|6
1627315270000|2021-07-26 16:01:10|12569|12557|12569.6|12557.6|12569.6|12557.6|12569|12557|0
1627315290000|2021-07-26 16:01:30|12569|12557|12568.3|12556.3|12569|12557|12567.7|12555.7|2
1627315300000|2021-07-26 16:01:40|12567.2|12555.2|12567.8|12555.8|12568.3|12556.3|12567.2|12555.2|0
1627315310000|2021-07-26 16:01:50|12567.2|12555.2|12567.8|12555.8|12567.8|12555.8|12566.6|12554.6|0
1627315320000|2021-07-26 16:02:00|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|12566.6|12554.6|0
1627315340000|2021-07-26 16:02:20|12567.8|12555.8|12567.8|12555.8|12568.4|12556.4|12567.8|12555.8|0
1627315350000|2021-07-26 16:02:30|12567.1|12555.1|12567.1|12555.1|12567.8|12555.8|12567.1|12555.1|0
1627315360000|2021-07-26 16:02:40|12567.8|12555.8|12567.1|12555.1|12568.3|12556.3|12567.1|12555.1|4
1627315370000|2021-07-26 16:02:50|||||||||2
1627315380000|2021-07-26 16:03:00|12567.6|12555.6|12568.3|12556.3|12568.3|12556.3|12567.6|12555.6|4
1627315390000|2021-07-26 16:03:10|12567.8|12555.8|12569.6|12557.6|12569.6|12557.6|12567.8|12555.8|0
1627315410000|2021-07-26 16:03:30|12568.3|12556.3|12568.3|12556.3|12568.3|12556.3|12567.8|12555.8|1
1627315420000|2021-07-26 16:03:40|12567.8|12555.8|12568.3|12556.3|12568.3|12556.3|12567.8|12555.8|0
1627315430000|2021-07-26 16:03:50|12569|12557|12569|12557|12569|12557|12568.3|12556.3|0
1627315440000|2021-07-26 16:04:00|12568.3|12556.3|12569.6|12557.6|12569.6|12557.6|12568.3|12556.3|0
1627315450000|2021-07-26 16:04:10|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|19
1627315460000|2021-07-26 16:04:20|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|6
1627315480000|2021-07-26 16:04:40|||||||||3
1627315490000|2021-07-26 16:04:50|||||||||3
1627315500000|2021-07-26 16:05:00|||||||||2
1627315510000|2021-07-26 16:05:10|||||||||1
1627315530000|2021-07-26 16:05:30|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|0
1627315540000|2021-07-26 16:05:40|12580.1|12568.1|12580.1|12568.1|12580.1|12568.1|12580.1|12568.1|1
1627315550000|2021-07-26 16:05:50|12580.7|12568.7|12580.7|12568.7|12580.7|12568.7|12580.7|12568.7|0
1627315560000|2021-07-26 16:06:00|||||||||1
1627315570000|2021-07-26 16:06:10|12583.3|12571.3|12582.8|12570.8|12584|12572|12582.8|12570.8|5
1627315580000|2021-07-26 16:06:20|12583.3|12571.3|12584|12572|12584|12572|12583.3|12571.3|0
1627315590000|2021-07-26 16:06:30|12583.3|12571.3|12584.6|12572.6|12584.6|12572.6|12582.8|12570.8|0
1627315620000|2021-07-26 16:07:00|12582.8|12570.8|12583.3|12571.3|12583.3|12571.3|12582.8|12570.8|3
1627315630000|2021-07-26 16:07:10|||||||||1
1627315640000|2021-07-26 16:07:20|12584|12572|12584.6|12572.6|12584.6|12572.6|12584|12572|0
1627315660000|2021-07-26 16:07:40|12583.3|12571.3|12583.3|12571.3|12583.3|12571.3|12583.3|12571.3|1
1627315670000|2021-07-26 16:07:50|12582.8|12570.8|12580.9|12568.9|12582.8|12570.8|12580.9|12568.9|1
1627315680000|2021-07-26 16:08:00|12580.3|12568.3|12580.3|12568.3|12580.3|12568.3|12579.6|12567.6|0
1627315690000|2021-07-26 16:08:10|12580.9|12568.9|12580.3|12568.3|12580.9|12568.9|12580.3|12568.3|0
1627315700000|2021-07-26 16:08:20|12581.4|12569.4|12579.6|12567.6|12582.1|12570.1|12579.6|12567.6|0
1627315720000|2021-07-26 16:08:40|12580.9|12568.9|12582.1|12570.1|12582.1|12570.1|12580.9|12568.9|8
1627315730000|2021-07-26 16:08:50|12581.4|12569.4|12580.9|12568.9|12581.4|12569.4|12579.6|12567.6|0
1627315740000|2021-07-26 16:09:00|12581.4|12569.4|12582.1|12570.1|12582.1|12570.1|12581.4|12569.4|0
1627315760000|2021-07-26 16:09:20|12581.6|12569.6|12582.1|12570.1|12582.1|12570.1|12581.6|12569.6|1
1627315790000|2021-07-26 16:09:50|||||||||1
1627315800000|2021-07-26 16:10:00|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|0
1627315810000|2021-07-26 16:10:10|12577.8|12565.8|12574.6|12562.6|12577.8|12565.8|12573.5|12561.5|20
1627315820000|2021-07-26 16:10:20|12575.9|12563.9|12575.3|12563.3|12575.9|12563.9|12575.3|12563.3|1
1627315830000|2021-07-26 16:10:30|12574.6|12562.6|12577.3|12565.3|12577.3|12565.3|12574.6|12562.6|2
1627315840000|2021-07-26 16:10:40|12576|12564|12576|12564|12576|12564|12576|12564|0
1627315850000|2021-07-26 16:10:50|12573.5|12561.5|12572.9|12560.9|12574.8|12562.8|12572.4|12560.4|1
1627315860000|2021-07-26 16:11:00|12576.1|12564.1|12574.2|12562.2|12576.1|12564.1|12574.2|12562.2|18
1627315870000|2021-07-26 16:11:10|12573.6|12561.6|12581.7|12569.7|12582.4|12570.4|12573.6|12561.6|32
1627315880000|2021-07-26 16:11:20|12582.9|12570.9|12584.2|12572.2|12584.2|12572.2|12581|12569|6
1627315890000|2021-07-26 16:11:30|12586.1|12574.1|12588.5|12576.5|12588.5|12576.5|12586.1|12574.1|19
1627315900000|2021-07-26 16:11:40|12590.3|12578.3|12592.3|12580.3|12592.3|12580.3|12589.8|12577.8|8
1627315910000|2021-07-26 16:11:50|12592.8|12580.8|12594.6|12582.6|12594.6|12582.6|12592.1|12580.1|6
1627315920000|2021-07-26 16:12:00|12593.2|12581.2|12590.3|12578.3|12593.2|12581.2|12590.3|12578.3|10
1627315930000|2021-07-26 16:12:10|12590.9|12578.9|12590.9|12578.9|12593.5|12581.5|12590.3|12578.3|10
1627315950000|2021-07-26 16:12:30|12589.6|12577.6|12590.9|12578.9|12592.8|12580.8|12589.6|12577.6|1
1627315960000|2021-07-26 16:12:40|12590.3|12578.3|12590.9|12578.9|12590.9|12578.9|12590.3|12578.3|0
1627315970000|2021-07-26 16:12:50|12591.6|12579.6|12591.6|12579.6|12591.6|12579.6|12591.6|12579.6|0
1627315980000|2021-07-26 16:13:00|12591|12579|12589.8|12577.8|12591|12579|12589.2|12577.2|1
1627315990000|2021-07-26 16:13:10|12590.5|12578.5|12588.5|12576.5|12592.3|12580.3|12588.5|12576.5|15
1627316000000|2021-07-26 16:13:20|12590.5|12578.5|12588.5|12576.5|12591.7|12579.7|12588.5|12576.5|11
1627316010000|2021-07-26 16:13:30|12590.6|12578.6|12589.2|12577.2|12591.2|12579.2|12589.2|12577.2|12
1627316020000|2021-07-26 16:13:40|12589.8|12577.8|12589.2|12577.2|12589.8|12577.8|12588.5|12576.5|5
1627316030000|2021-07-26 16:13:50|12589.8|12577.8|12591.7|12579.7|12591.7|12579.7|12589.8|12577.8|10
1627316040000|2021-07-26 16:14:00|12591.2|12579.2|12592.4|12580.4|12592.4|12580.4|12591.2|12579.2|0
1627316050000|2021-07-26 16:14:10|12591.3|12579.3|12591.2|12579.2|12592.4|12580.4|12589.9|12577.9|1
1627316060000|2021-07-26 16:14:20|12592.3|12580.3|12592.3|12580.3|12593|12581|12591.7|12579.7|0
1627316070000|2021-07-26 16:14:30|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|0
1627316080000|2021-07-26 16:14:40|12592.3|12580.3|12592.3|12580.3|12593.5|12581.5|12591.7|12579.7|0
1627316090000|2021-07-26 16:14:50|12591.7|12579.7|12591.7|12579.7|12593|12581|12591.7|12579.7|2
1627316100000|2021-07-26 16:15:00|12591|12579|12590.6|12578.6|12591.7|12579.7|12590.6|12578.6|1
1627316110000|2021-07-26 16:15:10|12591.2|12579.2|12592.5|12580.5|12593.1|12581.1|12589.9|12577.9|14
1627316120000|2021-07-26 16:15:20|12591.9|12579.9|12591.9|12579.9|12591.9|12579.9|12591.9|12579.9|0
1627316130000|2021-07-26 16:15:30|||||||||1
1627316140000|2021-07-26 16:15:40|12592.4|12580.4|12593.1|12581.1|12593.1|12581.1|12592.4|12580.4|0
1627316150000|2021-07-26 16:15:50|12591.3|12579.3|12590.6|12578.6|12591.3|12579.3|12590.6|12578.6|2
1627316160000|2021-07-26 16:16:00|12588.8|12576.8|12590.6|12578.6|12590.6|12578.6|12588.8|12576.8|0
1627316170000|2021-07-26 16:16:10|12591.3|12579.3|12590.6|12578.6|12591.3|12579.3|12590.6|12578.6|13
1627316180000|2021-07-26 16:16:20|12591.2|12579.2|12592.3|12580.3|12592.4|12580.4|12591.2|12579.2|3
1627316190000|2021-07-26 16:16:30|12591.7|12579.7|12592.3|12580.3|12592.3|12580.3|12591.7|12579.7|0
1627316200000|2021-07-26 16:16:40|12591.7|12579.7|12591.7|12579.7|12593|12581|12590.6|12578.6|5
1627316210000|2021-07-26 16:16:50|12591.2|12579.2|12591.9|12579.9|12592.6|12580.6|12590.6|12578.6|12
1627316220000|2021-07-26 16:17:00|12593.1|12581.1|12590.6|12578.6|12593.1|12581.1|12587.4|12575.4|23
1627316230000|2021-07-26 16:17:10|12590.1|12578.1|12592.4|12580.4|12593.8|12581.8|12590.1|12578.1|10
1627316240000|2021-07-26 16:17:20|12595.2|12583.2|12592.7|12580.7|12595.2|12583.2|12592.7|12580.7|10
1627316250000|2021-07-26 16:17:30|12592.1|12580.1|12592.1|12580.1|12592.1|12580.1|12592.1|12580.1|0
1627316260000|2021-07-26 16:17:40|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|1
1627316280000|2021-07-26 16:18:00|12591.4|12579.4|12590.9|12578.9|12591.4|12579.4|12589.1|12577.1|0
1627316290000|2021-07-26 16:18:10|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|0
1627316300000|2021-07-26 16:18:20|||||||||2
1627316310000|2021-07-26 16:18:30|12591.5|12579.5|12590.9|12578.9|12591.5|12579.5|12590.9|12578.9|0
1627316320000|2021-07-26 16:18:40|12591.5|12579.5|12592.1|12580.1|12592.1|12580.1|12591.5|12579.5|0
1627316330000|2021-07-26 16:18:50|12591.5|12579.5|12590.9|12578.9|12591.6|12579.6|12590.9|12578.9|8
1627316340000|2021-07-26 16:19:00|12591.6|12579.6|12592.7|12580.7|12592.7|12580.7|12591.6|12579.6|4
1627316360000|2021-07-26 16:19:20|12593.4|12581.4|12595.2|12583.2|12595.2|12583.2|12592.7|12580.7|3
1627316370000|2021-07-26 16:19:30|||||||||1
1627316420000|2021-07-26 16:20:20|12594|12582|12594|12582|12594|12582|12594|12582|8
1627316430000|2021-07-26 16:20:30|12592.7|12580.7|12590.2|12578.2|12592.7|12580.7|12590.2|12578.2|3
1627316450000|2021-07-26 16:20:50|12594|12582|12594|12582|12594.7|12582.7|12594|12582|3
1627316460000|2021-07-26 16:21:00|12592.7|12580.7|12592.7|12580.7|12593.4|12581.4|12592.7|12580.7|0
1627316490000|2021-07-26 16:21:30|12593.4|12581.4|12594|12582|12594.7|12582.7|12593.4|12581.4|12
1627316500000|2021-07-26 16:21:40|12595.2|12583.2|12597.7|12585.7|12597.7|12585.7|12595.2|12583.2|3
1627316520000|2021-07-26 16:22:00|||||||||2
1627316550000|2021-07-26 16:22:30|12596.5|12584.5|12597.7|12585.7|12597.7|12585.7|12596.5|12584.5|98
1627316560000|2021-07-26 16:22:40|12596.5|12584.5|12599|12587|12600.2|12588.2|12596.5|12584.5|13
1627316570000|2021-07-26 16:22:50|12597.7|12585.7|12597|12585|12597.7|12585.7|12597|12585|3
1627316580000|2021-07-26 16:23:00|12596.5|12584.5|12596.5|12584.5|12597.2|12585.2|12595.8|12583.8|0
1627316590000|2021-07-26 16:23:10|12597.7|12585.7|12600.2|12588.2|12600.2|12588.2|12597.7|12585.7|1
1627316600000|2021-07-26 16:23:20|||||||||2
1627316610000|2021-07-26 16:23:30|12598.9|12586.9|12600.2|12588.2|12600.2|12588.2|12598.9|12586.9|11
1627316620000|2021-07-26 16:23:40|||||||||15
1627316630000|2021-07-26 16:23:50|||||||||16
1627316640000|2021-07-26 16:24:00|12601.4|12589.4|12601.4|12589.4|12601.4|12589.4|12601.4|12589.4|10
1627316660000|2021-07-26 16:24:20|12602.7|12590.7|12602.7|12590.7|12602.7|12590.7|12602.7|12590.7|6
1627316680000|2021-07-26 16:24:40|12602.2|12590.2|12600.9|12588.9|12602.2|12590.2|12600.9|12588.9|1
1627316690000|2021-07-26 16:24:50|12601.5|12589.5|12596.6|12584.6|12601.5|12589.5|12595.9|12583.9|3
1627316700000|2021-07-26 16:25:00|12595.9|12583.9|12597.2|12585.2|12597.9|12585.9|12595.9|12583.9|11
1627316710000|2021-07-26 16:25:10|12598.4|12586.4|12595.9|12583.9|12598.4|12586.4|12595.9|12583.9|0
1627316720000|2021-07-26 16:25:20|12597.2|12585.2|12598.4|12586.4|12599.1|12587.1|12597.2|12585.2|10
1627316730000|2021-07-26 16:25:30|12597.2|12585.2|12596.6|12584.6|12597.9|12585.9|12596.6|12584.6|0
1627316740000|2021-07-26 16:25:40|12597.3|12585.3|12598.4|12586.4|12598.4|12586.4|12597.3|12585.3|0
1627316750000|2021-07-26 16:25:50|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|0
1627316760000|2021-07-26 16:26:00|12597.2|12585.2|12597.9|12585.9|12598.6|12586.6|12597.2|12585.2|12
1627316780000|2021-07-26 16:26:20|||||||||1
1627316800000|2021-07-26 16:26:40|12598.4|12586.4|12594.8|12582.8|12598.4|12586.4|12594.8|12582.8|1
1627316810000|2021-07-26 16:26:50|12595.4|12583.4|12594.8|12582.8|12596.1|12584.1|12594.8|12582.8|0
1627316820000|2021-07-26 16:27:00|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|12595.4|12583.4|10
1627316830000|2021-07-26 16:27:10|12596.6|12584.6|12594.8|12582.8|12596.6|12584.6|12594.1|12582.1|11
1627316840000|2021-07-26 16:27:20|12596.8|12584.8|12595.5|12583.5|12596.8|12584.8|12595.5|12583.5|10
1627316850000|2021-07-26 16:27:30|12598|12586|12596.2|12584.2|12598|12586|12596.2|12584.2|3
1627316860000|2021-07-26 16:27:40|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|0
1627316870000|2021-07-26 16:27:50|12596.8|12584.8|12598.2|12586.2|12598.2|12586.2|12595.7|12583.7|37
1627316880000|2021-07-26 16:28:00|12598.7|12586.7|12600|12588|12600|12588|12598.7|12586.7|0
1627316890000|2021-07-26 16:28:10|12598.2|12586.2|12598.7|12586.7|12599.3|12587.3|12598.2|12586.2|2
1627316900000|2021-07-26 16:28:20|12598.2|12586.2|12599.4|12587.4|12599.4|12587.4|12597.5|12585.5|0
1627316910000|2021-07-26 16:28:30|12600|12588|12601.2|12589.2|12601.2|12589.2|12600|12588|6
1627316920000|2021-07-26 16:28:40|12601.8|12589.8|12602.5|12590.5|12602.5|12590.5|12601.8|12589.8|10
1627316930000|2021-07-26 16:28:50|12603.7|12591.7|12604.4|12592.4|12604.4|12592.4|12603.7|12591.7|18
1627316940000|2021-07-26 16:29:00|12603.7|12591.7|12604.4|12592.4|12604.4|12592.4|12603.7|12591.7|5
1627316950000|2021-07-26 16:29:10|12603.7|12591.7|12603.7|12591.7|12603.7|12591.7|12603.7|12591.7|0
1627316960000|2021-07-26 16:29:20|12606.2|12594.2|12606.2|12594.2|12606.2|12594.2|12605.5|12593.5|1
1627316970000|2021-07-26 16:29:30|12604.4|12592.4|12603.7|12591.7|12604.4|12592.4|12603.7|12591.7|5
1627316980000|2021-07-26 16:29:40|12604.4|12592.4|12600.1|12588.1|12604.4|12592.4|12600.1|12588.1|3
1627316990000|2021-07-26 16:29:50|12599.4|12587.4|12595.8|12583.8|12600.1|12588.1|12595.8|12583.8|4
1627317000000|2021-07-26 16:30:00|12592.6|12580.6|12598.2|12586.2|12598.2|12586.2|12592.6|12580.6|12
1627317010000|2021-07-26 16:30:10|12597.6|12585.6|12598.2|12586.2|12598.2|12586.2|12597.6|12585.6|0
1627317020000|2021-07-26 16:30:20|12598.9|12586.9|12598.9|12586.9|12599.6|12587.6|12598.9|12586.9|0
1627317030000|2021-07-26 16:30:30|12599.6|12587.6|12601.4|12589.4|12601.4|12589.4|12599.6|12587.6|5
1627317040000|2021-07-26 16:30:40|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|0
1627317050000|2021-07-26 16:30:50|12600.1|12588.1|12593.7|12581.7|12600.1|12588.1|12593.7|12581.7|6
1627317060000|2021-07-26 16:31:00|12595.7|12583.7|12593.7|12581.7|12595.7|12583.7|12593.7|12581.7|0
1627317070000|2021-07-26 16:31:10|12595|12583|12594.3|12582.3|12595|12583|12593.7|12581.7|0
1627317080000|2021-07-26 16:31:20|12596.2|12584.2|12593.7|12581.7|12598.2|12586.2|12593.7|12581.7|10
1627317090000|2021-07-26 16:31:30|12593|12581|12591.2|12579.2|12593|12581|12591.2|12579.2|18
1627317100000|2021-07-26 16:31:40|12590.5|12578.5|12589.2|12577.2|12590.5|12578.5|12589.2|12577.2|0
1627317110000|2021-07-26 16:31:50|12588.6|12576.6|12591.9|12579.9|12591.9|12579.9|12588.6|12576.6|23
1627317120000|2021-07-26 16:32:00|12591.2|12579.2|12591.4|12579.4|12591.9|12579.9|12586.9|12574.9|17
1627317130000|2021-07-26 16:32:10|12592.1|12580.1|12595.8|12583.8|12595.8|12583.8|12592.1|12580.1|8
1627317160000|2021-07-26 16:32:40|12595.3|12583.3|12593.3|12581.3|12595.3|12583.3|12593.3|12581.3|2
1627317170000|2021-07-26 16:32:50|12592.6|12580.6|12592.6|12580.6|12592.6|12580.6|12592.6|12580.6|1
1627317180000|2021-07-26 16:33:00|12593.3|12581.3|12597.1|12585.1|12597.1|12585.1|12593.3|12581.3|3
1627317190000|2021-07-26 16:33:10|12597.6|12585.6|12598.2|12586.2|12598.2|12586.2|12597.6|12585.6|0
1627317200000|2021-07-26 16:33:20|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|4
1627317210000|2021-07-26 16:33:30|12594.4|12582.4|12594.4|12582.4|12594.4|12582.4|12594.4|12582.4|2
1627317220000|2021-07-26 16:33:40|12593.9|12581.9|12592.8|12580.8|12593.9|12581.9|12592.8|12580.8|2
1627317230000|2021-07-26 16:33:50|12592.2|12580.2|12594.6|12582.6|12594.6|12582.6|12592.2|12580.2|0
1627317240000|2021-07-26 16:34:00|12595.3|12583.3|12596.4|12584.4|12596.4|12584.4|12594.6|12582.6|2
1627317250000|2021-07-26 16:34:10|12597.6|12585.6|12598.2|12586.2|12598.2|12586.2|12597.6|12585.6|0
1627317260000|2021-07-26 16:34:20|12599.4|12587.4|12596.9|12584.9|12599.4|12587.4|12596.9|12584.9|1
1627317270000|2021-07-26 16:34:30|12597.6|12585.6|12600|12588|12600|12588|12597.6|12585.6|1
1627317290000|2021-07-26 16:34:50|12599.5|12587.5|12600|12588|12600|12588|12599.5|12587.5|0
1627317300000|2021-07-26 16:35:00|12600.6|12588.6|12600|12588|12600.6|12588.6|12598.8|12586.8|2
1627317320000|2021-07-26 16:35:20|12598.6|12586.6|12598.1|12586.1|12598.6|12586.6|12598.1|12586.1|5
1627317330000|2021-07-26 16:35:30|12603.1|12591.1|12600.6|12588.6|12603.1|12591.1|12600.6|12588.6|2
1627317340000|2021-07-26 16:35:40|12601.3|12589.3|12597.6|12585.6|12601.3|12589.3|12597.6|12585.6|1
1627317350000|2021-07-26 16:35:50|12598.2|12586.2|12597.6|12585.6|12598.2|12586.2|12597.6|12585.6|0
1627317360000|2021-07-26 16:36:00|12597.7|12585.7|12597.7|12585.7|12598.2|12586.2|12597.7|12585.7|0
1627317370000|2021-07-26 16:36:10|12597|12585|12598.8|12586.8|12598.8|12586.8|12597|12585|4
1627317380000|2021-07-26 16:36:20|12598.1|12586.1|12597.5|12585.5|12598.1|12586.1|12597.5|12585.5|1
1627317390000|2021-07-26 16:36:30|12598.2|12586.2|12598.8|12586.8|12598.8|12586.8|12597.5|12585.5|0
1627317400000|2021-07-26 16:36:40|12599.3|12587.3|12600.6|12588.6|12600.6|12588.6|12599.3|12587.3|0
1627317410000|2021-07-26 16:36:50|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|1
1627317420000|2021-07-26 16:37:00|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|0
1627317430000|2021-07-26 16:37:10|12600.6|12588.6|12601.1|12589.1|12601.8|12589.8|12600.6|12588.6|0
1627317450000|2021-07-26 16:37:30|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12598|12586|11
1627317460000|2021-07-26 16:37:40|12601.7|12589.7|12599.9|12587.9|12601.7|12589.7|12599.2|12587.2|0
1627317470000|2021-07-26 16:37:50|12600.5|12588.5|12599.2|12587.2|12600.5|12588.5|12599.2|12587.2|0
1627317490000|2021-07-26 16:38:10|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12596.2|12584.2|2
1627317500000|2021-07-26 16:38:20|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|0
1627317510000|2021-07-26 16:38:30|12598.1|12586.1|12596.8|12584.8|12598.7|12586.7|12596.8|12584.8|2
1627317520000|2021-07-26 16:38:40|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|0
1627317530000|2021-07-26 16:38:50|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|0
1627317540000|2021-07-26 16:39:00|12596.3|12584.3|12595.6|12583.6|12596.3|12584.3|12594.5|12582.5|0
1627317550000|2021-07-26 16:39:10|12594.5|12582.5|12595|12583|12595|12583|12594.5|12582.5|0
1627317570000|2021-07-26 16:39:30|12594.4|12582.4|12592|12580|12594.4|12582.4|12592|12580|1
1627317580000|2021-07-26 16:39:40|||||||||1
1627317590000|2021-07-26 16:39:50|12592.5|12580.5|12589.2|12577.2|12592.5|12580.5|12589.2|12577.2|19
1627317600000|2021-07-26 16:40:00|12589.8|12577.8|12589.2|12577.2|12590.5|12578.5|12589.2|12577.2|4
1627317610000|2021-07-26 16:40:10|12589.9|12577.9|12590.5|12578.5|12590.5|12578.5|12589.2|12577.2|0
1627317620000|2021-07-26 16:40:20|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|0
1627317630000|2021-07-26 16:40:30|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|3
1627317650000|2021-07-26 16:40:50|12588.5|12576.5|12588.5|12576.5|12588.5|12576.5|12588.5|12576.5|5
1627317660000|2021-07-26 16:41:00|12586.7|12574.7|12587.4|12575.4|12587.4|12575.4|12586.7|12574.7|2
1627317670000|2021-07-26 16:41:10|12585.6|12573.6|12583.8|12571.8|12585.6|12573.6|12582|12570|2
1627317680000|2021-07-26 16:41:20|12583.1|12571.1|12582.6|12570.6|12583.2|12571.2|12582|12570|0
1627317690000|2021-07-26 16:41:30|12582|12570|12582|12570|12582|12570|12582|12570|0
1627317700000|2021-07-26 16:41:40|12583.1|12571.1|12579.5|12567.5|12583.1|12571.1|12579.5|12567.5|1
1627317710000|2021-07-26 16:41:50|12578.8|12566.8|12579.5|12567.5|12579.5|12567.5|12578.8|12566.8|0
1627317720000|2021-07-26 16:42:00|12580.1|12568.1|12581.3|12569.3|12581.3|12569.3|12580.1|12568.1|0
1627317730000|2021-07-26 16:42:10|12578.8|12566.8|12576.3|12564.3|12578.8|12566.8|12575.7|12563.7|0
1627317740000|2021-07-26 16:42:20|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|0
1627317760000|2021-07-26 16:42:40|12577|12565|12575.1|12563.1|12577|12565|12574.4|12562.4|2
1627317770000|2021-07-26 16:42:50|12575.8|12563.8|12576.3|12564.3|12576.3|12564.3|12575.1|12563.1|0
1627317790000|2021-07-26 16:43:10|12575.6|12563.6|12578.1|12566.1|12578.1|12566.1|12575.6|12563.6|3
1627317810000|2021-07-26 16:43:30|12576.3|12564.3|12576.3|12564.3|12576.3|12564.3|12576.3|12564.3|0
1627317850000|2021-07-26 16:44:10|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|5
1627317860000|2021-07-26 16:44:20|12575.6|12563.6|12574.9|12562.9|12575.6|12563.6|12574.9|12562.9|0
1627317870000|2021-07-26 16:44:30|12575.6|12563.6|12579.3|12567.3|12579.3|12567.3|12574.3|12562.3|6
1627317880000|2021-07-26 16:44:40|12578.1|12566.1|12574.9|12562.9|12578.1|12566.1|12574.9|12562.9|6
1627317890000|2021-07-26 16:44:50|12575.6|12563.6|12575.6|12563.6|12575.6|12563.6|12575.6|12563.6|0
1627317900000|2021-07-26 16:45:00|12574.9|12562.9|12574.8|12562.8|12576.2|12564.2|12574.8|12562.8|9
1627317910000|2021-07-26 16:45:10|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|1
1627317920000|2021-07-26 16:45:20|12578.4|12566.4|12579.1|12567.1|12579.1|12567.1|12577.9|12565.9|13
1627317930000|2021-07-26 16:45:30|12577.9|12565.9|12578.6|12566.6|12579.1|12567.1|12577.3|12565.3|0
1627317940000|2021-07-26 16:45:40|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|8
1627317950000|2021-07-26 16:45:50|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|2
1627317960000|2021-07-26 16:46:00|12578.6|12566.6|12578.6|12566.6|12578.6|12566.6|12577.9|12565.9|0
1627317970000|2021-07-26 16:46:10|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|0
1627317990000|2021-07-26 16:46:30|12578.6|12566.6|12578.6|12566.6|12578.6|12566.6|12578.6|12566.6|0
1627318000000|2021-07-26 16:46:40|12579.3|12567.3|12580.4|12568.4|12580.4|12568.4|12579.3|12567.3|0
1627318020000|2021-07-26 16:47:00|12577.2|12565.2|12577.9|12565.9|12577.9|12565.9|12577.2|12565.2|1
1627318030000|2021-07-26 16:47:10|12576.6|12564.6|12578.7|12566.7|12578.7|12566.7|12576.6|12564.6|3
1627318040000|2021-07-26 16:47:20|12579.3|12567.3|12579.3|12567.3|12579.3|12567.3|12579.3|12567.3|0
1627318060000|2021-07-26 16:47:40|||||||||1
1627318070000|2021-07-26 16:47:50|12579.8|12567.8|12583.2|12571.2|12583.2|12571.2|12579.8|12567.8|9
1627318080000|2021-07-26 16:48:00|12580.5|12568.5|12578.8|12566.8|12581.2|12569.2|12578.8|12566.8|2
1627318090000|2021-07-26 16:48:10|12580.7|12568.7|12580|12568|12581.3|12569.3|12580|12568|0
1627318100000|2021-07-26 16:48:20|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|0
1627318120000|2021-07-26 16:48:40|12578.9|12566.9|12578.7|12566.7|12579.3|12567.3|12576.1|12564.1|9
1627318130000|2021-07-26 16:48:50|12576.1|12564.1|12575.4|12563.4|12576.8|12564.8|12575.4|12563.4|5
1627318140000|2021-07-26 16:49:00|12576.8|12564.8|12577.9|12565.9|12578.6|12566.6|12576.1|12564.1|6
1627318150000|2021-07-26 16:49:10|12577.2|12565.2|12575.4|12563.4|12577.9|12565.9|12575.4|12563.4|3
1627318190000|2021-07-26 16:49:50|||||||||1
1627318200000|2021-07-26 16:50:00|12576.5|12564.5|12579.7|12567.7|12579.7|12567.7|12576.5|12564.5|5
1627318210000|2021-07-26 16:50:10|12578.5|12566.5|12577.8|12565.8|12578.5|12566.5|12577.8|12565.8|0
1627318220000|2021-07-26 16:50:20|12577.2|12565.2|12576.5|12564.5|12577.2|12565.2|12576.5|12564.5|0
1627318230000|2021-07-26 16:50:30|12577.2|12565.2|12577.8|12565.8|12577.8|12565.8|12577.2|12565.2|1
1627318240000|2021-07-26 16:50:40|12578.5|12566.5|12579.2|12567.2|12579.2|12567.2|12578.5|12566.5|1
1627318250000|2021-07-26 16:50:50|||||||||1
1627318260000|2021-07-26 16:51:00|12579.7|12567.7|12581.5|12569.5|12581.5|12569.5|12579.7|12567.7|0
1627318270000|2021-07-26 16:51:10|12579.7|12567.7|12576.5|12564.5|12579.7|12567.7|12576.5|12564.5|14
1627318280000|2021-07-26 16:51:20|12577.2|12565.2|12581|12569|12581|12569|12577.2|12565.2|12
1627318290000|2021-07-26 16:51:30|12581.5|12569.5|12580.3|12568.3|12581.5|12569.5|12579.7|12567.7|0
1627318310000|2021-07-26 16:51:50|12579.7|12567.7|12581|12569|12581|12569|12579|12567|1
1627318320000|2021-07-26 16:52:00|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|0
1627318330000|2021-07-26 16:52:10|12583.3|12571.3|12585.3|12573.3|12585.3|12573.3|12583.3|12571.3|4
1627318340000|2021-07-26 16:52:20|12584.6|12572.6|12585.2|12573.2|12585.8|12573.8|12584.6|12572.6|0
1627318350000|2021-07-26 16:52:30|12585.8|12573.8|12585.2|12573.2|12585.8|12573.8|12585.2|12573.2|0
1627318360000|2021-07-26 16:52:40|12585.9|12573.9|12587.7|12575.7|12587.7|12575.7|12585.9|12573.9|2
1627318380000|2021-07-26 16:53:00|12586.5|12574.5|12587.7|12575.7|12587.7|12575.7|12585.9|12573.9|0
1627318390000|2021-07-26 16:53:10|||||||||4
1627318410000|2021-07-26 16:53:30|12587.1|12575.1|12587.7|12575.7|12587.7|12575.7|12587.1|12575.1|2
1627318420000|2021-07-26 16:53:40|||||||||1
1627318430000|2021-07-26 16:53:50|12587.5|12575.5|12588.8|12576.8|12588.8|12576.8|12587.5|12575.5|5
1627318440000|2021-07-26 16:54:00|||||||||2
1627318450000|2021-07-26 16:54:10|12591.3|12579.3|12590.2|12578.2|12592.7|12580.7|12590.2|12578.2|8
1627318460000|2021-07-26 16:54:20|12587|12575|12586.3|12574.3|12587|12575|12586.3|12574.3|0
1627318470000|2021-07-26 16:54:30|12587|12575|12587.7|12575.7|12588.4|12576.4|12587|12575|7
1627318480000|2021-07-26 16:54:40|12586.4|12574.4|12587.7|12575.7|12587.7|12575.7|12586.4|12574.4|1
1627318490000|2021-07-26 16:54:50|12586.6|12574.6|12585.9|12573.9|12586.6|12574.6|12585.9|12573.9|0
1627318500000|2021-07-26 16:55:00|12585.2|12573.2|12583.4|12571.4|12585.2|12573.2|12583.4|12571.4|0
1627318520000|2021-07-26 16:55:20|12582.7|12570.7|12580.9|12568.9|12582.7|12570.7|12580.9|12568.9|0
1627318530000|2021-07-26 16:55:30|12582.7|12570.7|12582.7|12570.7|12582.7|12570.7|12582.7|12570.7|0
1627318540000|2021-07-26 16:55:40|12581.6|12569.6|12580.9|12568.9|12581.6|12569.6|12580.9|12568.9|0
1627318550000|2021-07-26 16:55:50|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|5
1627318560000|2021-07-26 16:56:00|12578.4|12566.4|12575.9|12563.9|12578.4|12566.4|12575.9|12563.9|1
1627318570000|2021-07-26 16:56:10|12575.2|12563.2|12576|12564|12576.6|12564.6|12574.1|12562.1|10
1627318580000|2021-07-26 16:56:20|12575.4|12563.4|12574.8|12562.8|12575.4|12563.4|12569.9|12557.9|3
1627318590000|2021-07-26 16:56:30|12574.1|12562.1|12572.8|12560.8|12574.1|12562.1|12572.8|12560.8|1
1627318600000|2021-07-26 16:56:40|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|0
1627318610000|2021-07-26 16:56:50|12573|12561|12573|12561|12573|12561|12573|12561|1
1627318620000|2021-07-26 16:57:00|12572.3|12560.3|12572.3|12560.3|12572.3|12560.3|12572.3|12560.3|1
1627318640000|2021-07-26 16:57:20|12573.4|12561.4|12573.4|12561.4|12574.1|12562.1|12573.4|12561.4|0
1627318650000|2021-07-26 16:57:30|12574.1|12562.1|12570.5|12558.5|12574.1|12562.1|12570.5|12558.5|2
1627318660000|2021-07-26 16:57:40|||||||||1
1627318670000|2021-07-26 16:57:50|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|1
1627318680000|2021-07-26 16:58:00|12572.3|12560.3|12573.5|12561.5|12574.1|12562.1|12572.3|12560.3|0
1627318690000|2021-07-26 16:58:10|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|0
1627318720000|2021-07-26 16:58:40|12573.5|12561.5|12572.8|12560.8|12573.5|12561.5|12572.8|12560.8|0
1627318730000|2021-07-26 16:58:50|12573.5|12561.5|12572.8|12560.8|12573.5|12561.5|12571.6|12559.6|2
1627318740000|2021-07-26 16:59:00|12573.5|12561.5|12574.1|12562.1|12574.1|12562.1|12573.5|12561.5|1
1627318750000|2021-07-26 16:59:10|12574.8|12562.8|12575.3|12563.3|12575.3|12563.3|12574.8|12562.8|3
1627318760000|2021-07-26 16:59:20|12576.6|12564.6|12576.6|12564.6|12578.5|12566.5|12576.6|12564.6|0
1627318770000|2021-07-26 16:59:30|12577.3|12565.3|12575.3|12563.3|12577.3|12565.3|12575.3|12563.3|0
1627318780000|2021-07-26 16:59:40|12576|12564|12576.7|12564.7|12576.7|12564.7|12576|12564|0
1627318790000|2021-07-26 16:59:50|12577.4|12565.4|12580.5|12568.5|12580.5|12568.5|12577.4|12565.4|0
1627318800000|2021-07-26 17:00:00|12579.8|12567.8|12578|12566|12579.8|12567.8|12578|12566|4
1627318810000|2021-07-26 17:00:10|12578.5|12566.5|12578.5|12566.5|12579.1|12567.1|12578.5|12566.5|0
1627318820000|2021-07-26 17:00:20|12579.1|12567.1|12579.8|12567.8|12580.3|12568.3|12579.1|12567.1|1
1627318830000|2021-07-26 17:00:30|12579.1|12567.1|12578.5|12566.5|12579.1|12567.1|12578|12566|3
1627318840000|2021-07-26 17:00:40|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|1
1627318850000|2021-07-26 17:00:50|12578|12566|12578|12566|12578|12566|12578|12566|0
1627318870000|2021-07-26 17:01:10|12578.5|12566.5|12579.1|12567.1|12579.1|12567.1|12578.5|12566.5|0
1627318890000|2021-07-26 17:01:30|12581.6|12569.6|12581|12569|12581.6|12569.6|12581|12569|1
1627318900000|2021-07-26 17:01:40|12581.6|12569.6|12579.8|12567.8|12583|12571|12579.8|12567.8|4
1627318910000|2021-07-26 17:01:50|12578|12566|12579.2|12567.2|12579.2|12567.2|12578|12566|0
1627318920000|2021-07-26 17:02:00|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|0
1627318930000|2021-07-26 17:02:10|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|0
1627318940000|2021-07-26 17:02:20|12581.6|12569.6|12584.1|12572.1|12584.1|12572.1|12581.6|12569.6|6
1627318950000|2021-07-26 17:02:30|12583.5|12571.5|12584.1|12572.1|12584.1|12572.1|12582.3|12570.3|1
1627318960000|2021-07-26 17:02:40|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|2
1627318970000|2021-07-26 17:02:50|12586|12574|12585.4|12573.4|12586|12574|12585.4|12573.4|0
1627318980000|2021-07-26 17:03:00|12586|12574|12586.1|12574.1|12586.1|12574.1|12585.4|12573.4|0
1627318990000|2021-07-26 17:03:10|12586.6|12574.6|12585.5|12573.5|12586.6|12574.6|12585.5|12573.5|0
1627319000000|2021-07-26 17:03:20|12586.1|12574.1|12585.5|12573.5|12586.7|12574.7|12585.5|12573.5|0
1627319010000|2021-07-26 17:03:30|12586.1|12574.1|12584.1|12572.1|12586.1|12574.1|12584.1|12572.1|1
1627319040000|2021-07-26 17:04:00|||||||||1
1627319060000|2021-07-26 17:04:20|12586.2|12574.2|12586.6|12574.6|12587.3|12575.3|12586.2|12574.2|2
1627319070000|2021-07-26 17:04:30|12587.3|12575.3|12586.6|12574.6|12587.3|12575.3|12586.6|12574.6|0
1627319080000|2021-07-26 17:04:40|12587.3|12575.3|12586.6|12574.6|12587.3|12575.3|12586.6|12574.6|0
1627319090000|2021-07-26 17:04:50|12587.3|12575.3|12586.6|12574.6|12587.3|12575.3|12586.6|12574.6|0
1627319100000|2021-07-26 17:05:00|12586.1|12574.1|12586.1|12574.1|12586.1|12574.1|12586.1|12574.1|0
1627319110000|2021-07-26 17:05:10|12586.6|12574.6|12586.1|12574.1|12586.6|12574.6|12586.1|12574.1|0
1627319120000|2021-07-26 17:05:20|12584.8|12572.8|12585.4|12573.4|12585.4|12573.4|12584.8|12572.8|1
1627319130000|2021-07-26 17:05:30|12586.1|12574.1|12587.3|12575.3|12587.3|12575.3|12585.4|12573.4|5
1627319140000|2021-07-26 17:05:40|12586.6|12574.6|12587.3|12575.3|12587.3|12575.3|12586.6|12574.6|0
1627319150000|2021-07-26 17:05:50|12589.1|12577.1|12591.6|12579.6|12591.6|12579.6|12589.1|12577.1|2
1627319160000|2021-07-26 17:06:00|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|0
1627319180000|2021-07-26 17:06:20|12589.8|12577.8|12589.1|12577.1|12589.8|12577.8|12589.1|12577.1|2
1627319190000|2021-07-26 17:06:30|12590.5|12578.5|12590.4|12578.4|12591.6|12579.6|12589.1|12577.1|7
1627319200000|2021-07-26 17:06:40|12591.5|12579.5|12592.8|12580.8|12592.8|12580.8|12591.5|12579.5|0
1627319220000|2021-07-26 17:07:00|12594|12582|12594.7|12582.7|12594.7|12582.7|12594|12582|2
1627319230000|2021-07-26 17:07:10|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|3
1627319240000|2021-07-26 17:07:20|12596.4|12584.4|12597.8|12585.8|12597.8|12585.8|12596.4|12584.4|7
1627319250000|2021-07-26 17:07:30|12595.9|12583.9|12595.9|12583.9|12595.9|12583.9|12595.9|12583.9|1
1627319260000|2021-07-26 17:07:40|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|1
1627319270000|2021-07-26 17:07:50|12594.6|12582.6|12594.6|12582.6|12594.6|12582.6|12594.6|12582.6|1
1627319280000|2021-07-26 17:08:00|12594|12582|12595.3|12583.3|12595.3|12583.3|12593.5|12581.5|2
1627319300000|2021-07-26 17:08:20|12596|12584|12596|12584|12596|12584|12596|12584|12
1627319310000|2021-07-26 17:08:30|12596.5|12584.5|12597.1|12585.1|12597.1|12585.1|12596.5|12584.5|1
1627319330000|2021-07-26 17:08:50|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|2
1627319340000|2021-07-26 17:09:00|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|1
1627319350000|2021-07-26 17:09:10|||||||||2
1627319370000|2021-07-26 17:09:30|12598.9|12586.9|12601.4|12589.4|12601.4|12589.4|12598.9|12586.9|3
1627319380000|2021-07-26 17:09:40|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|0
1627319390000|2021-07-26 17:09:50|12599.6|12587.6|12599.6|12587.6|12599.6|12587.6|12599.6|12587.6|0
1627319400000|2021-07-26 17:10:00|12597.1|12585.1|12598.5|12586.5|12599|12587|12597.1|12585.1|9
1627319410000|2021-07-26 17:10:10|12599|12587|12597.8|12585.8|12599|12587|12597.8|12585.8|0
1627319430000|2021-07-26 17:10:30|12598.5|12586.5|12599.7|12587.7|12599.7|12587.7|12598.5|12586.5|1
1627319440000|2021-07-26 17:10:40|12599.2|12587.2|12598.5|12586.5|12599.2|12587.2|12598.5|12586.5|1
1627319450000|2021-07-26 17:10:50|12596|12584|12597.2|12585.2|12597.2|12585.2|12596|12584|0
1627319460000|2021-07-26 17:11:00|12596|12584|12596|12584|12597.2|12585.2|12596|12584|0
1627319470000|2021-07-26 17:11:10|12596.5|12584.5|12596.5|12584.5|12597.2|12585.2|12596|12584|0
1627319480000|2021-07-26 17:11:20|12597.2|12585.2|12597.2|12585.2|12599|12587|12597.2|12585.2|0
1627319500000|2021-07-26 17:11:40|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|0
1627319510000|2021-07-26 17:11:50|12597.8|12585.8|12597.8|12585.8|12598.5|12586.5|12597.8|12585.8|0
1627319520000|2021-07-26 17:12:00|12598.3|12586.3|12600.3|12588.3|12600.3|12588.3|12598.3|12586.3|5
1627319530000|2021-07-26 17:12:10|12601.4|12589.4|12602.1|12590.1|12602.1|12590.1|12601.4|12589.4|1
1627319540000|2021-07-26 17:12:20|12602.7|12590.7|12602.1|12590.1|12602.7|12590.7|12601.4|12589.4|0
1627319550000|2021-07-26 17:12:30|12601.4|12589.4|12601.4|12589.4|12601.4|12589.4|12601.4|12589.4|0
1627319560000|2021-07-26 17:12:40|12598.4|12586.4|12599|12587|12599|12587|12598.4|12586.4|8
1627319570000|2021-07-26 17:12:50|12598.4|12586.4|12598.4|12586.4|12598.4|12586.4|12597.7|12585.7|1
1627319580000|2021-07-26 17:13:00|12599|12587|12599|12587|12599.7|12587.7|12599|12587|0
1627319590000|2021-07-26 17:13:10|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|0
1627319610000|2021-07-26 17:13:30|12598.4|12586.4|12598.4|12586.4|12598.4|12586.4|12598.4|12586.4|1
1627319620000|2021-07-26 17:13:40|12597.7|12585.7|12597.7|12585.7|12599|12587|12596.5|12584.5|2
1627319630000|2021-07-26 17:13:50|12598.4|12586.4|12598.9|12586.9|12598.9|12586.9|12597.7|12585.7|2
1627319640000|2021-07-26 17:14:00|||||||||1
1627319650000|2021-07-26 17:14:10|12598.4|12586.4|12598.9|12586.9|12598.9|12586.9|12598.4|12586.4|2
1627319660000|2021-07-26 17:14:20|12599.6|12587.6|12598.9|12586.9|12599.6|12587.6|12598.9|12586.9|2
1627319670000|2021-07-26 17:14:30|||||||||1
1627319710000|2021-07-26 17:15:10|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|2
1627319720000|2021-07-26 17:15:20|12596|12584|12596|12584|12596|12584|12595.3|12583.3|0
1627319730000|2021-07-26 17:15:30|12595.3|12583.3|12594.2|12582.2|12595.3|12583.3|12594.2|12582.2|7
1627319740000|2021-07-26 17:15:40|||||||||1
1627319750000|2021-07-26 17:15:50|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|0
1627319760000|2021-07-26 17:16:00|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|0
1627319770000|2021-07-26 17:16:10|12597.3|12585.3|12594.2|12582.2|12597.8|12585.8|12594.2|12582.2|6
1627319790000|2021-07-26 17:16:30|12592.3|12580.3|12592.4|12580.4|12592.4|12580.4|12592.3|12580.3|5
1627319800000|2021-07-26 17:16:40|12592.9|12580.9|12592.9|12580.9|12592.9|12580.9|12592.9|12580.9|0
1627319810000|2021-07-26 17:16:50|12593|12581|12593|12581|12593.6|12581.6|12593|12581|0
1627319820000|2021-07-26 17:17:00|12593.6|12581.6|12597.8|12585.8|12597.8|12585.8|12593.6|12581.6|0
1627319840000|2021-07-26 17:17:20|12601|12589|12600.3|12588.3|12601|12589|12600.3|12588.3|6
1627319880000|2021-07-26 17:18:00|12601|12589|12599.1|12587.1|12601|12589|12598.5|12586.5|1
1627319890000|2021-07-26 17:18:10|12600.3|12588.3|12600.3|12588.3|12600.3|12588.3|12600.3|12588.3|0
1627319900000|2021-07-26 17:18:20|12599.8|12587.8|12596.7|12584.7|12599.8|12587.8|12596.7|12584.7|3
1627319910000|2021-07-26 17:18:30|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|0
1627319920000|2021-07-26 17:18:40|12596.8|12584.8|12595.6|12583.6|12596.8|12584.8|12595.6|12583.6|1
1627319930000|2021-07-26 17:18:50|||||||||1
1627319940000|2021-07-26 17:19:00|12596.8|12584.8|12596.8|12584.8|12597.5|12585.5|12596.3|12584.3|4
1627319950000|2021-07-26 17:19:10|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|0
1627319960000|2021-07-26 17:19:20|12596.8|12584.8|12597.4|12585.4|12598.1|12586.1|12596.8|12584.8|5
1627319980000|2021-07-26 17:19:40|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|0
1627319990000|2021-07-26 17:19:50|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|12597|12585|5
1627320000000|2021-07-26 17:20:00|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|0
1627320010000|2021-07-26 17:20:10|12598.8|12586.8|12598.8|12586.8|12600.6|12588.6|12598.1|12586.1|1
1627320020000|2021-07-26 17:20:20|12597.4|12585.4|12599.9|12587.9|12600.5|12588.5|12597.4|12585.4|6
1627320030000|2021-07-26 17:20:30|12600.5|12588.5|12603.8|12591.8|12603.8|12591.8|12600.5|12588.5|29
1627320040000|2021-07-26 17:20:40|12602.7|12590.7|12603.2|12591.2|12603.2|12591.2|12602.7|12590.7|0
1627320050000|2021-07-26 17:20:50|12602.7|12590.7|12602|12590|12602.7|12590.7|12602|12590|0
1627320070000|2021-07-26 17:21:10|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|0
1627320080000|2021-07-26 17:21:20|12603.9|12591.9|12602|12590|12603.9|12591.9|12602|12590|1
1627320090000|2021-07-26 17:21:30|12603.2|12591.2|12602|12590|12603.2|12591.2|12602|12590|0
1627320120000|2021-07-26 17:22:00|12602.7|12590.7|12601.4|12589.4|12602.7|12590.7|12601.4|12589.4|1
1627320130000|2021-07-26 17:22:10|12596.3|12584.3|12597|12585|12597.6|12585.6|12596.3|12584.3|8
1627320140000|2021-07-26 17:22:20|12596.3|12584.3|12600.6|12588.6|12600.6|12588.6|12596.3|12584.3|1
1627320150000|2021-07-26 17:22:30|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|0
1627320180000|2021-07-26 17:23:00|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|0
1627320190000|2021-07-26 17:23:10|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|0
1627320200000|2021-07-26 17:23:20|12601.7|12589.7|12602.4|12590.4|12602.4|12590.4|12601.7|12589.7|1
1627320210000|2021-07-26 17:23:30|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|0
1627320230000|2021-07-26 17:23:50|12603.7|12591.7|12604.9|12592.9|12605.6|12593.6|12603.7|12591.7|3
1627320250000|2021-07-26 17:24:10|12603.7|12591.7|12603|12591|12603.7|12591.7|12603|12591|0
1627320260000|2021-07-26 17:24:20|12603.7|12591.7|12604.9|12592.9|12604.9|12592.9|12603.7|12591.7|0
1627320270000|2021-07-26 17:24:30|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|0
1627320280000|2021-07-26 17:24:40|12603.1|12591.1|12601.9|12589.9|12603.8|12591.8|12601.9|12589.9|2
1627320290000|2021-07-26 17:24:50|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|12600.6|12588.6|0
1627320330000|2021-07-26 17:25:30|12601.9|12589.9|12601.9|12589.9|12601.9|12589.9|12601.2|12589.2|0
1627320350000|2021-07-26 17:25:50|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|0
1627320360000|2021-07-26 17:26:00|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|0
1627320380000|2021-07-26 17:26:20|12602.6|12590.6|12603.1|12591.1|12603.1|12591.1|12602.6|12590.6|0
1627320400000|2021-07-26 17:26:40|12603.8|12591.8|12603.8|12591.8|12604.5|12592.5|12603.8|12591.8|1
1627320410000|2021-07-26 17:26:50|12603.1|12591.1|12603.8|12591.8|12603.8|12591.8|12603.1|12591.1|1
1627320430000|2021-07-26 17:27:10|12603.1|12591.1|12604.4|12592.4|12604.4|12592.4|12603.1|12591.1|2
1627320440000|2021-07-26 17:27:20|12603.1|12591.1|12605|12593|12605|12593|12602.5|12590.5|0
1627320470000|2021-07-26 17:27:50|12605.7|12593.7|12605.7|12593.7|12605.7|12593.7|12605.7|12593.7|0
1627320520000|2021-07-26 17:28:40|12604.3|12592.3|12604.3|12592.3|12604.3|12592.3|12604.3|12592.3|1
1627320540000|2021-07-26 17:29:00|||||||||1
1627320550000|2021-07-26 17:29:10|12602.5|12590.5|12603.7|12591.7|12603.7|12591.7|12602.5|12590.5|2
1627320560000|2021-07-26 17:29:20|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|1
1627320580000|2021-07-26 17:29:40|||||||||2
1627320590000|2021-07-26 17:29:50|12602.6|12590.6|12600.7|12588.7|12602.6|12590.6|12600.7|12588.7|0
1627320600000|2021-07-26 17:30:00|12599.5|12587.5|12597|12585|12599.5|12587.5|12597|12585|7
1627320610000|2021-07-26 17:30:10|12597.6|12585.6|12600.7|12588.7|12601.4|12589.4|12597.6|12585.6|3
1627320620000|2021-07-26 17:30:20|12600.1|12588.1|12600.1|12588.1|12600.1|12588.1|12600.1|12588.1|0
1627320630000|2021-07-26 17:30:30|12600.7|12588.7|12601.2|12589.2|12601.9|12589.9|12600.1|12588.1|5
1627320650000|2021-07-26 17:30:50|12601.8|12589.8|12603|12591|12603|12591|12601.8|12589.8|1
1627320660000|2021-07-26 17:31:00|12603.7|12591.7|12604.3|12592.3|12604.3|12592.3|12603.2|12591.2|0
1627320670000|2021-07-26 17:31:10|||||||||1
1627320680000|2021-07-26 17:31:20|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|12605.4|12593.4|4
1627320690000|2021-07-26 17:31:30|12605.4|12593.4|12600.7|12588.7|12605.4|12593.4|12600.7|12588.7|3
1627320700000|2021-07-26 17:31:40|12600.1|12588.1|12599.6|12587.6|12600.1|12588.1|12599.6|12587.6|0
1627320710000|2021-07-26 17:31:50|12598.9|12586.9|12597.1|12585.1|12598.9|12586.9|12597.1|12585.1|3
1627320720000|2021-07-26 17:32:00|12598.3|12586.3|12599.6|12587.6|12600.1|12588.1|12598.3|12586.3|0
1627320730000|2021-07-26 17:32:10|12598.4|12586.4|12597.1|12585.1|12598.4|12586.4|12597.1|12585.1|3
1627320760000|2021-07-26 17:32:40|12597.6|12585.6|12597.6|12585.6|12598.2|12586.2|12597.6|12585.6|0
1627320790000|2021-07-26 17:33:10|12597.1|12585.1|12597.6|12585.6|12597.6|12585.6|12597.1|12585.1|0
1627320800000|2021-07-26 17:33:20|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|0
1627320830000|2021-07-26 17:33:50|12596.4|12584.4|12597.1|12585.1|12597.6|12585.6|12596.4|12584.4|1
1627320840000|2021-07-26 17:34:00|12596.4|12584.4|12595.7|12583.7|12597.6|12585.6|12595.7|12583.7|0
1627320860000|2021-07-26 17:34:20|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|1
1627320870000|2021-07-26 17:34:30|12596.3|12584.3|12595.1|12583.1|12596.4|12584.4|12595.1|12583.1|0
1627320880000|2021-07-26 17:34:40|12595.8|12583.8|12597.6|12585.6|12597.6|12585.6|12595.1|12583.1|0
1627320890000|2021-07-26 17:34:50|12598.2|12586.2|12600.7|12588.7|12600.7|12588.7|12598.2|12586.2|8
1627320910000|2021-07-26 17:35:10|12601.8|12589.8|12602.5|12590.5|12602.5|12590.5|12601.8|12589.8|3
1627320920000|2021-07-26 17:35:20|12603.1|12591.1|12604.3|12592.3|12605.6|12593.6|12603.1|12591.1|28
1627320930000|2021-07-26 17:35:30|12605|12593|12603.1|12591.1|12605|12593|12603.1|12591.1|2
1627320940000|2021-07-26 17:35:40|12602.4|12590.4|12601.8|12589.8|12602.4|12590.4|12601.3|12589.3|0
1627320950000|2021-07-26 17:35:50|12601.3|12589.3|12600|12588|12601.3|12589.3|12600|12588|1
1627320960000|2021-07-26 17:36:00|12600.7|12588.7|12600.7|12588.7|12600.7|12588.7|12600.7|12588.7|0
1627320970000|2021-07-26 17:36:10|12599.5|12587.5|12598.3|12586.3|12599.5|12587.5|12598.3|12586.3|1
1627320980000|2021-07-26 17:36:20|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12596.4|12584.4|3
1627320990000|2021-07-26 17:36:30|12597.8|12585.8|12595.3|12583.3|12597.8|12585.8|12595.3|12583.3|1
1627321000000|2021-07-26 17:36:40|12594.6|12582.6|12593.5|12581.5|12594.6|12582.6|12593.5|12581.5|2
1627321010000|2021-07-26 17:36:50|12594|12582|12594.7|12582.7|12594.7|12582.7|12594|12582|0
1627321020000|2021-07-26 17:37:00|12592.1|12580.1|12594|12582|12595.3|12583.3|12592.1|12580.1|14
1627321030000|2021-07-26 17:37:10|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|2
1627321040000|2021-07-26 17:37:20|12594.6|12582.6|12594.6|12582.6|12594.6|12582.6|12594.6|12582.6|12
1627321050000|2021-07-26 17:37:30|12593.3|12581.3|12593.9|12581.9|12594.6|12582.6|12593.3|12581.3|0
1627321060000|2021-07-26 17:37:40|12592.7|12580.7|12592.7|12580.7|12593.2|12581.2|12592.7|12580.7|21
1627321070000|2021-07-26 17:37:50|12593.2|12581.2|12594.6|12582.6|12594.6|12582.6|12593.2|12581.2|24
1627321080000|2021-07-26 17:38:00|12595.2|12583.2|12590.7|12578.7|12595.2|12583.2|12590.7|12578.7|10
1627321090000|2021-07-26 17:38:10|12592|12580|12592.7|12580.7|12592.7|12580.7|12592|12580|2
1627321100000|2021-07-26 17:38:20|12593.2|12581.2|12593.8|12581.8|12593.8|12581.8|12593.2|12581.2|11
1627321110000|2021-07-26 17:38:30|12594.3|12582.3|12594.3|12582.3|12594.3|12582.3|12594.3|12582.3|3
1627321130000|2021-07-26 17:38:50|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|1
1627321140000|2021-07-26 17:39:00|12592|12580|12592|12580|12592|12580|12592|12580|3
1627321150000|2021-07-26 17:39:10|12591.3|12579.3|12592.5|12580.5|12592.5|12580.5|12591.3|12579.3|0
1627321160000|2021-07-26 17:39:20|12591.3|12579.3|12592|12580|12592|12580|12590.7|12578.7|2
1627321170000|2021-07-26 17:39:30|12592.7|12580.7|12592.5|12580.5|12593.2|12581.2|12592.5|12580.5|1
1627321180000|2021-07-26 17:39:40|12591.3|12579.3|12590.6|12578.6|12591.3|12579.3|12590.6|12578.6|6
1627321190000|2021-07-26 17:39:50|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|12590.6|12578.6|0
1627321200000|2021-07-26 17:40:00|12591.9|12579.9|12591.9|12579.9|12591.9|12579.9|12591.9|12579.9|0
1627321210000|2021-07-26 17:40:10|12593.2|12581.2|12596.9|12584.9|12596.9|12584.9|12593.2|12581.2|8
1627321230000|2021-07-26 17:40:30|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|2
1627321240000|2021-07-26 17:40:40|12597.5|12585.5|12598.1|12586.1|12598.1|12586.1|12596.9|12584.9|0
1627321250000|2021-07-26 17:40:50|12600|12588|12600|12588|12600|12588|12600|12588|0
1627321260000|2021-07-26 17:41:00|12599.9|12587.9|12599.4|12587.4|12599.9|12587.9|12599.4|12587.4|0
1627321270000|2021-07-26 17:41:10|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|1
1627321280000|2021-07-26 17:41:20|||||||||2
1627321290000|2021-07-26 17:41:30|12599.2|12587.2|12601.2|12589.2|12601.9|12589.9|12598.7|12586.7|3
1627321300000|2021-07-26 17:41:40|12603|12591|12601.7|12589.7|12603|12591|12601.7|12589.7|0
1627321310000|2021-07-26 17:41:50|12602.4|12590.4|12601.2|12589.2|12603|12591|12601.2|12589.2|0
1627321320000|2021-07-26 17:42:00|12599.9|12587.9|12601.9|12589.9|12601.9|12589.9|12599.4|12587.4|1
1627321330000|2021-07-26 17:42:10|12602.4|12590.4|12601.7|12589.7|12603.1|12591.1|12601.7|12589.7|4
1627321340000|2021-07-26 17:42:20|12602.4|12590.4|12601.2|12589.2|12602.4|12590.4|12601.2|12589.2|0
1627321350000|2021-07-26 17:42:30|12600.6|12588.6|12598.8|12586.8|12600.6|12588.6|12597.6|12585.6|6
1627321360000|2021-07-26 17:42:40|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|0
1627321390000|2021-07-26 17:43:10|12598.1|12586.1|12598.8|12586.8|12598.8|12586.8|12597.6|12585.6|1
1627321400000|2021-07-26 17:43:20|12598.1|12586.1|12596.3|12584.3|12598.1|12586.1|12596.3|12584.3|3
1627321410000|2021-07-26 17:43:30|12597|12585|12595.8|12583.8|12597|12585|12595.8|12583.8|2
1627321420000|2021-07-26 17:43:40|12593.3|12581.3|12593.3|12581.3|12593.3|12581.3|12593.3|12581.3|2
1627321430000|2021-07-26 17:43:50|||||||||1
1627321440000|2021-07-26 17:44:00|12592.6|12580.6|12593.3|12581.3|12593.8|12581.8|12592.6|12580.6|1
1627321450000|2021-07-26 17:44:10|12591.4|12579.4|12589.6|12577.6|12591.4|12579.4|12589.6|12577.6|2
1627321460000|2021-07-26 17:44:20|12590.2|12578.2|12592.7|12580.7|12592.7|12580.7|12590.2|12578.2|2
1627321470000|2021-07-26 17:44:30|12592.1|12580.1|12593.3|12581.3|12593.3|12581.3|12592|12580|1
1627321480000|2021-07-26 17:44:40|12594.5|12582.5|12594|12582|12594.5|12582.5|12593.3|12581.3|0
1627321490000|2021-07-26 17:44:50|12593.3|12581.3|12592.7|12580.7|12593.4|12581.4|12592.7|12580.7|0
1627321500000|2021-07-26 17:45:00|12592.1|12580.1|12589.6|12577.6|12592.1|12580.1|12589|12577|1
1627321510000|2021-07-26 17:45:10|12589|12577|12589|12577|12589|12577|12589|12577|0
1627321520000|2021-07-26 17:45:20|12588.4|12576.4|12587.1|12575.1|12588.4|12576.4|12587.1|12575.1|1
1627321530000|2021-07-26 17:45:30|12587.8|12575.8|12587.8|12575.8|12588.5|12576.5|12587.8|12575.8|2
1627321540000|2021-07-26 17:45:40|12586.6|12574.6|12587.3|12575.3|12587.8|12575.8|12586.6|12574.6|7
1627321550000|2021-07-26 17:45:50|12586.6|12574.6|12587.8|12575.8|12587.8|12575.8|12586.6|12574.6|0
1627321560000|2021-07-26 17:46:00|12589.1|12577.1|12586.6|12574.6|12589.7|12577.7|12586.6|12574.6|0
1627321570000|2021-07-26 17:46:10|||||||||1
1627321580000|2021-07-26 17:46:20|12587.3|12575.3|12587.8|12575.8|12587.8|12575.8|12587.3|12575.3|0
1627321590000|2021-07-26 17:46:30|12586|12574|12587.3|12575.3|12587.3|12575.3|12586|12574|0
1627321600000|2021-07-26 17:46:40|12586.6|12574.6|12586.6|12574.6|12586.6|12574.6|12586.6|12574.6|5
1627321610000|2021-07-26 17:46:50|12587.2|12575.2|12589.7|12577.7|12589.7|12577.7|12587.2|12575.2|9
1627321620000|2021-07-26 17:47:00|12589|12577|12589|12577|12589.7|12577.7|12588.3|12576.3|0
1627321630000|2021-07-26 17:47:10|12588.3|12576.3|12590.8|12578.8|12590.8|12578.8|12588.3|12576.3|0
1627321640000|2021-07-26 17:47:20|12590.2|12578.2|12590.8|12578.8|12590.8|12578.8|12589.5|12577.5|0
1627321660000|2021-07-26 17:47:40|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|8
1627321670000|2021-07-26 17:47:50|12586.6|12574.6|12586.6|12574.6|12586.6|12574.6|12586.6|12574.6|1
1627321680000|2021-07-26 17:48:00|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|12586.6|12574.6|7
1627321690000|2021-07-26 17:48:10|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|1
1627321700000|2021-07-26 17:48:20|12589.7|12577.7|12589.7|12577.7|12590.4|12578.4|12589.7|12577.7|9
1627321710000|2021-07-26 17:48:30|12590.4|12578.4|12589.1|12577.1|12590.4|12578.4|12589.1|12577.1|0
1627321720000|2021-07-26 17:48:40|12589.7|12577.7|12591|12579|12591.6|12579.6|12589.7|12577.7|2
1627321730000|2021-07-26 17:48:50|12592.2|12580.2|12592.2|12580.2|12594|12582|12592.2|12580.2|1
1627321740000|2021-07-26 17:49:00|||||||||1
1627321760000|2021-07-26 17:49:20|12592.7|12580.7|12594|12582|12594|12582|12592.7|12580.7|8
1627321770000|2021-07-26 17:49:30|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|1
1627321780000|2021-07-26 17:49:40|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12594.7|12582.7|2
1627321790000|2021-07-26 17:49:50|12597|12585|12597.7|12585.7|12598.3|12586.3|12597|12585|3
1627321800000|2021-07-26 17:50:00|12597.2|12585.2|12597.2|12585.2|12597.2|12585.2|12596.5|12584.5|6
1627321810000|2021-07-26 17:50:10|12594.7|12582.7|12597.2|12585.2|12597.2|12585.2|12594.7|12582.7|4
1627321820000|2021-07-26 17:50:20|12596.1|12584.1|12596.1|12584.1|12596.1|12584.1|12596.1|12584.1|0
1627321830000|2021-07-26 17:50:30|12594.1|12582.1|12594.1|12582.1|12594.1|12582.1|12594.1|12582.1|6
1627321840000|2021-07-26 17:50:40|12591.1|12579.1|12589.1|12577.1|12591.8|12579.8|12589.1|12577.1|1
1627321850000|2021-07-26 17:50:50|12589.8|12577.8|12587.9|12575.9|12589.8|12577.8|12587.9|12575.9|4
1627321860000|2021-07-26 17:51:00|12588.6|12576.6|12589.3|12577.3|12591.1|12579.1|12588.6|12576.6|5
1627321870000|2021-07-26 17:51:10|12589.8|12577.8|12587.4|12575.4|12590.5|12578.5|12587.4|12575.4|2
1627321880000|2021-07-26 17:51:20|||||||||3
1627321890000|2021-07-26 17:51:30|12589.3|12577.3|12589.9|12577.9|12591.2|12579.2|12589.3|12577.3|2
1627321910000|2021-07-26 17:51:50|12589.3|12577.3|12587.4|12575.4|12591.2|12579.2|12586.8|12574.8|8
1627321920000|2021-07-26 17:52:00|12586.8|12574.8|12587.4|12575.4|12587.4|12575.4|12586.8|12574.8|0
1627321930000|2021-07-26 17:52:10|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|9
1627321940000|2021-07-26 17:52:20|12586.8|12574.8|12586.8|12574.8|12587.5|12575.5|12586.8|12574.8|2
1627321950000|2021-07-26 17:52:30|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|0
1627321960000|2021-07-26 17:52:40|||||||||4
1627321970000|2021-07-26 17:52:50|12586.8|12574.8|12586.8|12574.8|12587.5|12575.5|12586.8|12574.8|5
1627321980000|2021-07-26 17:53:00|12585|12573|12585.5|12573.5|12586.2|12574.2|12585|12573|2
1627321990000|2021-07-26 17:53:10|12586.1|12574.1|12585|12573|12587.5|12575.5|12585|12573|4
1627322000000|2021-07-26 17:53:20|12585.5|12573.5|12586.2|12574.2|12587.5|12575.5|12585.5|12573.5|7
1627322010000|2021-07-26 17:53:30|12586.8|12574.8|12587.5|12575.5|12587.5|12575.5|12586.8|12574.8|0
1627322020000|2021-07-26 17:53:40|||||||||1
1627322030000|2021-07-26 17:53:50|12585|12573|12586.2|12574.2|12586.2|12574.2|12585|12573|3
1627322040000|2021-07-26 17:54:00|12586.8|12574.8|12586.8|12574.8|12587.5|12575.5|12585|12573|8
1627322050000|2021-07-26 17:54:10|12582.5|12570.5|12586.2|12574.2|12586.2|12574.2|12582.5|12570.5|17
1627322060000|2021-07-26 17:54:20|12585|12573|12587.5|12575.5|12587.5|12575.5|12583.2|12571.2|8
1627322070000|2021-07-26 17:54:30|12586.8|12574.8|12585.7|12573.7|12587.5|12575.5|12585|12573|6
1627322080000|2021-07-26 17:54:40|12585|12573|12585.7|12573.7|12585.7|12573.7|12585|12573|2
1627322090000|2021-07-26 17:54:50|12586.3|12574.3|12585.7|12573.7|12587.5|12575.5|12585|12573|3
1627322100000|2021-07-26 17:55:00|12585|12573|12585.7|12573.7|12585.7|12573.7|12585|12573|0
1627322110000|2021-07-26 17:55:10|12586.3|12574.3|12583.8|12571.8|12586.3|12574.3|12583.8|12571.8|5
1627322120000|2021-07-26 17:55:20|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|6
1627322130000|2021-07-26 17:55:30|||||||||1
1627322140000|2021-07-26 17:55:40|12582|12570|12584.5|12572.5|12584.5|12572.5|12580.7|12568.7|16
1627322150000|2021-07-26 17:55:50|12583.3|12571.3|12582.7|12570.7|12584|12572|12582.7|12570.7|2
1627322160000|2021-07-26 17:56:00|12580.2|12568.2|12581.5|12569.5|12583.3|12571.3|12580.2|12568.2|6
1627322170000|2021-07-26 17:56:10|12582|12570|12580.2|12568.2|12582|12570|12580.2|12568.2|1
1627322180000|2021-07-26 17:56:20|12581.5|12569.5|12584.1|12572.1|12584.1|12572.1|12579.8|12567.8|23
1627322190000|2021-07-26 17:56:30|12581.6|12569.6|12582.9|12570.9|12582.9|12570.9|12581.6|12569.6|1
1627322200000|2021-07-26 17:56:40|12581.6|12569.6|12582.9|12570.9|12584.1|12572.1|12581.6|12569.6|2
1627322210000|2021-07-26 17:56:50|12583.4|12571.4|12584.1|12572.1|12584.1|12572.1|12583.4|12571.4|2
1627322220000|2021-07-26 17:57:00|12583.4|12571.4|12584.1|12572.1|12584.1|12572.1|12582.9|12570.9|4
1627322230000|2021-07-26 17:57:10|12584.7|12572.7|12585.2|12573.2|12585.2|12573.2|12584.6|12572.6|3
1627322240000|2021-07-26 17:57:20|12584.6|12572.6|12584.6|12572.6|12585.2|12573.2|12584.6|12572.6|1
1627322250000|2021-07-26 17:57:30|12582.9|12570.9|12584.1|12572.1|12584.1|12572.1|12582.9|12570.9|3
1627322260000|2021-07-26 17:57:40|12583.4|12571.4|12585.9|12573.9|12585.9|12573.9|12583.4|12571.4|7
1627322270000|2021-07-26 17:57:50|12585.2|12573.2|12587.6|12575.6|12587.6|12575.6|12585.2|12573.2|1
1627322280000|2021-07-26 17:58:00|12587.1|12575.1|12590|12578|12592.5|12580.5|12587.1|12575.1|10
1627322290000|2021-07-26 17:58:10|12590.7|12578.7|12590|12578|12590.7|12578.7|12588.9|12576.9|1
1627322300000|2021-07-26 17:58:20|12589.3|12577.3|12590|12578|12590|12578|12589.3|12577.3|2
1627322310000|2021-07-26 17:58:30|12589.4|12577.4|12590|12578|12590|12578|12588.7|12576.7|5
1627322320000|2021-07-26 17:58:40|12589.4|12577.4|12589.3|12577.3|12590|12578|12589.3|12577.3|4
1627322330000|2021-07-26 17:58:50|12590|12578|12590|12578|12590.6|12578.6|12589.3|12577.3|1
1627322340000|2021-07-26 17:59:00|12588.6|12576.6|12590|12578|12590|12578|12587.5|12575.5|11
1627322350000|2021-07-26 17:59:10|12588.6|12576.6|12596.4|12584.4|12596.4|12584.4|12588.6|12576.6|18
1627322360000|2021-07-26 17:59:20|12595.3|12583.3|12601.6|12589.6|12601.6|12589.6|12595.3|12583.3|52
1627322370000|2021-07-26 17:59:30|12603.9|12591.9|12607.9|12595.9|12609.9|12597.9|12602.8|12590.8|42
1627322380000|2021-07-26 17:59:40|12608.6|12596.6|12612.5|12600.5|12612.5|12600.5|12605.7|12593.7|98
1627322390000|2021-07-26 17:59:50|12609.3|12597.3|12601.1|12589.1|12611.1|12599.1|12601.1|12589.1|38
1627322400000|2021-07-26 18:00:00|12601.8|12589.8|12594.2|12582.2|12601.8|12589.8|12593.6|12581.6|25
1627322410000|2021-07-26 18:00:10|12594.7|12582.7|12590.2|12578.2|12594.7|12582.7|12589.5|12577.5|44
1627322420000|2021-07-26 18:00:20|12590.7|12578.7|12590.9|12578.9|12590.9|12578.9|12590.2|12578.2|7
1627322430000|2021-07-26 18:00:30|12590.3|12578.3|12589.6|12577.6|12590.3|12578.3|12587.9|12575.9|12
1627322440000|2021-07-26 18:00:40|12590.3|12578.3|12584.5|12572.5|12590.3|12578.3|12584.5|12572.5|16
1627322450000|2021-07-26 18:00:50|12583.4|12571.4|12583.4|12571.4|12583.4|12571.4|12582|12570|11
1627322460000|2021-07-26 18:01:00|12582|12570|12580.9|12568.9|12582|12570|12579.7|12567.7|16
1627322470000|2021-07-26 18:01:10|12579.7|12567.7|12577.2|12565.2|12579.7|12567.7|12577.2|12565.2|24
1627322480000|2021-07-26 18:01:20|12577.3|12565.3|12575.4|12563.4|12577.3|12565.3|12575.4|12563.4|24
1627322490000|2021-07-26 18:01:30|12576|12564|12576|12564|12576|12564|12576|12564|7
1627322500000|2021-07-26 18:01:40|||||||||2
1627322510000|2021-07-26 18:01:50|12576.7|12564.7|12576.7|12564.7|12576.7|12564.7|12576.7|12564.7|4
1627322520000|2021-07-26 18:02:00|12576.1|12564.1|12576.7|12564.7|12576.7|12564.7|12576.1|12564.1|7
1627322530000|2021-07-26 18:02:10|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|12574.9|12562.9|12
1627322540000|2021-07-26 18:02:20|12575|12563|12575.4|12563.4|12575.4|12563.4|12574.9|12562.9|5
1627322560000|2021-07-26 18:02:40|12576|12564|12575.4|12563.4|12576|12564|12575.4|12563.4|14
1627322570000|2021-07-26 18:02:50|12576.1|12564.1|12576.3|12564.3|12576.3|12564.3|12576.1|12564.1|4
1627322580000|2021-07-26 18:03:00|12577.5|12565.5|12577.5|12565.5|12577.5|12565.5|12577.5|12565.5|4
1627322590000|2021-07-26 18:03:10|||||||||1
1627322600000|2021-07-26 18:03:20|12575|12563|12576.3|12564.3|12576.3|12564.3|12575|12563|3
1627322610000|2021-07-26 18:03:30|12575.7|12563.7|12574.8|12562.8|12575.7|12563.7|12573.6|12561.6|11
1627322620000|2021-07-26 18:03:40|12574.2|12562.2|12576.3|12564.3|12576.3|12564.3|12574.2|12562.2|23
1627322630000|2021-07-26 18:03:50|12575.7|12563.7|12576.3|12564.3|12576.3|12564.3|12573.6|12561.6|7
1627322640000|2021-07-26 18:04:00|12575.6|12563.6|12576.8|12564.8|12576.8|12564.8|12575|12563|1
1627322650000|2021-07-26 18:04:10|12576.1|12564.1|12576.8|12564.8|12576.8|12564.8|12576.1|12564.1|1
1627322660000|2021-07-26 18:04:20|12576.1|12564.1|12574.2|12562.2|12576.8|12564.8|12574.2|12562.2|17
1627322670000|2021-07-26 18:04:30|12573.6|12561.6|12576|12564|12576|12564|12573.6|12561.6|14
1627322680000|2021-07-26 18:04:40|12576.7|12564.7|12578.5|12566.5|12578.5|12566.5|12576.7|12564.7|3
1627322690000|2021-07-26 18:04:50|12578|12566|12577.4|12565.4|12578|12566|12577.4|12565.4|4
1627392600000|2021-07-27 13:30:00|12598.4|12586.4|12592.9|12580.9|12603.6|12590.9|12591.8|12579.8|74
1627392610000|2021-07-27 13:30:10|12593.6|12581.6|12597.7|12585.7|12600.3|12588.3|12591|12579|12
1627392620000|2021-07-27 13:30:20|12596.5|12584.5|12595.8|12583.8|12597.2|12585.2|12592.8|12580.8|11
1627392630000|2021-07-27 13:30:30|12595.1|12583.1|12594.5|12582.5|12595.8|12583.8|12594.5|12582.5|7
1627392640000|2021-07-27 13:30:40|12592.6|12580.6|12590.1|12578.1|12592.6|12580.6|12590.1|12578.1|17
1627392650000|2021-07-27 13:30:50|12591.4|12579.4|12590.1|12578.1|12591.4|12579.4|12589.5|12577.5|7
1627392660000|2021-07-27 13:31:00|12591.9|12579.9|12589.4|12577.4|12593.1|12581.1|12588.8|12576.8|34
1627392670000|2021-07-27 13:31:10|12588.2|12576.2|12587.6|12575.6|12589.5|12577.5|12585.1|12573.1|2
1627392680000|2021-07-27 13:31:20|12587|12575|12587|12575|12587.6|12575.6|12587|12575|4
1627392690000|2021-07-27 13:31:30|12585.6|12573.6|12587|12575|12587|12575|12585.6|12573.6|10
1627392700000|2021-07-27 13:31:40|12586.3|12574.3|12588.1|12576.1|12588.1|12576.1|12586.3|12574.3|11
1627392710000|2021-07-27 13:31:50|12586.3|12574.3|12584.5|12572.5|12586.3|12574.3|12584.5|12572.5|13
1627392720000|2021-07-27 13:32:00|12585.7|12573.7|12586.3|12574.3|12586.3|12574.3|12584.5|12572.5|2
1627392730000|2021-07-27 13:32:10|12586.9|12574.9|12589.3|12577.3|12589.3|12577.3|12585.7|12573.7|9
1627392740000|2021-07-27 13:32:20|12588.7|12576.7|12589.3|12577.3|12589.3|12577.3|12588.7|12576.7|2
1627392750000|2021-07-27 13:32:30|||||||||9
1627392760000|2021-07-27 13:32:40|12588.7|12576.7|12588.7|12576.7|12588.7|12576.7|12588.7|12576.7|1
1627392770000|2021-07-27 13:32:50|12589.3|12577.3|12595.6|12583.6|12595.6|12583.6|12589.3|12577.3|15
1627392780000|2021-07-27 13:33:00|12598.1|12586.1|12598.4|12578.4|12598.4|12586.1|12596.4|12578.4|10
1627392790000|2021-07-27 13:33:10|12596.2|12584.2|12596.2|12584.2|12596.9|12584.9|12596.2|12584.2|0
1627392800000|2021-07-27 13:33:20|12596.8|12584.8|12597.5|12585.5|12598|12586|12596.8|12584.8|0
1627392810000|2021-07-27 13:33:30|12596.8|12584.8|12603.1|12591.1|12605.9|12591.1|12596.2|12584.2|16
1627392820000|2021-07-27 13:33:40|12603.7|12591.7|12607|12595|12607.7|12595.7|12600.6|12585.9|9
1627392830000|2021-07-27 13:33:50|12607.7|12595.7|12607|12595|12607.7|12595.7|12606.4|12594.4|1
1627392840000|2021-07-27 13:34:00|12605.7|12593.7|12609.7|12597.7|12609.7|12597.7|12605.7|12593.7|34
1627392850000|2021-07-27 13:34:10|12607.2|12595.2|12608.3|12596.3|12608.3|12596.3|12607.2|12595.2|26
1627392860000|2021-07-27 13:34:20|12609|12597|12607.8|12595.8|12609|12597|12607.8|12595.8|5
1627392870000|2021-07-27 13:34:30|12607.2|12595.2|12601.5|12589.5|12607.2|12595.2|12601.5|12589.5|12
1627392880000|2021-07-27 13:34:40|12602.2|12590.2|12609|12597|12609|12597|12601.5|12589.5|0
1627392890000|2021-07-27 13:34:50|12608.3|12596.3|12609|12597|12609|12597|12608.3|12596.3|2
1627392900000|2021-07-27 13:35:00|12609.7|12597.7|12617.6|12605.6|12618.1|12606.1|12609|12597|21
1627392910000|2021-07-27 13:35:10|12616.9|12604.9|12617|12605|12619.5|12607.5|12616.3|12604.3|8
1627392920000|2021-07-27 13:35:20|12616.4|12604.4|12618.3|12606.3|12618.3|12606.3|12616.4|12604.4|4
1627392930000|2021-07-27 13:35:30|12616.4|12604.4|12617.1|12605.1|12617.1|12605.1|12616.4|12604.4|4
1627392940000|2021-07-27 13:35:40|12616.4|12604.4|12612.7|12600.7|12616.4|12604.4|12611.5|12599.5|1
1627392950000|2021-07-27 13:35:50|12614.6|12602.6|12617|12605|12618.3|12606.3|12614.6|12602.6|21
1627392960000|2021-07-27 13:36:00|12616.3|12604.3|12619.5|12607.5|12619.5|12607.5|12616.3|12604.3|36
1627392970000|2021-07-27 13:36:10|12618.2|12606.2|12618.8|12606.8|12621.4|12609.4|12618.2|12606.2|9
1627392980000|2021-07-27 13:36:20|12619.5|12607.5|12620.7|12608.7|12620.7|12608.7|12619.5|12607.5|1
1627392990000|2021-07-27 13:36:30|12620.1|12608.1|12621.3|12609.3|12621.3|12609.3|12620.1|12608.1|0
1627393000000|2021-07-27 13:36:40|12620.7|12608.7|12621.2|12609.2|12623.7|12611.7|12620.7|12608.7|11
1627393010000|2021-07-27 13:36:50|12621.9|12609.9|12621.3|12609.3|12621.9|12609.9|12620|12608|0
1627393020000|2021-07-27 13:37:00|||||||||1
1627393030000|2021-07-27 13:37:10|12620.2|12608.2|12620.2|12608.2|12622.7|12610.7|12620.2|12608.2|26
1627393040000|2021-07-27 13:37:20|12618.9|12606.9|12620.2|12608.2|12620.2|12608.2|12618.9|12606.9|1
1627393050000|2021-07-27 13:37:30|12621.4|12609.4|12621.4|12609.4|12621.4|12609.4|12620.2|12608.2|0
1627393060000|2021-07-27 13:37:40|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|0
1627393070000|2021-07-27 13:37:50|12621.4|12609.4|12623.3|12611.3|12623.3|12611.3|12620.8|12608.8|1
1627393080000|2021-07-27 13:38:00|12622.6|12610.6|12622.7|12610.7|12623.4|12611.4|12622|12610|6
1627393090000|2021-07-27 13:38:10|12623.4|12611.4|12623.4|12611.4|12623.4|12611.4|12623.4|12611.4|26
1627393100000|2021-07-27 13:38:20|12622.7|12610.7|12623.9|12611.9|12623.9|12611.9|12622.7|12610.7|0
1627393110000|2021-07-27 13:38:30|12625.7|12613.7|12625.8|12613.8|12627.6|12615.6|12625.2|12613.2|13
1627393120000|2021-07-27 13:38:40|12626.4|12614.4|12627|12615|12628.2|12616.2|12626.3|12614.3|4
1627393130000|2021-07-27 13:38:50|12625.8|12613.8|12622.7|12610.7|12627|12615|12622.7|12610.7|3
1627393140000|2021-07-27 13:39:00|12624|12612|12625.2|12613.2|12625.2|12613.2|12624|12612|0
1627393150000|2021-07-27 13:39:10|12627|12615|12627.6|12615.6|12627.6|12615.6|12626.3|12614.3|16
1627393160000|2021-07-27 13:39:20|12626.9|12614.9|12625.7|12613.7|12626.9|12614.9|12624.4|12612.4|5
1627393170000|2021-07-27 13:39:30|12624.4|12612.4|12623.8|12611.8|12624.4|12612.4|12623.8|12611.8|1
1627393180000|2021-07-27 13:39:40|12624.4|12612.4|12624.5|12612.5|12624.5|12612.5|12623.8|12611.8|26
1627393190000|2021-07-27 13:39:50|12626.3|12614.3|12627|12615|12627|12615|12626.3|12614.3|1
1627393200000|2021-07-27 13:40:00|12625.8|12613.8|12626.3|12614.3|12626.3|12614.3|12625.8|12613.8|1
1627393210000|2021-07-27 13:40:10|12627|12615|12620.9|12608.9|12627|12615|12620.9|12608.9|13
1627393220000|2021-07-27 13:40:20|12625.8|12613.8|12623.2|12611.2|12625.8|12613.8|12623.2|12611.2|8
1627393230000|2021-07-27 13:40:30|12622|12610|12624.4|12612.4|12625.7|12613.7|12622|12610|1
1627393240000|2021-07-27 13:40:40|12625.1|12613.1|12623.9|12611.9|12625.1|12613.1|12623.9|12611.9|3
1627393250000|2021-07-27 13:40:50|12622|12610|12620.9|12608.9|12624|12612|12620.9|12608.9|4
1627393260000|2021-07-27 13:41:00|12621.5|12609.5|12619.6|12607.6|12622.1|12610.1|12618.4|12606.4|3
1627393270000|2021-07-27 13:41:10|12618.4|12606.4|12616.6|12604.6|12618.4|12606.4|12614.7|12602.7|9
1627393280000|2021-07-27 13:41:20|12615.3|12603.3|12619.5|12607.5|12619.5|12607.5|12615.3|12603.3|15
1627393290000|2021-07-27 13:41:30|12620.2|12608.2|12628.2|12616.2|12628.2|12616.2|12620.2|12608.2|6
1627393300000|2021-07-27 13:41:40|12629.4|12617.4|12628.2|12616.2|12630.7|12618.7|12627.5|12615.5|17
1627393310000|2021-07-27 13:41:50|12630|12618|12630|12618|12630|12618|12630|12618|2
1627393320000|2021-07-27 13:42:00|12630.6|12618.6|12629.3|12617.3|12631.8|12619.8|12629.3|12617.3|10
1627393330000|2021-07-27 13:42:10|12628.2|12616.2|12634.3|12622.3|12634.3|12622.3|12628.2|12616.2|18
1627393340000|2021-07-27 13:42:20|12632.5|12620.5|12633.1|12621.1|12633.1|12621.1|12632.5|12620.5|10
1627393350000|2021-07-27 13:42:30|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|1
1627393360000|2021-07-27 13:42:40|12631.8|12619.8|12634.3|12622.3|12634.3|12622.3|12631.8|12619.8|5
1627393370000|2021-07-27 13:42:50|12633.2|12621.2|12632.5|12620.5|12633.2|12621.2|12631.8|12619.8|1
1627393380000|2021-07-27 13:43:00|12631.9|12619.9|12631.3|12619.3|12631.9|12619.9|12631.3|12619.3|2
1627393390000|2021-07-27 13:43:10|12631.9|12619.9|12631.4|12619.4|12632.5|12620.5|12630|12618|2
1627393400000|2021-07-27 13:43:20|12630.7|12618.7|12630.2|12618.2|12630.8|12618.8|12628.9|12616.9|11
1627393410000|2021-07-27 13:43:30|12630.8|12618.8|12631.4|12619.4|12633.2|12621.2|12630.1|12618.1|2
1627393420000|2021-07-27 13:43:40|12630.7|12618.7|12628.9|12616.9|12630.7|12618.7|12628.9|12616.9|0
1627393430000|2021-07-27 13:43:50|12628.3|12616.3|12627.7|12615.7|12628.3|12616.3|12627.7|12615.7|0
1627393440000|2021-07-27 13:44:00|12627.1|12615.1|12622.7|12610.7|12627.1|12615.1|12622.7|12610.7|3
1627393450000|2021-07-27 13:44:10|12623.4|12611.4|12629.6|12617.6|12630.9|12618.9|12623.4|12611.4|4
1627393460000|2021-07-27 13:44:20|12628.3|12616.3|12623.4|12611.4|12628.3|12616.3|12623.4|12611.4|5
1627393470000|2021-07-27 13:44:30|12622.7|12610.7|12622.7|12610.7|12625.2|12613.2|12622.1|12610.1|7
1627393480000|2021-07-27 13:44:40|12620.9|12608.9|12621.6|12609.6|12623.4|12611.4|12620.9|12608.9|5
1627393490000|2021-07-27 13:44:50|12620.9|12608.9|12622.7|12610.7|12622.7|12610.7|12620.2|12608.2|0
1627393500000|2021-07-27 13:45:00|12624.6|12612.6|12625.7|12613.7|12625.7|12613.7|12623.9|12611.9|10
1627393510000|2021-07-27 13:45:10|12625|12613|12625|12613|12625.7|12613.7|12624.5|12612.5|5
1627393520000|2021-07-27 13:45:20|12626.3|12614.3|12626.9|12614.9|12626.9|12614.9|12626.3|12614.3|1
1627393530000|2021-07-27 13:45:30|12625.6|12613.6|12627.5|12615.5|12628.2|12616.2|12625|12613|2
1627393540000|2021-07-27 13:45:40|12628.8|12616.8|12627.5|12615.5|12630|12618|12627.5|12615.5|2
1627393550000|2021-07-27 13:45:50|12628.9|12616.9|12630.7|12618.7|12630.7|12618.7|12628.2|12616.2|12
1627393560000|2021-07-27 13:46:00|||||||||1
1627393570000|2021-07-27 13:46:10|12632.5|12620.5|12633.1|12621.1|12634.4|12622.4|12631.9|12619.9|2
1627393580000|2021-07-27 13:46:20|12632.5|12620.5|12634.4|12622.4|12634.4|12622.4|12632.5|12620.5|1
1627393590000|2021-07-27 13:46:30|12635|12623|12636.9|12624.9|12638|12626|12634.4|12622.4|17
1627393600000|2021-07-27 13:46:40|||||||||2
1627393610000|2021-07-27 13:46:50|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|4
1627393620000|2021-07-27 13:47:00|12639.4|12627.4|12638.1|12626.1|12639.4|12627.4|12637.5|12625.5|2
1627393630000|2021-07-27 13:47:10|12636.9|12624.9|12639.4|12627.4|12639.4|12627.4|12636.9|12624.9|4
1627393640000|2021-07-27 13:47:20|12638.7|12626.7|12638.7|12626.7|12640.5|12628.5|12638.7|12626.7|3
1627393650000|2021-07-27 13:47:30|12638|12626|12638.7|12626.7|12639.3|12627.3|12638|12626|3
1627393660000|2021-07-27 13:47:40|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|2
1627393670000|2021-07-27 13:47:50|12638.2|12626.2|12639.4|12627.4|12639.4|12627.4|12636.9|12624.9|7
1627393680000|2021-07-27 13:48:00|12638.2|12626.2|12639.4|12627.4|12639.4|12627.4|12638.2|12626.2|5
1627393690000|2021-07-27 13:48:10|12640|12628|12639.4|12627.4|12640|12628|12639.4|12627.4|2
1627393700000|2021-07-27 13:48:20|12640|12628|12642.6|12630.6|12642.6|12630.6|12639.4|12627.4|41
1627393710000|2021-07-27 13:48:30|12643.8|12631.8|12642.6|12630.6|12643.8|12631.8|12641.3|12629.3|4
1627393720000|2021-07-27 13:48:40|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|1
1627393730000|2021-07-27 13:48:50|12645.7|12633.7|12645.7|12633.7|12648.7|12636.7|12645.7|12633.7|46
1627393740000|2021-07-27 13:49:00|12646.4|12634.4|12645.7|12633.7|12647.6|12635.6|12645.7|12633.7|5
1627393750000|2021-07-27 13:49:10|12644.6|12632.6|12644.6|12632.6|12644.6|12632.6|12644.6|12632.6|8
1627393770000|2021-07-27 13:49:30|||||||||30
1627393780000|2021-07-27 13:49:40|12645.2|12633.2|12644.6|12632.6|12645.8|12633.8|12644.6|12632.6|2
1627393790000|2021-07-27 13:49:50|12645.2|12633.2|12645.2|12633.2|12645.2|12633.2|12645.2|12633.2|0
1627393800000|2021-07-27 13:50:00|12645.7|12633.7|12646.4|12634.4|12646.4|12634.4|12645.7|12633.7|4
1627393810000|2021-07-27 13:50:10|12649.6|12637.6|12648.9|12636.9|12650.3|12638.3|12648.2|12636.2|52
1627393820000|2021-07-27 13:50:20|12650.7|12638.7|12650.1|12638.1|12651.4|12639.4|12648.8|12636.8|8
1627393830000|2021-07-27 13:50:30|12649.4|12637.4|12647.6|12635.6|12649.4|12637.4|12647.6|12635.6|0
1627393840000|2021-07-27 13:50:40|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|4
1627393850000|2021-07-27 13:50:50|12643.7|12631.7|12641.4|12629.4|12643.7|12631.7|12638.9|12626.9|8
1627393860000|2021-07-27 13:51:00|12643.2|12631.2|12645.1|12633.1|12645.1|12633.1|12642.6|12630.6|4
1627393870000|2021-07-27 13:51:10|12646.3|12634.3|12646.9|12634.9|12646.9|12634.9|12646.3|12634.3|0
1627393880000|2021-07-27 13:51:20|12646.2|12634.2|12648.1|12636.1|12648.1|12636.1|12646.2|12634.2|8
1627393890000|2021-07-27 13:51:30|||||||||5
1627393900000|2021-07-27 13:51:40|12646.8|12634.8|12646.8|12634.8|12648.1|12636.1|12646.2|12634.2|1
1627393910000|2021-07-27 13:51:50|12648.1|12636.1|12645.6|12633.6|12648.1|12636.1|12643.7|12631.7|7
1627393920000|2021-07-27 13:52:00|12646.2|12634.2|12646.2|12634.2|12646.2|12634.2|12646.2|12634.2|0
1627393930000|2021-07-27 13:52:10|12645.6|12633.6|12648.1|12636.1|12648.1|12636.1|12645.6|12633.6|1
1627393940000|2021-07-27 13:52:20|12646.8|12634.8|12646.8|12634.8|12648.1|12636.1|12646.2|12634.2|14
1627393950000|2021-07-27 13:52:30|12646.2|12634.2|12646.2|12634.2|12646.2|12634.2|12646.2|12634.2|1
1627393960000|2021-07-27 13:52:40|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|1
1627393970000|2021-07-27 13:52:50|12645|12633|12645.6|12633.6|12646.2|12634.2|12644.3|12632.3|0
1627393980000|2021-07-27 13:53:00|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|1
1627393990000|2021-07-27 13:53:10|12646.8|12634.8|12648.1|12636.1|12648.1|12636.1|12646.8|12634.8|2
1627394000000|2021-07-27 13:53:20|12647.5|12635.5|12646.8|12634.8|12647.5|12635.5|12645.6|12633.6|1
1627394010000|2021-07-27 13:53:30|12646.2|12634.2|12645.6|12633.6|12646.8|12634.8|12645.6|12633.6|0
1627394020000|2021-07-27 13:53:40|12644.9|12632.9|12643.2|12631.2|12645|12633|12641.9|12629.9|3
1627394030000|2021-07-27 13:53:50|12642.6|12630.6|12644.4|12632.4|12645|12633|12641.9|12629.9|4
1627394040000|2021-07-27 13:54:00|12643.7|12631.7|12643.2|12631.2|12643.7|12631.7|12641.3|12629.3|10
1627394050000|2021-07-27 13:54:10|12642.6|12630.6|12643.2|12631.2|12643.2|12631.2|12642.6|12630.6|0
1627394060000|2021-07-27 13:54:20|12642.6|12630.6|12641.9|12629.9|12643.2|12631.2|12641.9|12629.9|0
1627394070000|2021-07-27 13:54:30|12641.3|12629.3|12641.3|12629.3|12641.9|12629.9|12640.8|12628.8|2
1627394080000|2021-07-27 13:54:40|12641.4|12629.4|12643.2|12631.2|12643.9|12631.9|12641.4|12629.4|1
1627394090000|2021-07-27 13:54:50|12642.6|12630.6|12643.9|12631.9|12643.9|12631.9|12642.6|12630.6|0
1627394100000|2021-07-27 13:55:00|12644.4|12632.4|12649.4|12637.4|12649.4|12637.4|12644.4|12632.4|4
1627394120000|2021-07-27 13:55:20|12648.9|12636.9|12649.4|12637.4|12649.4|12637.4|12647.6|12635.6|3
1627394130000|2021-07-27 13:55:30|||||||||4
1627394140000|2021-07-27 13:55:40|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|0
1627394150000|2021-07-27 13:55:50|12647.5|12635.5|12644.4|12632.4|12647.6|12635.6|12644.4|12632.4|3
1627394160000|2021-07-27 13:56:00|12645.1|12633.1|12642.6|12630.6|12645.1|12633.1|12642.6|12630.6|0
1627394170000|2021-07-27 13:56:10|12640.8|12628.8|12640.1|12628.1|12642.6|12630.6|12640.1|12628.1|13
1627394180000|2021-07-27 13:56:20|12640.8|12628.8|12640.1|12628.1|12641.9|12629.9|12640.1|12628.1|1
1627394190000|2021-07-27 13:56:30|12639.5|12627.5|12634.6|12622.6|12639.5|12627.5|12634.6|12622.6|4
1627394200000|2021-07-27 13:56:40|12635.2|12623.2|12639|12627|12639|12627|12635.2|12623.2|1
1627394210000|2021-07-27 13:56:50|12640.2|12628.2|12643.3|12631.3|12643.3|12631.3|12640.2|12628.2|5
1627394220000|2021-07-27 13:57:00|12642.6|12630.6|12640.8|12628.8|12642.6|12630.6|12640.8|12628.8|1
1627394230000|2021-07-27 13:57:10|12639.5|12627.5|12639|12627|12639.5|12627.5|12639|12627|0
1627394240000|2021-07-27 13:57:20|12639.5|12627.5|12639.6|12627.6|12642.1|12630.1|12639.5|12627.5|11
1627394250000|2021-07-27 13:57:30|12639|12627|12639.6|12627.6|12640.3|12628.3|12637.8|12625.8|3
1627394260000|2021-07-27 13:57:40|12638.4|12626.4|12636.7|12624.7|12638.5|12626.5|12634.2|12622.2|11
1627394270000|2021-07-27 13:57:50|12634.2|12622.2|12636.7|12624.7|12636.7|12624.7|12634.2|12622.2|5
1627394280000|2021-07-27 13:58:00|12634.6|12622.6|12626.7|12614.7|12634.6|12622.6|12625.5|12613.5|15
1627394290000|2021-07-27 13:58:10|12625.3|12613.3|12621.3|12609.3|12625.3|12613.3|12621.3|12609.3|14
1627394300000|2021-07-27 13:58:20|12623.1|12611.1|12620|12608|12623.7|12611.7|12619.4|12607.4|8
1627394310000|2021-07-27 13:58:30|12619.4|12607.4|12619.4|12607.4|12620|12608|12617.5|12605.5|8
1627394320000|2021-07-27 13:58:40|12619.9|12607.9|12625|12613|12625|12613|12619.4|12607.4|18
1627394330000|2021-07-27 13:58:50|12621.3|12609.3|12622|12610|12622|12610|12620.7|12608.7|10
1627394340000|2021-07-27 13:59:00|12621.4|12609.4|12623.9|12611.9|12623.9|12611.9|12621.4|12609.4|0
1627394350000|2021-07-27 13:59:10|12624.5|12612.5|12627.5|12615.5|12627.5|12615.5|12624.5|12612.5|16
1627394360000|2021-07-27 13:59:20|12629.4|12617.4|12627.4|12615.4|12631.2|12619.2|12627.4|12615.4|9
1627394370000|2021-07-27 13:59:30|12628.1|12616.1|12625|12613|12628.2|12616.2|12625|12613|12
1627394380000|2021-07-27 13:59:40|12626.3|12614.3|12622|12610|12626.3|12614.3|12622|12610|1
1627394390000|2021-07-27 13:59:50|12623.2|12611.2|12620.7|12608.7|12623.2|12611.2|12620.7|12608.7|1
1627394400000|2021-07-27 14:00:00|12621.3|12609.3|12627.4|12615.4|12630|12618|12621.3|12609.3|33
1627394410000|2021-07-27 14:00:10|||||||||1
1627394420000|2021-07-27 14:00:20|12628.1|12616.1|12627.4|12615.4|12629.9|12617.9|12627.4|12615.4|2
1627394430000|2021-07-27 14:00:30|12626.9|12614.9|12629.9|12617.9|12630.6|12618.6|12626.9|12614.9|0
1627394440000|2021-07-27 14:00:40|12631.2|12619.2|12631.2|12619.2|12632.4|12620.4|12631.2|12619.2|2
1627394450000|2021-07-27 14:00:50|12630.6|12618.6|12630.6|12618.6|12631.3|12619.3|12629.9|12617.9|1
1627394460000|2021-07-27 14:01:00|12631.3|12619.3|12628.2|12616.2|12631.3|12619.3|12627.5|12615.5|2
1627394480000|2021-07-27 14:01:20|12627.5|12615.5|12630|12618|12630|12618|12627.5|12615.5|3
1627394490000|2021-07-27 14:01:30|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|14
1627394500000|2021-07-27 14:01:40|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|11
1627394510000|2021-07-27 14:01:50|12632.5|12620.5|12633.7|12621.7|12633.7|12621.7|12632.5|12620.5|5
1627394520000|2021-07-27 14:02:00|12636.9|12624.9|12638|12626|12638|12626|12636.2|12624.2|7
1627394530000|2021-07-27 14:02:10|12638.7|12626.7|12639.4|12627.4|12639.4|12627.4|12638.1|12626.1|20
1627394540000|2021-07-27 14:02:20|12638.7|12626.7|12639.4|12627.4|12639.4|12627.4|12638.7|12626.7|0
1627394560000|2021-07-27 14:02:40|12641.9|12629.9|12641.9|12629.9|12641.9|12629.9|12641.9|12629.9|0
1627394570000|2021-07-27 14:02:50|12641.2|12629.2|12643.7|12631.7|12643.7|12631.7|12641.2|12629.2|0
1627394580000|2021-07-27 14:03:00|12643|12631|12639.4|12627.4|12643|12631|12639.4|12627.4|6
1627394590000|2021-07-27 14:03:10|12640|12628|12640|12628|12640|12628|12640|12628|0
1627394600000|2021-07-27 14:03:20|12639.4|12627.4|12639.4|12627.4|12640|12628|12639.4|12627.4|0
1627394610000|2021-07-27 14:03:30|12640|12628|12640|12628|12640.6|12628.6|12639.4|12627.4|2
1627394620000|2021-07-27 14:03:40|12640.6|12628.6|12640.6|12628.6|12640.6|12628.6|12640.6|12628.6|1
1627394630000|2021-07-27 14:03:50|12641.2|12629.2|12646.1|12634.1|12646.1|12634.1|12641.2|12629.2|17
1627394640000|2021-07-27 14:04:00|12645.5|12633.5|12645.5|12633.5|12646.1|12634.1|12643.7|12631.7|7
1627394650000|2021-07-27 14:04:10|12644.3|12632.3|12641.9|12629.9|12644.3|12632.3|12641.9|12629.9|0
1627394660000|2021-07-27 14:04:20|12640.1|12628.1|12640.6|12628.6|12641.2|12629.2|12640|12628|1
1627394670000|2021-07-27 14:04:30|12641.9|12629.9|12643.7|12631.7|12644.4|12632.4|12641.9|12629.9|0
1627394680000|2021-07-27 14:04:40|12644.4|12632.4|12647.4|12635.4|12648|12636|12644.4|12632.4|10
1627394690000|2021-07-27 14:04:50|12648.6|12636.6|12647.4|12635.4|12648.6|12636.6|12647.4|12635.4|3
1627394700000|2021-07-27 14:05:00|12648.6|12636.6|12649.2|12637.2|12649.9|12637.9|12648.1|12636.1|3
1627394710000|2021-07-27 14:05:10|12649.8|12637.8|12652.4|12640.4|12652.4|12640.4|12649.2|12637.2|17
1627394720000|2021-07-27 14:05:20|12653|12641|12653.5|12641.5|12653.5|12641.5|12652.4|12640.4|0
1627394730000|2021-07-27 14:05:30|12652.4|12640.4|12650.5|12638.5|12653|12641|12649.9|12637.9|1
1627394740000|2021-07-27 14:05:40|12651|12639|12649.8|12637.8|12653.5|12641.5|12649.8|12637.8|10
1627394750000|2021-07-27 14:05:50|12650.5|12638.5|12649.9|12637.9|12650.5|12638.5|12649.2|12637.2|4
1627394760000|2021-07-27 14:06:00|12651|12639|12650.5|12638.5|12651.7|12639.7|12649.8|12637.8|10
1627394770000|2021-07-27 14:06:10|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|3
1627394780000|2021-07-27 14:06:20|12648.1|12636.1|12649.8|12637.8|12651.1|12639.1|12648.1|12636.1|6
1627394790000|2021-07-27 14:06:30|12649.2|12637.2|12651.7|12639.7|12651.7|12639.7|12649.2|12637.2|0
1627394800000|2021-07-27 14:06:40|12653.5|12641.5|12653|12641|12654.8|12642.8|12651.7|12639.7|3
1627394810000|2021-07-27 14:06:50|12651.7|12639.7|12657.4|12645.4|12657.4|12645.4|12651.7|12639.7|21
1627394820000|2021-07-27 14:07:00|12656.2|12644.2|12657.4|12645.4|12657.4|12645.4|12656.2|12644.2|2
1627394830000|2021-07-27 14:07:10|12658.5|12646.5|12659.2|12647.2|12659.2|12647.2|12658.5|12646.5|4
1627394840000|2021-07-27 14:07:20|12661|12649|12661|12649|12661|12649|12661|12649|3
1627394850000|2021-07-27 14:07:30|12663.5|12651.5|12660.5|12648.5|12663.5|12651.5|12660.5|12648.5|2
1627394860000|2021-07-27 14:07:40|12661.1|12649.1|12659.9|12647.9|12661.2|12649.2|12659.9|12647.9|12
1627394870000|2021-07-27 14:07:50|12660.5|12648.5|12662.4|12650.4|12662.4|12650.4|12659.9|12647.9|7
1627394880000|2021-07-27 14:08:00|12660.6|12648.6|12661.8|12649.8|12662.4|12650.4|12660.6|12648.6|6
1627394890000|2021-07-27 14:08:10|12662.4|12650.4|12664.4|12652.4|12665.6|12653.6|12661.8|12649.8|29
1627394900000|2021-07-27 14:08:20|12663.7|12651.7|12667.4|12655.4|12668.6|12656.6|12663.7|12651.7|10
1627394910000|2021-07-27 14:08:30|12669.2|12657.2|12671.2|12659.2|12671.2|12659.2|12667.4|12655.4|16
1627394920000|2021-07-27 14:08:40|12670.7|12658.7|12671.2|12659.2|12671.2|12659.2|12670.7|12658.7|2
1627394930000|2021-07-27 14:08:50|12670.1|12658.1|12670.1|12658.1|12671.2|12659.2|12670.1|12658.1|8
1627394940000|2021-07-27 14:09:00|12666.9|12654.9|12667.6|12655.6|12667.6|12655.6|12666.9|12654.9|16
1627394950000|2021-07-27 14:09:10|12668.3|12656.3|12667.6|12655.6|12670.1|12658.1|12667.6|12655.6|6
1627394960000|2021-07-27 14:09:20|12668.3|12656.3|12670.1|12658.1|12670.1|12658.1|12667.6|12655.6|9
1627394970000|2021-07-27 14:09:30|12669.4|12657.4|12668.3|12656.3|12669.4|12657.4|12667.6|12655.6|7
1627394980000|2021-07-27 14:09:40|12667.6|12655.6|12662.4|12650.4|12668.3|12656.3|12661.9|12649.9|14
1627394990000|2021-07-27 14:09:50|12663.1|12651.1|12664.2|12652.2|12664.2|12652.2|12662.4|12650.4|4
1627395000000|2021-07-27 14:10:00|12661.7|12649.7|12663|12651|12663|12651|12661.7|12649.7|17
1627395010000|2021-07-27 14:10:10|12662.4|12650.4|12659.2|12647.2|12662.4|12650.4|12659.2|12647.2|14
1627395020000|2021-07-27 14:10:20|12659.8|12647.8|12662.3|12650.3|12662.9|12650.9|12659.8|12647.8|2
1627395030000|2021-07-27 14:10:30|12661.7|12649.7|12661.1|12649.1|12662.3|12650.3|12661.1|12649.1|6
1627395040000|2021-07-27 14:10:40|12659.9|12647.9|12658.1|12646.1|12659.9|12647.9|12658.1|12646.1|3
1627395050000|2021-07-27 14:10:50|12658.7|12646.7|12658.1|12646.1|12658.7|12646.7|12657.4|12645.4|1
1627395060000|2021-07-27 14:11:00|12659.9|12647.9|12661.2|12649.2|12661.2|12649.2|12658.7|12646.7|3
1627395070000|2021-07-27 14:11:10|12660.6|12648.6|12661.1|12649.1|12661.7|12649.7|12660.6|12648.6|3
1627395090000|2021-07-27 14:11:30|||||||||1
1627395100000|2021-07-27 14:11:40|12658.8|12646.8|12659.3|12647.3|12659.3|12647.3|12658.7|12646.7|1
1627395110000|2021-07-27 14:11:50|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|0
1627395130000|2021-07-27 14:12:10|12661.1|12649.1|12661.8|12649.8|12661.8|12649.8|12661.1|12649.1|5
1627395140000|2021-07-27 14:12:20|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|1
1627395150000|2021-07-27 14:12:30|12664.3|12652.3|12662.3|12650.3|12664.3|12652.3|12661.8|12649.8|8
1627395160000|2021-07-27 14:12:40|12663|12651|12665.4|12653.4|12665.4|12653.4|12663|12651|10
1627395180000|2021-07-27 14:13:00|12666|12654|12665.4|12653.4|12667.2|12655.2|12665.4|12653.4|0
1627395200000|2021-07-27 14:13:20|12664.7|12652.7|12664.7|12652.7|12664.7|12652.7|12664.7|12652.7|13
1627395230000|2021-07-27 14:13:50|||||||||5
1627395240000|2021-07-27 14:14:00|12666|12654|12665.4|12653.4|12666|12654|12664.7|12652.7|9
1627395250000|2021-07-27 14:14:10|12667.2|12655.2|12667.2|12655.2|12667.2|12655.2|12667.2|12655.2|0
1627395270000|2021-07-27 14:14:30|12667.3|12655.3|12664.8|12652.8|12667.3|12655.3|12664.8|12652.8|12
1627395280000|2021-07-27 14:14:40|12666.1|12654.1|12670.9|12658.9|12670.9|12658.9|12666.1|12654.1|20
1627395290000|2021-07-27 14:14:50|||||||||9
1627395300000|2021-07-27 14:15:00|12671.6|12659.6|12672.7|12660.7|12672.7|12660.7|12671.6|12659.6|22
1627395310000|2021-07-27 14:15:10|12673.4|12661.4|12673.4|12661.4|12673.4|12661.4|12673.4|12661.4|1
1627395320000|2021-07-27 14:15:20|12672.7|12660.7|12672.7|12660.7|12672.7|12660.7|12672.7|12660.7|1
1627395330000|2021-07-27 14:15:30|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|0
1627395340000|2021-07-27 14:15:40|12670.9|12658.9|12668.4|12656.4|12670.9|12658.9|12667.3|12655.3|12
1627395350000|2021-07-27 14:15:50|12669.6|12657.6|12670.2|12658.2|12670.9|12658.9|12669.6|12657.6|24
1627395360000|2021-07-27 14:16:00|12669.6|12657.6|12669.6|12657.6|12669.6|12657.6|12669.6|12657.6|1
1627395380000|2021-07-27 14:16:20|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|10
1627395390000|2021-07-27 14:16:30|12669|12657|12668.4|12656.4|12670.2|12658.2|12668.4|12656.4|16
1627395400000|2021-07-27 14:16:40|||||||||1
1627395410000|2021-07-27 14:16:50|12669.7|12657.7|12669.6|12657.6|12670.9|12658.9|12669.6|12657.6|11
1627395420000|2021-07-27 14:17:00|12668.4|12656.4|12669.6|12657.6|12669.6|12657.6|12668.4|12656.4|6
1627395430000|2021-07-27 14:17:10|||||||||1
1627395440000|2021-07-27 14:17:20|12668.4|12656.4|12669.6|12657.6|12669.6|12657.6|12668.4|12656.4|0
1627395450000|2021-07-27 14:17:30|12667.1|12655.1|12667.1|12655.1|12667.8|12655.8|12667.1|12655.1|14
1627395460000|2021-07-27 14:17:40|||||||||4
1627395470000|2021-07-27 14:17:50|12667.8|12655.8|12667.1|12655.1|12667.8|12655.8|12667.1|12655.1|4
1627395480000|2021-07-27 14:18:00|||||||||1
1627395490000|2021-07-27 14:18:10|||||||||2
1627395500000|2021-07-27 14:18:20|12662.8|12650.8|12660.9|12648.9|12662.8|12650.8|12660.9|12648.9|21
1627395510000|2021-07-27 14:18:30|12661.5|12649.5|12660.3|12648.3|12661.5|12649.5|12659.6|12647.6|13
1627395520000|2021-07-27 14:18:40|12659.7|12647.7|12656|12644|12659.7|12647.7|12654.8|12642.8|11
1627395530000|2021-07-27 14:18:50|12655.5|12643.5|12654.8|12642.8|12656|12644|12653|12641|5
1627395540000|2021-07-27 14:19:00|12657.3|12645.3|12655.5|12643.5|12657.3|12645.3|12655.5|12643.5|2
1627395550000|2021-07-27 14:19:10|12656|12644|12661.6|12649.6|12661.6|12649.6|12656|12644|3
1627395560000|2021-07-27 14:19:20|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|10
1627395580000|2021-07-27 14:19:40|12661.6|12649.6|12659.1|12647.1|12662.3|12650.3|12659.1|12647.1|5
1627395590000|2021-07-27 14:19:50|12659.8|12647.8|12660.9|12648.9|12661|12649|12659.8|12647.8|1
1627395600000|2021-07-27 14:20:00|12661.6|12649.6|12663.4|12651.4|12663.4|12651.4|12661.6|12649.6|2
1627395610000|2021-07-27 14:20:10|12664.6|12652.6|12665.3|12653.3|12665.8|12653.8|12664.6|12652.6|3
1627395620000|2021-07-27 14:20:20|||||||||1
1627395630000|2021-07-27 14:20:30|12664.6|12652.6|12659.7|12647.7|12664.6|12652.6|12658.4|12646.4|11
1627395640000|2021-07-27 14:20:40|12660.9|12648.9|12656.6|12644.6|12661.6|12649.6|12656.6|12644.6|0
1627395650000|2021-07-27 14:20:50|12655.4|12643.4|12658.4|12646.4|12658.4|12646.4|12654.8|12642.8|6
1627395660000|2021-07-27 14:21:00|12657.2|12645.2|12654.7|12642.7|12657.2|12645.2|12654.1|12642.1|0
1627395670000|2021-07-27 14:21:10|12655.4|12643.4|12654.1|12642.1|12655.9|12643.9|12654.1|12642.1|0
1627395680000|2021-07-27 14:21:20|12656|12644|12653|12641|12656.6|12644.6|12653|12641|8
1627395690000|2021-07-27 14:21:30|12653.5|12641.5|12653.5|12641.5|12653.5|12641.5|12653.5|12641.5|0
1627395700000|2021-07-27 14:21:40|12653|12641|12652.3|12640.3|12653.6|12641.6|12651.7|12639.7|4
1627395710000|2021-07-27 14:21:50|12651.7|12639.7|12652.3|12640.3|12652.3|12640.3|12651.7|12639.7|0
1627395720000|2021-07-27 14:22:00|12649.8|12637.8|12652.3|12640.3|12652.3|12640.3|12649.8|12637.8|31
1627395730000|2021-07-27 14:22:10|12651.1|12639.1|12652.3|12640.3|12652.3|12640.3|12650.5|12638.5|21
1627395740000|2021-07-27 14:22:20|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|0
1627395750000|2021-07-27 14:22:30|12652.3|12640.3|12652.3|12640.3|12652.3|12640.3|12652.3|12640.3|3
1627395760000|2021-07-27 14:22:40|12651.1|12639.1|12650|12638|12651.1|12639.1|12650|12638|0
1627395770000|2021-07-27 14:22:50|12649.3|12637.3|12641.2|12629.2|12649.3|12637.3|12640|12628|21
1627395780000|2021-07-27 14:23:00|||||||||1
1627395790000|2021-07-27 14:23:10|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|4
1627395800000|2021-07-27 14:23:20|12641.7|12629.7|12640.5|12628.5|12642.3|12630.3|12639.8|12627.8|2
1627395810000|2021-07-27 14:23:30|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|1
1627395820000|2021-07-27 14:23:40|12638.7|12626.7|12640.5|12628.5|12640.5|12628.5|12638.7|12626.7|2
1627395830000|2021-07-27 14:23:50|12641.1|12629.1|12638.7|12626.7|12641.1|12629.1|12636.8|12624.8|1
1627395840000|2021-07-27 14:24:00|12638|12626|12634.3|12622.3|12638.7|12626.7|12634.3|12622.3|0
1627395850000|2021-07-27 14:24:10|12632.3|12620.3|12632.3|12620.3|12632.3|12620.3|12632.3|12620.3|10
1627395860000|2021-07-27 14:24:20|12631.1|12619.1|12630.5|12618.5|12631.1|12619.1|12630.5|12618.5|2
1627395870000|2021-07-27 14:24:30|12628.7|12616.7|12630.5|12618.5|12630.5|12618.5|12628.7|12616.7|1
1627395880000|2021-07-27 14:24:40|12631.2|12619.2|12632.3|12620.3|12632.3|12620.3|12631.2|12619.2|12
1627395890000|2021-07-27 14:24:50|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|0
1627395900000|2021-07-27 14:25:00|12628.8|12616.8|12632.3|12620.3|12632.3|12620.3|12628.8|12616.8|12
1627395910000|2021-07-27 14:25:10|||||||||3
1627395920000|2021-07-27 14:25:20|||||||||2
1627395940000|2021-07-27 14:25:40|||||||||10
1627395950000|2021-07-27 14:25:50|||||||||1
1627395960000|2021-07-27 14:26:00|12633.5|12621.5|12631.7|12619.7|12633.5|12621.5|12631.7|12619.7|13
1627395970000|2021-07-27 14:26:10|||||||||2
1627395980000|2021-07-27 14:26:20|12629.8|12617.8|12629.2|12617.2|12630.4|12618.4|12629.2|12617.2|4
1627395990000|2021-07-27 14:26:30|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|0
1627396000000|2021-07-27 14:26:40|12631.1|12619.1|12630.4|12618.4|12631.1|12619.1|12630.4|12618.4|0
1627396010000|2021-07-27 14:26:50|12631|12619|12631.7|12619.7|12631.7|12619.7|12631|12619|2
1627396020000|2021-07-27 14:27:00|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12631|12619|0
1627396030000|2021-07-27 14:27:10|12629.2|12617.2|12627.3|12615.3|12629.2|12617.2|12627.3|12615.3|16
1627396040000|2021-07-27 14:27:20|12628.6|12616.6|12627.3|12615.3|12628.6|12616.6|12627.3|12615.3|0
1627396050000|2021-07-27 14:27:30|12628|12616|12626.8|12614.8|12629.8|12617.8|12626.2|12614.2|1
1627396060000|2021-07-27 14:27:40|12626.2|12614.2|12627.3|12615.3|12627.3|12615.3|12626.2|12614.2|1
1627396070000|2021-07-27 14:27:50|12626.1|12614.1|12628.6|12616.6|12628.6|12616.6|12624.8|12612.8|25
1627396080000|2021-07-27 14:28:00|12629.3|12617.3|12628|12616|12629.3|12617.3|12627.3|12615.3|0
1627396090000|2021-07-27 14:28:10|12626.1|12614.1|12628|12616|12628|12616|12626.1|12614.1|0
1627396100000|2021-07-27 14:28:20|12628.6|12616.6|12627.9|12615.9|12630.5|12618.5|12627.9|12615.9|1
1627396110000|2021-07-27 14:28:30|12628.6|12616.6|12629.2|12617.2|12631.1|12619.1|12628.6|12616.6|3
1627396120000|2021-07-27 14:28:40|12629.7|12617.7|12629.2|12617.2|12630.4|12618.4|12629.2|12617.2|0
1627396130000|2021-07-27 14:28:50|12630.4|12618.4|12633.5|12621.5|12633.5|12621.5|12629.2|12617.2|4
1627396150000|2021-07-27 14:29:10|12632.3|12620.3|12631.7|12619.7|12632.3|12620.3|12631|12619|0
1627396160000|2021-07-27 14:29:20|12629.8|12617.8|12626.2|12614.2|12629.8|12617.8|12626.2|12614.2|1
1627396180000|2021-07-27 14:29:40|12626.8|12614.8|12626.2|12614.2|12626.8|12614.8|12626.2|12614.2|0
1627396190000|2021-07-27 14:29:50|12626.8|12614.8|12626.2|12614.2|12626.8|12614.8|12626.2|12614.2|4
1627396200000|2021-07-27 14:30:00|12626.8|12614.8|12626.2|12614.2|12628|12616|12626.2|12614.2|0
1627396210000|2021-07-27 14:30:10|12627.4|12615.4|12626.1|12614.1|12627.4|12615.4|12625.5|12613.5|11
1627396220000|2021-07-27 14:30:20|12625.5|12613.5|12626.1|12614.1|12626.8|12614.8|12624.9|12612.9|0
1627396230000|2021-07-27 14:30:30|12626.8|12614.8|12629.9|12617.9|12630.5|12618.5|12626.8|12614.8|3
1627396240000|2021-07-27 14:30:40|12629.2|12617.2|12629.2|12617.2|12629.2|12617.2|12629.2|12617.2|1
1627396250000|2021-07-27 14:30:50|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|0
1627396260000|2021-07-27 14:31:00|12629.2|12617.2|12629.2|12617.2|12629.2|12617.2|12629.2|12617.2|0
1627396270000|2021-07-27 14:31:10|12628.6|12616.6|12629.2|12617.2|12631|12619|12628.6|12616.6|1
1627396280000|2021-07-27 14:31:20|12627.9|12615.9|12628.6|12616.6|12628.6|12616.6|12627.9|12615.9|1
1627396290000|2021-07-27 14:31:30|12629.9|12617.9|12630.3|12618.3|12631|12619|12629.8|12617.8|10
1627396300000|2021-07-27 14:31:40|12632.8|12620.8|12634.7|12622.7|12634.7|12622.7|12632.2|12620.2|0
1627396310000|2021-07-27 14:31:50|12635.8|12623.8|12634.6|12622.6|12635.8|12623.8|12634.6|12622.6|15
1627396320000|2021-07-27 14:32:00|12635.3|12623.3|12630.9|12618.9|12635.3|12623.3|12630.3|12618.3|3
1627396330000|2021-07-27 14:32:10|12630.3|12618.3|12628.5|12616.5|12630.4|12618.4|12627.9|12615.9|0
1627396340000|2021-07-27 14:32:20|12627.9|12615.9|12626|12614|12627.9|12615.9|12626|12614|0
1627396360000|2021-07-27 14:32:40|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|2
1627396370000|2021-07-27 14:32:50|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|0
1627396380000|2021-07-27 14:33:00|12628.4|12616.4|12627.9|12615.9|12628.4|12616.4|12627.9|12615.9|3
1627396390000|2021-07-27 14:33:10|12628.5|12616.5|12629.7|12617.7|12629.7|12617.7|12628.5|12616.5|0
1627396410000|2021-07-27 14:33:30|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|9
1627396420000|2021-07-27 14:33:40|12632.2|12620.2|12630.4|12618.4|12632.3|12620.3|12630.4|12618.4|1
1627396430000|2021-07-27 14:33:50|12627.9|12615.9|12628.5|12616.5|12629.1|12617.1|12627.9|12615.9|0
1627396440000|2021-07-27 14:34:00|12627.9|12615.9|12627.9|12615.9|12629.1|12617.1|12626|12614|0
1627396450000|2021-07-27 14:34:10|12628.4|12616.4|12630.9|12618.9|12630.9|12618.9|12628.4|12616.4|1
1627396460000|2021-07-27 14:34:20|12630.4|12618.4|12627.9|12615.9|12630.4|12618.4|12627.9|12615.9|1
1627396470000|2021-07-27 14:34:30|12627.2|12615.2|12628.4|12616.4|12628.4|12616.4|12627.2|12615.2|6
1627396480000|2021-07-27 14:34:40|12629.1|12617.1|12629.7|12617.7|12629.7|12617.7|12629.1|12617.1|0
1627396490000|2021-07-27 14:34:50|12629|12617|12629|12617|12629.7|12617.7|12629|12617|0
1627396510000|2021-07-27 14:35:10|12628.4|12616.4|12628.4|12616.4|12628.4|12616.4|12628.4|12616.4|0
1627396520000|2021-07-27 14:35:20|12629|12617|12629|12617|12629|12617|12629|12617|0
1627396530000|2021-07-27 14:35:30|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|1
1627396550000|2021-07-27 14:35:50|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|16
1627396560000|2021-07-27 14:36:00|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|2
1627396570000|2021-07-27 14:36:10|12630.9|12618.9|12631.5|12619.5|12631.5|12619.5|12630.9|12618.9|2
1627396580000|2021-07-27 14:36:20|12630.9|12618.9|12629|12617|12631|12619|12629|12617|3
1627396590000|2021-07-27 14:36:30|12629.7|12617.7|12630.3|12618.3|12630.9|12618.9|12629|12617|0
1627396600000|2021-07-27 14:36:40|12630.9|12618.9|12631|12619|12631.5|12619.5|12630.9|12618.9|1
1627396610000|2021-07-27 14:36:50|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|0
1627396620000|2021-07-27 14:37:00|12630.4|12618.4|12631.5|12619.5|12631.5|12619.5|12629|12617|1
1627396630000|2021-07-27 14:37:10|12629|12617|12629|12617|12629|12617|12629|12617|3
1627396640000|2021-07-27 14:37:20|12629.7|12617.7|12625.3|12613.3|12630.3|12618.3|12625.3|12613.3|20
1627396650000|2021-07-27 14:37:30|12624.7|12612.7|12624.7|12612.7|12624.7|12612.7|12624.7|12612.7|0
1627396660000|2021-07-27 14:37:40|12625.9|12613.9|12625.9|12613.9|12625.9|12613.9|12625.9|12613.9|3
1627396670000|2021-07-27 14:37:50|12627.1|12615.1|12627.1|12615.1|12627.1|12615.1|12627.1|12615.1|2
1627396680000|2021-07-27 14:38:00|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|2
1627396690000|2021-07-27 14:38:10|12627.1|12615.1|12629.6|12617.6|12630.3|12618.3|12627.1|12615.1|4
1627396700000|2021-07-27 14:38:20|12629|12617|12629|12617|12629|12617|12629|12617|0
1627396710000|2021-07-27 14:38:30|12625.4|12613.4|12624.7|12612.7|12625.4|12613.4|12624.7|12612.7|1
1627396720000|2021-07-27 14:38:40|12626|12614|12625.3|12613.3|12626|12614|12624.7|12612.7|0
1627396730000|2021-07-27 14:38:50|12625.9|12613.9|12624|12612|12626.5|12614.5|12624|12612|1
1627396740000|2021-07-27 14:39:00|12624.1|12612.1|12623.5|12611.5|12624.1|12612.1|12622.2|12610.2|1
1627396750000|2021-07-27 14:39:10|12622.9|12610.9|12623.5|12611.5|12623.5|12611.5|12622.2|12610.2|9
1627396760000|2021-07-27 14:39:20|12624.1|12612.1|12625.9|12613.9|12627.8|12615.8|12624.1|12612.1|4
1627396770000|2021-07-27 14:39:30|12626.6|12614.6|12625.9|12613.9|12626.6|12614.6|12625.9|12613.9|3
1627396780000|2021-07-27 14:39:40|12624.6|12612.6|12624.6|12612.6|12625.3|12613.3|12624.6|12612.6|0
1627396790000|2021-07-27 14:39:50|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|0
1627396800000|2021-07-27 14:40:00|12624.6|12612.6|12624.1|12612.1|12625.3|12613.3|12624.1|12612.1|0
1627396810000|2021-07-27 14:40:10|12625.2|12613.2|12626.6|12614.6|12626.6|12614.6|12625.2|12613.2|1
1627396820000|2021-07-27 14:40:20|||||||||1
1627396830000|2021-07-27 14:40:30|12625.3|12613.3|12627.1|12615.1|12627.1|12615.1|12625.3|12613.3|2
1627396840000|2021-07-27 14:40:40|12627.7|12615.7|12625.9|12613.9|12628.4|12616.4|12625.9|12613.9|0
1627396850000|2021-07-27 14:40:50|12624.6|12612.6|12624.6|12612.6|12624.6|12612.6|12624.6|12612.6|0
1627396860000|2021-07-27 14:41:00|12626|12614|12627.1|12615.1|12627.1|12615.1|12625.9|12613.9|0
1627396870000|2021-07-27 14:41:10|12626.6|12614.6|12628.4|12616.4|12628.4|12616.4|12626.6|12614.6|1
1627396880000|2021-07-27 14:41:20|12629.1|12617.1|12634.6|12622.6|12635.9|12623.9|12629.1|12617.1|13
1627396890000|2021-07-27 14:41:30|12635.3|12623.3|12635.2|12623.2|12635.9|12623.9|12633.4|12621.4|1
1627396900000|2021-07-27 14:41:40|12635.3|12623.3|12629.6|12617.6|12635.3|12623.3|12629.6|12617.6|3
1627396910000|2021-07-27 14:41:50|12628.5|12616.5|12629.1|12617.1|12630.3|12618.3|12628.5|12616.5|4
1627396920000|2021-07-27 14:42:00|12627.8|12615.8|12627.8|12615.8|12628.5|12616.5|12626.6|12614.6|0
1627396930000|2021-07-27 14:42:10|12627.1|12615.1|12629.6|12617.6|12629.6|12617.6|12627.1|12615.1|1
1627396940000|2021-07-27 14:42:20|12630.3|12618.3|12630.9|12618.9|12630.9|12618.9|12629.7|12617.7|6
1627396950000|2021-07-27 14:42:30|12629.1|12617.1|12630.9|12618.9|12630.9|12618.9|12628.4|12616.4|0
1627396960000|2021-07-27 14:42:40|12629.7|12617.7|12629.1|12617.1|12629.7|12617.7|12629.1|12617.1|3
1627396970000|2021-07-27 14:42:50|12628.4|12616.4|12629.7|12617.7|12629.7|12617.7|12628.4|12616.4|6
1627396980000|2021-07-27 14:43:00|12629|12617|12629.1|12617.1|12629.1|12617.1|12628.4|12616.4|0
1627396990000|2021-07-27 14:43:10|12630.9|12618.9|12629.7|12617.7|12630.9|12618.9|12629.7|12617.7|0
1627397000000|2021-07-27 14:43:20|12630.2|12618.2|12633.4|12621.4|12634.1|12622.1|12630.2|12618.2|1
1627397010000|2021-07-27 14:43:30|||||||||1
1627397030000|2021-07-27 14:43:50|12632.2|12620.2|12629.1|12617.1|12632.2|12620.2|12629.1|12617.1|1
1627397040000|2021-07-27 14:44:00|12630.3|12618.3|12629.1|12617.1|12630.3|12618.3|12629.1|12617.1|0
1627397050000|2021-07-27 14:44:10|12629.7|12617.7|12630.3|12618.3|12630.3|12618.3|12629.7|12617.7|0
1627397060000|2021-07-27 14:44:20|12631.6|12619.6|12631.6|12619.6|12631.6|12619.6|12631.6|12619.6|1
1627397070000|2021-07-27 14:44:30|12632.8|12620.8|12632.8|12620.8|12633.4|12621.4|12632.2|12620.2|2
1627397080000|2021-07-27 14:44:40|12633.4|12621.4|12633.4|12621.4|12633.4|12621.4|12633.4|12621.4|0
1627397090000|2021-07-27 14:44:50|||||||||4
1627397100000|2021-07-27 14:45:00|12631.6|12619.6|12631.6|12619.6|12631.6|12619.6|12631.6|12619.6|8
1627397110000|2021-07-27 14:45:10|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|0
1627397120000|2021-07-27 14:45:20|12631.6|12619.6|12634.1|12622.1|12634.1|12622.1|12631.6|12619.6|2
1627397130000|2021-07-27 14:45:30|12633.4|12621.4|12635.9|12623.9|12635.9|12623.9|12633.4|12621.4|3
1627397140000|2021-07-27 14:45:40|12634.1|12622.1|12634.7|12622.7|12634.7|12622.7|12634.1|12622.1|2
1627397150000|2021-07-27 14:45:50|12633.4|12621.4|12633.4|12621.4|12633.4|12621.4|12633.4|12621.4|0
1627397160000|2021-07-27 14:46:00|12634.1|12622.1|12633.4|12621.4|12634.7|12622.7|12633.4|12621.4|1
1627397170000|2021-07-27 14:46:10|||||||||1
1627397180000|2021-07-27 14:46:20|12631.5|12619.5|12629.8|12617.8|12631.5|12619.5|12629.8|12617.8|0
1627397190000|2021-07-27 14:46:30|12629.1|12617.1|12626.6|12614.6|12629.1|12617.1|12625.4|12613.4|7
1627397200000|2021-07-27 14:46:40|12626|12614|12624.1|12612.1|12626|12614|12624.1|12612.1|2
1627397210000|2021-07-27 14:46:50|12623.4|12611.4|12622.3|12610.3|12624.8|12612.8|12622.3|12610.3|0
1627397220000|2021-07-27 14:47:00|12619.8|12607.8|12619.8|12607.8|12619.8|12607.8|12619.8|12607.8|1
1627397230000|2021-07-27 14:47:10|12620.4|12608.4|12624.1|12612.1|12624.8|12612.8|12620.4|12608.4|0
1627397250000|2021-07-27 14:47:30|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|0
1627397260000|2021-07-27 14:47:40|12624.1|12612.1|12627.3|12615.3|12627.3|12615.3|12624.1|12612.1|16
1627397270000|2021-07-27 14:47:50|12624.1|12612.1|12624.8|12612.8|12624.8|12612.8|12624.1|12612.1|19
1627397280000|2021-07-27 14:48:00|12624.7|12612.7|12624.7|12612.7|12625.4|12613.4|12624.1|12612.1|2
1627397290000|2021-07-27 14:48:10|12624.1|12612.1|12626.6|12614.6|12628.4|12616.4|12624.1|12612.1|2
1627397300000|2021-07-27 14:48:20|12627.2|12615.2|12629.1|12617.1|12629.1|12617.1|12627.2|12615.2|1
1627397310000|2021-07-27 14:48:30|12630.3|12618.3|12630.9|12618.9|12630.9|12618.9|12630.3|12618.3|2
1627397320000|2021-07-27 14:48:40|12630.3|12618.3|12629.8|12617.8|12630.3|12618.3|12629.1|12617.1|3
1627397350000|2021-07-27 14:49:10|12630.9|12618.9|12635.3|12623.3|12635.3|12623.3|12630.9|12618.9|24
1627397360000|2021-07-27 14:49:20|12634.6|12622.6|12632.2|12620.2|12634.6|12622.6|12632.2|12620.2|20
1627397370000|2021-07-27 14:49:30|12630.3|12618.3|12631.5|12619.5|12631.5|12619.5|12630.3|12618.3|0
1627397380000|2021-07-27 14:49:40|12630.9|12618.9|12628.4|12616.4|12630.9|12618.9|12628.4|12616.4|1
1627397390000|2021-07-27 14:49:50|12628.5|12616.5|12624.7|12612.7|12628.5|12616.5|12622.8|12610.8|33
1627397400000|2021-07-27 14:50:00|12624|12612|12621.6|12609.6|12624.7|12612.7|12619.6|12607.6|25
1627397410000|2021-07-27 14:50:10|12621|12609|12619.8|12607.8|12621|12609|12619.1|12607.1|0
1627397420000|2021-07-27 14:50:20|12621.6|12609.6|12621.6|12609.6|12621.6|12609.6|12621.6|12609.6|0
1627397430000|2021-07-27 14:50:30|12622.3|12610.3|12621|12609|12622.3|12610.3|12619.8|12607.8|1
1627397440000|2021-07-27 14:50:40|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|0
1627397450000|2021-07-27 14:50:50|||||||||1
1627397460000|2021-07-27 14:51:00|12620.4|12608.4|12619.1|12607.1|12620.4|12608.4|12617.3|12605.3|2
1627397470000|2021-07-27 14:51:10|12619.7|12607.7|12623.5|12611.5|12624.1|12612.1|12619.7|12607.7|13
1627397480000|2021-07-27 14:51:20|12622.8|12610.8|12623.5|12611.5|12624|12612|12622.1|12610.1|3
1627397490000|2021-07-27 14:51:30|12624|12612|12627.2|12615.2|12627.2|12615.2|12623.4|12611.4|5
1627397500000|2021-07-27 14:51:40|12627.8|12615.8|12626|12614|12629.6|12617.6|12626|12614|1
1627397510000|2021-07-27 14:51:50|12624.7|12612.7|12626|12614|12626|12614|12624.7|12612.7|1
1627397530000|2021-07-27 14:52:10|12624.7|12612.7|12624.7|12612.7|12624.7|12612.7|12624.7|12612.7|2
1627397540000|2021-07-27 14:52:20|12624|12612|12625.3|12613.3|12625.3|12613.3|12624|12612|0
1627397550000|2021-07-27 14:52:30|12626.5|12614.5|12627.8|12615.8|12627.8|12615.8|12626.5|12614.5|0
1627397570000|2021-07-27 14:52:50|12627.1|12615.1|12628.5|12616.5|12628.5|12616.5|12627.1|12615.1|8
1627397580000|2021-07-27 14:53:00|12629|12617|12630.9|12618.9|12631.6|12619.6|12629|12617|4
1627397590000|2021-07-27 14:53:10|12631.6|12619.6|12631.6|12619.6|12632.1|12620.1|12630.2|12618.2|3
1627397600000|2021-07-27 14:53:20|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|0
1627397610000|2021-07-27 14:53:30|12634|12622|12634.6|12622.6|12634.6|12622.6|12634|12622|3
1627397620000|2021-07-27 14:53:40|12632.8|12620.8|12632.8|12620.8|12633.4|12621.4|12632.8|12620.8|0
1627397630000|2021-07-27 14:53:50|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|0
1627397640000|2021-07-27 14:54:00|||||||||1
1627397650000|2021-07-27 14:54:10|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|1
1627397680000|2021-07-27 14:54:40|12634|12622|12632.8|12620.8|12634|12622|12632.8|12620.8|2
1627397690000|2021-07-27 14:54:50|12633.4|12621.4|12633.4|12621.4|12633.4|12621.4|12633.4|12621.4|1
1627397700000|2021-07-27 14:55:00|||||||||1
1627397710000|2021-07-27 14:55:10|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|0
1627397720000|2021-07-27 14:55:20|12632.1|12620.1|12630.3|12618.3|12632.1|12620.1|12629.7|12617.7|0
1627397740000|2021-07-27 14:55:40|12632.1|12620.1|12630.9|12618.9|12632.1|12620.1|12630.9|12618.9|1
1627397760000|2021-07-27 14:56:00|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|1
1627397800000|2021-07-27 14:56:40|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|0
1627397810000|2021-07-27 14:56:50|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1627397820000|2021-07-27 14:57:00|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|4
1627397830000|2021-07-27 14:57:10|12639.7|12627.7|12638.4|12626.4|12639.7|12627.7|12637.8|12625.8|12
1627397840000|2021-07-27 14:57:20|12639.1|12627.1|12639.7|12627.7|12639.7|12627.7|12638.4|12626.4|2
1627397850000|2021-07-27 14:57:30|12642.2|12630.2|12638.4|12626.4|12642.2|12630.2|12638.4|12626.4|11
1627397860000|2021-07-27 14:57:40|12637.2|12625.2|12637.2|12625.2|12637.2|12625.2|12637.2|12625.2|0
1627397870000|2021-07-27 14:57:50|12637.8|12625.8|12635.9|12623.9|12637.8|12625.8|12635.3|12623.3|1
1627397880000|2021-07-27 14:58:00|12635.3|12623.3|12637.2|12625.2|12637.2|12625.2|12634.7|12622.7|1
1627397890000|2021-07-27 14:58:10|||||||||1
1627397900000|2021-07-27 14:58:20|12638.4|12626.4|12640.3|12628.3|12640.3|12628.3|12637.8|12625.8|22
1627397910000|2021-07-27 14:58:30|12640.9|12628.9|12642.2|12630.2|12642.2|12630.2|12640.9|12628.9|1
1627397920000|2021-07-27 14:58:40|||||||||4
1627397930000|2021-07-27 14:58:50|12642.8|12630.8|12639.7|12627.7|12642.8|12630.8|12639.7|12627.7|2
1627397940000|2021-07-27 14:59:00|12640.9|12628.9|12640.3|12628.3|12640.9|12628.9|12640.3|12628.3|1
1627397950000|2021-07-27 14:59:10|12640.9|12628.9|12642.2|12630.2|12642.2|12630.2|12640.9|12628.9|2
1627397960000|2021-07-27 14:59:20|12643.4|12631.4|12643.4|12631.4|12644.1|12632.1|12643.4|12631.4|4
1627397970000|2021-07-27 14:59:30|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|1
1627397980000|2021-07-27 14:59:40|12642.2|12630.2|12642.8|12630.8|12644.7|12632.7|12642.2|12630.2|5
1627397990000|2021-07-27 14:59:50|12641.5|12629.5|12636|12624|12641.5|12629.5|12636|12624|0
1627398000000|2021-07-27 15:00:00|12636.6|12624.6|12639.1|12627.1|12639.1|12627.1|12636.6|12624.6|1
1627398010000|2021-07-27 15:00:10|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|4
1627398020000|2021-07-27 15:00:20|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|0
1627398030000|2021-07-27 15:00:30|12637.8|12625.8|12635.4|12623.4|12637.8|12625.8|12634.9|12622.9|12
1627398040000|2021-07-27 15:00:40|||||||||4
1627398050000|2021-07-27 15:00:50|12634.9|12622.9|12631.7|12619.7|12634.9|12622.9|12631.7|12619.7|6
1627398060000|2021-07-27 15:01:00|12631|12619|12631|12619|12631|12619|12631|12619|2
1627398070000|2021-07-27 15:01:10|12629.9|12617.9|12629.9|12617.9|12630.4|12618.4|12629.9|12617.9|1
1627398080000|2021-07-27 15:01:20|12630.4|12618.4|12631|12619|12631|12619|12630.4|12618.4|1
1627398090000|2021-07-27 15:01:30|||||||||1
1627398110000|2021-07-27 15:01:50|12631.7|12619.7|12634.2|12622.2|12634.2|12622.2|12631.7|12619.7|2
1627398130000|2021-07-27 15:02:10|12636|12624|12635.4|12623.4|12636|12624|12635.4|12623.4|4
1627398170000|2021-07-27 15:02:50|12634.7|12622.7|12635.4|12623.4|12635.4|12623.4|12634.7|12622.7|97
1627398180000|2021-07-27 15:03:00|12637.2|12625.2|12634.1|12622.1|12637.2|12625.2|12632.9|12620.9|0
1627398200000|2021-07-27 15:03:20|12633.4|12621.4|12634.1|12622.1|12634.1|12622.1|12633.4|12621.4|0
1627398210000|2021-07-27 15:03:30|12633.4|12621.4|12632.9|12620.9|12633.4|12621.4|12632.9|12620.9|0
1627398220000|2021-07-27 15:03:40|12633.4|12621.4|12634.7|12622.7|12634.7|12622.7|12633.4|12621.4|0
1627398230000|2021-07-27 15:03:50|||||||||1
1627398240000|2021-07-27 15:04:00|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|2
1627398250000|2021-07-27 15:04:10|12632.9|12620.9|12628.5|12616.5|12632.9|12620.9|12628.5|12616.5|1
1627398260000|2021-07-27 15:04:20|12629.2|12617.2|12631|12619|12631|12619|12629.2|12617.2|1
1627398270000|2021-07-27 15:04:30|||||||||1
1627398280000|2021-07-27 15:04:40|12631.1|12619.1|12631.1|12619.1|12631.1|12619.1|12631.1|12619.1|0
1627398290000|2021-07-27 15:04:50|12631.7|12619.7|12635.4|12623.4|12635.4|12623.4|12631.7|12619.7|2
1627398320000|2021-07-27 15:05:20|||||||||1
1627398330000|2021-07-27 15:05:30|12636|12624|12637.2|12625.2|12639.7|12627.7|12636|12624|1
1627398340000|2021-07-27 15:05:40|||||||||2
1627398350000|2021-07-27 15:05:50|12638.5|12626.5|12638.7|12626.7|12638.7|12626.7|12637.9|12625.9|81
1627398360000|2021-07-27 15:06:00|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|4
1627398370000|2021-07-27 15:06:10|12640.6|12628.6|12639.9|12627.9|12640.6|12628.6|12639.9|12627.9|0
1627398380000|2021-07-27 15:06:20|12638.1|12626.1|12638.1|12626.1|12638.1|12626.1|12638.1|12626.1|7
1627398390000|2021-07-27 15:06:30|12637.4|12625.4|12631.3|12619.3|12637.4|12625.4|12631.3|12619.3|5
1627398400000|2021-07-27 15:06:40|12631.9|12619.9|12632.8|12620.8|12633.5|12621.5|12630.4|12618.4|29
1627398410000|2021-07-27 15:06:50|12631.5|12619.5|12632.8|12620.8|12632.8|12620.8|12631.5|12619.5|5
1627398420000|2021-07-27 15:07:00|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|11
1627398430000|2021-07-27 15:07:10|12634.6|12622.6|12635.3|12623.3|12635.3|12623.3|12634.6|12622.6|0
1627398440000|2021-07-27 15:07:20|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1627398450000|2021-07-27 15:07:30|12636|12624|12637.7|12625.7|12639.6|12627.6|12635.2|12623.2|0
1627398470000|2021-07-27 15:07:50|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|0
1627398480000|2021-07-27 15:08:00|12637.7|12625.7|12638.9|12626.9|12638.9|12626.9|12637.7|12625.7|0
1627398490000|2021-07-27 15:08:10|12637.1|12625.1|12637.1|12625.1|12637.7|12625.7|12637.1|12625.1|0
1627398510000|2021-07-27 15:08:30|12639.6|12627.6|12639|12627|12639.6|12627.6|12639|12627|1
1627398530000|2021-07-27 15:08:50|12639.6|12627.6|12640.2|12628.2|12640.8|12628.8|12639|12627|0
1627398540000|2021-07-27 15:09:00|12641.5|12629.5|12639.6|12627.6|12641.5|12629.5|12639|12627|0
1627398560000|2021-07-27 15:09:20|12640.2|12628.2|12640.8|12628.8|12640.8|12628.8|12640.2|12628.2|5
1627398570000|2021-07-27 15:09:30|12641.5|12629.5|12642.6|12630.6|12642.6|12630.6|12641.5|12629.5|0
1627398580000|2021-07-27 15:09:40|12641.4|12629.4|12634.6|12622.6|12641.4|12629.4|12634.6|12622.6|1
1627398590000|2021-07-27 15:09:50|12634.1|12622.1|12632.4|12620.4|12635.5|12623.5|12631.7|12619.7|11
1627398600000|2021-07-27 15:10:00|12631.7|12619.7|12634.9|12622.9|12635.6|12623.6|12631.2|12619.2|1
1627398610000|2021-07-27 15:10:10|12636.2|12624.2|12636.2|12624.2|12636.7|12624.7|12635.5|12623.5|0
1627398620000|2021-07-27 15:10:20|12636.8|12624.8|12636.2|12624.2|12638|12626|12634.2|12622.2|11
1627398630000|2021-07-27 15:10:30|12634.2|12622.2|12636.7|12624.7|12636.7|12624.7|12634.2|12622.2|4
1627398640000|2021-07-27 15:10:40|12634.2|12622.2|12638|12626|12638|12626|12634.2|12622.2|1
1627398650000|2021-07-27 15:10:50|12637.3|12625.3|12635.5|12623.5|12637.3|12625.3|12635.5|12623.5|1
1627398660000|2021-07-27 15:11:00|12636.7|12624.7|12635.5|12623.5|12636.7|12624.7|12635.5|12623.5|4
1627398670000|2021-07-27 15:11:10|12636.7|12624.7|12638|12626|12638|12626|12636.7|12624.7|0
1627398680000|2021-07-27 15:11:20|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|6
1627398690000|2021-07-27 15:11:30|12638|12626|12638|12626|12638|12626|12635.5|12623.5|1
1627398710000|2021-07-27 15:11:50|12638.6|12626.6|12643|12631|12643|12631|12638.6|12626.6|3
1627398720000|2021-07-27 15:12:00|12642.3|12630.3|12639.3|12627.3|12642.3|12630.3|12639.3|12627.3|0
1627398730000|2021-07-27 15:12:10|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|0
1627398740000|2021-07-27 15:12:20|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|0
1627398750000|2021-07-27 15:12:30|12638|12626|12638.6|12626.6|12638.6|12626.6|12638|12626|3
1627398760000|2021-07-27 15:12:40|12638|12626|12638|12626|12638|12626|12638|12626|2
1627398770000|2021-07-27 15:12:50|12638.6|12626.6|12641.1|12629.1|12641.1|12629.1|12638.6|12626.6|9
1627398780000|2021-07-27 15:13:00|12640.5|12628.5|12640.5|12628.5|12641.1|12629.1|12639.7|12627.7|41
1627398790000|2021-07-27 15:13:10|12641.8|12629.8|12640.5|12628.5|12641.8|12629.8|12640.5|12628.5|6
1627398800000|2021-07-27 15:13:20|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12638|12626|1
1627398810000|2021-07-27 15:13:30|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|0
1627398820000|2021-07-27 15:13:40|12638|12626|12638|12626|12638|12626|12638|12626|1
1627398840000|2021-07-27 15:14:00|12639.4|12627.4|12640.5|12628.5|12640.5|12628.5|12639.4|12627.4|3
1627398850000|2021-07-27 15:14:10|12641.2|12629.2|12640.5|12628.5|12641.2|12629.2|12640.5|12628.5|0
1627398860000|2021-07-27 15:14:20|12641.2|12629.2|12640.5|12628.5|12641.2|12629.2|12640.5|12628.5|0
1627398870000|2021-07-27 15:14:30|12641.2|12629.2|12640.5|12628.5|12641.2|12629.2|12640.5|12628.5|0
1627398880000|2021-07-27 15:14:40|12641.2|12629.2|12643|12631|12643|12631|12641.2|12629.2|1
1627398900000|2021-07-27 15:15:00|12644.2|12632.2|12643|12631|12644.2|12632.2|12643|12631|1
1627398910000|2021-07-27 15:15:10|12644.4|12632.4|12644.9|12632.9|12644.9|12632.9|12644.4|12632.4|5
1627398920000|2021-07-27 15:15:20|12645.5|12633.5|12648|12636|12648|12636|12645.5|12633.5|8
1627398930000|2021-07-27 15:15:30|12649.2|12637.2|12648|12636|12649.2|12637.2|12648|12636|6
1627398950000|2021-07-27 15:15:50|12646.9|12634.9|12646.9|12634.9|12648|12636|12646.9|12634.9|11
1627398960000|2021-07-27 15:16:00|12646.2|12634.2|12645.7|12633.7|12648|12636|12645.7|12633.7|24
1627398970000|2021-07-27 15:16:10|12646.3|12634.3|12648.1|12636.1|12648.2|12636.2|12645.7|12633.7|6
1627398980000|2021-07-27 15:16:20|12647.5|12635.5|12648.7|12636.7|12648.8|12636.8|12647.5|12635.5|1
1627398990000|2021-07-27 15:16:30|12648|12636|12648|12636|12648.7|12636.7|12646.9|12634.9|0
1627399000000|2021-07-27 15:16:40|||||||||1
1627399010000|2021-07-27 15:16:50|12648.2|12636.2|12648.9|12636.9|12649.5|12637.5|12648.2|12636.2|5
1627399020000|2021-07-27 15:17:00|12648.2|12636.2|12646.4|12634.4|12648.2|12636.2|12646.4|12634.4|0
1627399030000|2021-07-27 15:17:10|12647.6|12635.6|12646.4|12634.4|12647.6|12635.6|12646.4|12634.4|1
1627399040000|2021-07-27 15:17:20|12645.7|12633.7|12646.4|12634.4|12646.4|12634.4|12645.7|12633.7|4
1627399050000|2021-07-27 15:17:30|12648.2|12636.2|12648.9|12636.9|12649.5|12637.5|12648.2|12636.2|0
1627399060000|2021-07-27 15:17:40|12649.5|12637.5|12648.2|12636.2|12649.5|12637.5|12648.2|12636.2|2
1627399070000|2021-07-27 15:17:50|12647.7|12635.7|12646.4|12634.4|12647.7|12635.7|12646.4|12634.4|3
1627399080000|2021-07-27 15:18:00|12645.2|12633.2|12641.4|12629.4|12645.2|12633.2|12641.4|12629.4|1
1627399090000|2021-07-27 15:18:10|12640.8|12628.8|12644|12632|12644.6|12632.6|12640.8|12628.8|22
1627399100000|2021-07-27 15:18:20|12643.3|12631.3|12644.6|12632.6|12644.6|12632.6|12643.3|12631.3|1
1627399110000|2021-07-27 15:18:30|||||||||5
1627399120000|2021-07-27 15:18:40|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|4
1627399130000|2021-07-27 15:18:50|12646.5|12634.5|12647.1|12635.1|12647.1|12635.1|12646.5|12634.5|4
1627399150000|2021-07-27 15:19:10|||||||||1
1627399160000|2021-07-27 15:19:20|||||||||1
1627399170000|2021-07-27 15:19:30|||||||||1
1627399180000|2021-07-27 15:19:40|||||||||1
1627399190000|2021-07-27 15:19:50|||||||||1
1627399200000|2021-07-27 15:20:00|||||||||2
1627399210000|2021-07-27 15:20:10|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|2
1627399220000|2021-07-27 15:20:20|12643.4|12631.4|12643.4|12631.4|12644.1|12632.1|12640.9|12628.9|8
1627399230000|2021-07-27 15:20:30|12644.1|12632.1|12642.2|12630.2|12644.7|12632.7|12641.6|12629.6|1
1627399240000|2021-07-27 15:20:40|12642.8|12630.8|12642.2|12630.2|12642.8|12630.8|12642.2|12630.2|2
1627399260000|2021-07-27 15:21:00|12640.9|12628.9|12642.2|12630.2|12642.2|12630.2|12640.9|12628.9|6
1627399270000|2021-07-27 15:21:10|12640.8|12628.8|12642.2|12630.2|12642.2|12630.2|12640.8|12628.8|0
1627399280000|2021-07-27 15:21:20|12641.5|12629.5|12642.2|12630.2|12642.2|12630.2|12641.5|12629.5|1
1627399290000|2021-07-27 15:21:30|12641.5|12629.5|12638.4|12626.4|12641.5|12629.5|12638.4|12626.4|0
1627399300000|2021-07-27 15:21:40|12640.9|12628.9|12640.9|12628.9|12640.9|12628.9|12640.9|12628.9|0
1627399310000|2021-07-27 15:21:50|12642.3|12630.3|12642.3|12630.3|12643|12631|12642.3|12630.3|40
1627399320000|2021-07-27 15:22:00|12643|12631|12642.3|12630.3|12643|12631|12640.4|12628.4|4
1627399330000|2021-07-27 15:22:10|12641.7|12629.7|12641.7|12629.7|12641.7|12629.7|12641.7|12629.7|0
1627399340000|2021-07-27 15:22:20|12642.3|12630.3|12642.3|12630.3|12643|12631|12642.3|12630.3|0
1627399350000|2021-07-27 15:22:30|||||||||1
1627399360000|2021-07-27 15:22:40|12641.7|12629.7|12639.8|12627.8|12641.7|12629.7|12639.8|12627.8|1
1627399370000|2021-07-27 15:22:50|12640.4|12628.4|12641.6|12629.6|12641.6|12629.6|12640.4|12628.4|2
1627399380000|2021-07-27 15:23:00|||||||||1
1627399400000|2021-07-27 15:23:20|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|0
1627399410000|2021-07-27 15:23:30|12644.1|12632.1|12642.3|12630.3|12644.1|12632.1|12642.2|12630.2|2
1627399420000|2021-07-27 15:23:40|12643|12631|12642.3|12630.3|12643|12631|12642.3|12630.3|0
1627399430000|2021-07-27 15:23:50|12643|12631|12642.9|12630.9|12643.5|12631.5|12642.9|12630.9|0
1627399440000|2021-07-27 15:24:00|12642.3|12630.3|12642.3|12630.3|12643.6|12631.6|12642.3|12630.3|0
1627399450000|2021-07-27 15:24:10|12642.9|12630.9|12644.1|12632.1|12644.1|12632.1|12642.9|12630.9|2
1627399460000|2021-07-27 15:24:20|12643.5|12631.5|12643|12631|12644.1|12632.1|12643|12631|10
1627399470000|2021-07-27 15:24:30|12641.1|12629.1|12642.3|12630.3|12643.6|12631.6|12641.1|12629.1|1
1627399480000|2021-07-27 15:24:40|12641.7|12629.7|12642.4|12630.4|12642.4|12630.4|12641.1|12629.1|0
1627399490000|2021-07-27 15:24:50|12643.6|12631.6|12643.6|12631.6|12643.6|12631.6|12643.6|12631.6|0
1627399500000|2021-07-27 15:25:00|12642.4|12630.4|12642.4|12630.4|12642.4|12630.4|12641.1|12629.1|1
1627399520000|2021-07-27 15:25:20|12641.7|12629.7|12641.1|12629.1|12641.7|12629.7|12641.1|12629.1|2
1627399530000|2021-07-27 15:25:30|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|1
1627399540000|2021-07-27 15:25:40|12638.7|12626.7|12634.3|12622.3|12638.7|12626.7|12634.3|12622.3|7
1627399550000|2021-07-27 15:25:50|12634.9|12622.9|12634.9|12622.9|12635.6|12623.6|12633.7|12621.7|0
1627399560000|2021-07-27 15:26:00|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|12634.9|12622.9|1
1627399570000|2021-07-27 15:26:10|12634.9|12622.9|12636.2|12624.2|12636.2|12624.2|12634.9|12622.9|0
1627399580000|2021-07-27 15:26:20|12635.5|12623.5|12635.6|12623.6|12635.6|12623.6|12633.7|12621.7|1
1627399590000|2021-07-27 15:26:30|12636.2|12624.2|12638.7|12626.7|12638.7|12626.7|12636.2|12624.2|1
1627399600000|2021-07-27 15:26:40|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12638.7|12626.7|6
1627399610000|2021-07-27 15:26:50|12638.7|12626.7|12637.7|12625.7|12638.7|12626.7|12634.3|12622.3|104
1627399620000|2021-07-27 15:27:00|12638.3|12626.3|12639.5|12627.5|12640.7|12628.7|12637.7|12625.7|5
1627399630000|2021-07-27 15:27:10|12637.6|12625.6|12638.9|12626.9|12638.9|12626.9|12637|12625|0
1627399640000|2021-07-27 15:27:20|12639.5|12627.5|12637.6|12625.6|12640.1|12628.1|12637.6|12625.6|5
1627399650000|2021-07-27 15:27:30|12637|12625|12637|12625|12637|12625|12636.4|12624.4|0
1627399660000|2021-07-27 15:27:40|12632.6|12620.6|12632.6|12620.6|12633.3|12621.3|12632.6|12620.6|15
1627399670000|2021-07-27 15:27:50|12631.9|12619.9|12631.4|12619.4|12632|12620|12631.4|12619.4|0
1627399680000|2021-07-27 15:28:00|12630.7|12618.7|12628.9|12616.9|12630.7|12618.7|12628.3|12616.3|3
1627399690000|2021-07-27 15:28:10|12628.3|12616.3|12627|12615|12628.3|12616.3|12625.8|12613.8|0
1627399700000|2021-07-27 15:28:20|12626.5|12614.5|12628.2|12616.2|12628.9|12616.9|12625.8|12613.8|3
1627399710000|2021-07-27 15:28:30|12627.6|12615.6|12626.4|12614.4|12627.6|12615.6|12625.7|12613.7|0
1627399720000|2021-07-27 15:28:40|12625.7|12613.7|12621.4|12609.4|12625.7|12613.7|12621.4|12609.4|7
1627399730000|2021-07-27 15:28:50|12620.2|12608.2|12619.5|12607.5|12620.8|12608.8|12619.5|12607.5|3
1627399740000|2021-07-27 15:29:00|12617.7|12605.7|12620.4|12608.4|12621.5|12609.5|12617.7|12605.7|5
1627399750000|2021-07-27 15:29:10|||||||||1
1627399760000|2021-07-27 15:29:20|12619.1|12607.1|12623.1|12611.1|12623.1|12611.1|12617.8|12605.8|14
1627399770000|2021-07-27 15:29:30|12622.4|12610.4|12623.1|12611.1|12623.1|12611.1|12621.8|12609.8|1
1627399780000|2021-07-27 15:29:40|12621.3|12609.3|12620.6|12608.6|12621.3|12609.3|12618.8|12606.8|2
1627399790000|2021-07-27 15:29:50|12619.3|12607.3|12620.6|12608.6|12620.6|12608.6|12619.3|12607.3|3
1627399800000|2021-07-27 15:30:00|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|1
1627399810000|2021-07-27 15:30:10|12618.8|12606.8|12618.1|12606.1|12619.3|12607.3|12615|12603|1
1627399820000|2021-07-27 15:30:20|12616.8|12604.8|12616.3|12604.3|12618.8|12606.8|12615.6|12603.6|3
1627399830000|2021-07-27 15:30:30|12615|12603|12616.3|12604.3|12616.3|12604.3|12613.8|12601.8|2
1627399840000|2021-07-27 15:30:40|12613.8|12601.8|12615.6|12603.6|12616.3|12604.3|12613.8|12601.8|0
1627399850000|2021-07-27 15:30:50|12616.3|12604.3|12615.6|12603.6|12616.3|12604.3|12615.6|12603.6|1
1627399860000|2021-07-27 15:31:00|12616.3|12604.3|12617.1|12605.1|12617.8|12605.8|12616.3|12604.3|86
1627399870000|2021-07-27 15:31:10|12615.9|12603.9|12616|12604|12617.2|12605.2|12615.9|12603.9|12
1627399880000|2021-07-27 15:31:20|12614.8|12602.8|12612.3|12600.3|12614.8|12602.8|12611.6|12599.6|14
1627399890000|2021-07-27 15:31:30|12613|12601|12612.2|12600.2|12613|12601|12612.2|12600.2|2
1627399900000|2021-07-27 15:31:40|12613.6|12601.6|12614.1|12602.1|12614.1|12602.1|12613.6|12601.6|0
1627399920000|2021-07-27 15:32:00|12613.5|12601.5|12612.8|12600.8|12615.3|12603.3|12612.8|12600.8|13
1627399930000|2021-07-27 15:32:10|12611|12599|12613.5|12601.5|12613.5|12601.5|12611|12599|1
1627399950000|2021-07-27 15:32:30|12617.1|12605.1|12611.6|12599.6|12617.1|12605.1|12611|12599|5
1627399960000|2021-07-27 15:32:40|12610.3|12598.3|12611|12599|12611.6|12599.6|12610.3|12598.3|0
1627399970000|2021-07-27 15:32:50|12611.6|12599.6|12613.5|12601.5|12613.5|12601.5|12611.6|12599.6|1
1627399980000|2021-07-27 15:33:00|12612.8|12600.8|12611.6|12599.6|12612.8|12600.8|12611|12599|1
1627399990000|2021-07-27 15:33:10|12611|12599|12611.6|12599.6|12611.6|12599.6|12611|12599|2
1627400000000|2021-07-27 15:33:20|12611|12599|12610.3|12598.3|12612.2|12600.2|12610.3|12598.3|3
1627400010000|2021-07-27 15:33:30|12610.9|12598.9|12610.3|12598.3|12610.9|12598.9|12609.6|12597.6|0
1627400020000|2021-07-27 15:33:40|12609.6|12597.6|12609.6|12597.6|12610.3|12598.3|12609.6|12597.6|0
1627400030000|2021-07-27 15:33:50|||||||||4
1627400040000|2021-07-27 15:34:00|12607.1|12595.1|12609.6|12597.6|12609.6|12597.6|12607.1|12595.1|1
1627400050000|2021-07-27 15:34:10|12607.8|12595.8|12612.1|12600.1|12612.1|12600.1|12607.8|12595.8|1
1627400060000|2021-07-27 15:34:20|12611.5|12599.5|12613.3|12601.3|12613.3|12601.3|12611.5|12599.5|5
1627400070000|2021-07-27 15:34:30|12612.6|12600.6|12609.5|12597.5|12612.6|12600.6|12609.5|12597.5|0
1627400080000|2021-07-27 15:34:40|12609|12597|12609|12597|12609|12597|12609|12597|1
1627400090000|2021-07-27 15:34:50|12608.3|12596.3|12609|12597|12609.6|12597.6|12608.3|12596.3|1
1627400100000|2021-07-27 15:35:00|12610.8|12598.8|12607|12595|12612|12600|12607|12595|18
1627400110000|2021-07-27 15:35:10|12607.5|12595.5|12606.3|12594.3|12607.5|12595.5|12606.3|12594.3|0
1627400120000|2021-07-27 15:35:20|12607.5|12595.5|12605.6|12593.6|12607.5|12595.5|12605.6|12593.6|3
1627400130000|2021-07-27 15:35:30|||||||||3
1627400160000|2021-07-27 15:36:00|12603.8|12591.8|12603.8|12591.8|12604.4|12592.4|12603.8|12591.8|2
1627400170000|2021-07-27 15:36:10|12601.3|12589.3|12600.1|12588.1|12601.3|12589.3|12599.5|12587.5|8
1627400190000|2021-07-27 15:36:30|12602|12590|12601.3|12589.3|12604.5|12592.5|12601.3|12589.3|37
1627400200000|2021-07-27 15:36:40|12602.5|12590.5|12603.1|12591.1|12603.1|12591.1|12601.3|12589.3|1
1627400210000|2021-07-27 15:36:50|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|12601.9|12589.9|1
1627400220000|2021-07-27 15:37:00|12604.5|12592.5|12605.6|12593.6|12605.6|12593.6|12603.1|12591.1|2
1627400230000|2021-07-27 15:37:10|12600.6|12588.6|12600.6|12588.6|12601.2|12589.2|12600.1|12588.1|30
1627400240000|2021-07-27 15:37:20|12601.2|12589.2|12601.8|12589.8|12601.8|12589.8|12601.2|12589.2|2
1627400250000|2021-07-27 15:37:30|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|7
1627400260000|2021-07-27 15:37:40|12601.8|12589.8|12601.8|12589.8|12601.8|12589.8|12601.8|12589.8|0
1627400280000|2021-07-27 15:38:00|12601.2|12589.2|12601.8|12589.8|12601.8|12589.8|12601.2|12589.2|4
1627400290000|2021-07-27 15:38:10|12601.2|12589.2|12601.2|12589.2|12601.8|12589.8|12601.2|12589.2|0
1627400300000|2021-07-27 15:38:20|||||||||1
1627400310000|2021-07-27 15:38:30|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|2
1627400320000|2021-07-27 15:38:40|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|5
1627400330000|2021-07-27 15:38:50|12601.8|12589.8|12600.6|12588.6|12601.8|12589.8|12600.6|12588.6|0
1627400340000|2021-07-27 15:39:00|||||||||1
1627400350000|2021-07-27 15:39:10|12599.5|12587.5|12598.2|12586.2|12599.5|12587.5|12598.1|12586.1|27
1627400360000|2021-07-27 15:39:20|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|0
1627400370000|2021-07-27 15:39:30|12597|12585|12597|12585|12597|12585|12597|12585|0
1627400380000|2021-07-27 15:39:40|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|1
1627400390000|2021-07-27 15:39:50|12599.5|12587.5|12598.8|12586.8|12599.5|12587.5|12598.8|12586.8|0
1627400400000|2021-07-27 15:40:00|12597.6|12585.6|12597|12585|12597.6|12585.6|12596.3|12584.3|0
1627400410000|2021-07-27 15:40:10|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|0
1627400420000|2021-07-27 15:40:20|||||||||1
1627400430000|2021-07-27 15:40:30|12595.2|12583.2|12590.8|12578.8|12595.2|12583.2|12590.8|12578.8|39
1627400440000|2021-07-27 15:40:40|12592|12580|12590.2|12578.2|12592.7|12580.7|12590.2|12578.2|6
1627400450000|2021-07-27 15:40:50|12589.5|12577.5|12591.3|12579.3|12592|12580|12589.5|12577.5|0
1627400460000|2021-07-27 15:41:00|12590.7|12578.7|12593.1|12581.1|12594.3|12582.3|12590.7|12578.7|1
1627400470000|2021-07-27 15:41:10|12592.5|12580.5|12602|12590|12603.3|12591.3|12592.5|12580.5|114
1627400480000|2021-07-27 15:41:20|12601.3|12589.3|12597.5|12585.5|12601.3|12589.3|12597.5|12585.5|5
1627400490000|2021-07-27 15:41:30|12596.9|12584.9|12595.7|12583.7|12597.5|12585.5|12595.7|12583.7|0
1627400500000|2021-07-27 15:41:40|12594.4|12582.4|12592|12580|12594.4|12582.4|12590.7|12578.7|4
1627400510000|2021-07-27 15:41:50|12592.3|12580.3|12592.3|12580.3|12592.3|12580.3|12592.3|12580.3|2
1627400520000|2021-07-27 15:42:00|12591.7|12579.7|12592.3|12580.3|12593.5|12581.5|12591.7|12579.7|1
1627400530000|2021-07-27 15:42:10|12591.6|12579.6|12591|12579|12592.3|12580.3|12591|12579|0
1627400540000|2021-07-27 15:42:20|12590.4|12578.4|12591.1|12579.1|12591.1|12579.1|12590.4|12578.4|2
1627400560000|2021-07-27 15:42:40|12589.9|12577.9|12588|12576|12589.9|12577.9|12586.7|12574.7|1
1627400570000|2021-07-27 15:42:50|12586.7|12574.7|12586.1|12574.1|12586.7|12574.7|12586.1|12574.1|1
1627400580000|2021-07-27 15:43:00|12586|12574|12584.9|12572.9|12589.2|12577.2|12584.9|12572.9|4
1627400590000|2021-07-27 15:43:10|12583.7|12571.7|12582.5|12570.5|12584.2|12572.2|12580.6|12568.6|4
1627400600000|2021-07-27 15:43:20|12581.8|12569.8|12578.7|12566.7|12581.8|12569.8|12577.5|12565.5|10
1627400610000|2021-07-27 15:43:30|12577.5|12565.5|12578.7|12566.7|12580.6|12568.6|12577.5|12565.5|4
1627400620000|2021-07-27 15:43:40|12578.1|12566.1|12578.1|12566.1|12579.3|12567.3|12576.2|12564.2|3
1627400630000|2021-07-27 15:43:50|12577.4|12565.4|12575|12563|12577.4|12565.4|12575|12563|0
1627400640000|2021-07-27 15:44:00|12574.3|12562.3|12575|12563|12576.2|12564.2|12574.3|12562.3|0
1627400650000|2021-07-27 15:44:10|12576.2|12564.2|12576.1|12564.1|12577.4|12565.4|12575|12563|1
1627400660000|2021-07-27 15:44:20|12575.6|12563.6|12578|12566|12578|12566|12575.6|12563.6|3
1627400670000|2021-07-27 15:44:30|12578.5|12566.5|12579.1|12567.1|12579.7|12567.7|12578.5|12566.5|10
1627400680000|2021-07-27 15:44:40|12578.5|12566.5|12574.8|12562.8|12578.5|12566.5|12574.8|12562.8|15
1627400690000|2021-07-27 15:44:50|12574.2|12562.2|12577.3|12565.3|12578.5|12566.5|12573.6|12561.6|0
1627400700000|2021-07-27 15:45:00|12578|12566|12578|12566|12578.5|12566.5|12578|12566|2
1627400710000|2021-07-27 15:45:10|12576.7|12564.7|12577.3|12565.3|12577.3|12565.3|12576.7|12564.7|2
1627400730000|2021-07-27 15:45:30|12576.6|12564.6|12579.1|12567.1|12579.1|12567.1|12576.6|12564.6|1
1627400740000|2021-07-27 15:45:40|12582.9|12570.9|12583.5|12571.5|12585.4|12573.4|12582.9|12570.9|11
1627400750000|2021-07-27 15:45:50|12584.1|12572.1|12583.6|12571.6|12586.1|12574.1|12582.3|12570.3|6
1627400760000|2021-07-27 15:46:00|12581.7|12569.7|12580.5|12568.5|12581.7|12569.7|12579.9|12567.9|0
1627400770000|2021-07-27 15:46:10|12581.1|12569.1|12580.5|12568.5|12581.1|12569.1|12580.5|12568.5|0
1627400780000|2021-07-27 15:46:20|12579.9|12567.9|12579.9|12567.9|12579.9|12567.9|12579.9|12567.9|1
1627400790000|2021-07-27 15:46:30|||||||||1
1627400800000|2021-07-27 15:46:40|12579.2|12567.2|12584.1|12572.1|12584.7|12572.7|12578.7|12566.7|11
1627400810000|2021-07-27 15:46:50|12584.7|12572.7|12588.5|12576.5|12589.2|12577.2|12584.7|12572.7|6
1627400820000|2021-07-27 15:47:00|12589.1|12577.1|12588.5|12576.5|12589.1|12577.1|12587.8|12575.8|2
1627400830000|2021-07-27 15:47:10|12587.8|12575.8|12587.2|12575.2|12588.5|12576.5|12587.2|12575.2|1
1627400840000|2021-07-27 15:47:20|12588.5|12576.5|12592.1|12580.1|12592.1|12580.1|12588.5|12576.5|1
1627400850000|2021-07-27 15:47:30|12592.8|12580.8|12594.6|12582.6|12594.6|12582.6|12592.8|12580.8|4
1627400860000|2021-07-27 15:47:40|12595.2|12583.2|12594.6|12582.6|12595.2|12583.2|12593.4|12581.4|3
1627400870000|2021-07-27 15:47:50|12594|12582|12592.1|12580.1|12595.9|12583.9|12592.1|12580.1|3
1627400880000|2021-07-27 15:48:00|12591.6|12579.6|12592.1|12580.1|12594.1|12582.1|12591.6|12579.6|0
1627400890000|2021-07-27 15:48:10|12592.8|12580.8|12594.1|12582.1|12594.1|12582.1|12592.1|12580.1|4
1627400910000|2021-07-27 15:48:30|12593.4|12581.4|12594.1|12582.1|12594.1|12582.1|12593.4|12581.4|0
1627400920000|2021-07-27 15:48:40|12592.8|12580.8|12592.8|12580.8|12592.8|12580.8|12592.1|12580.1|1
1627400930000|2021-07-27 15:48:50|12594.6|12582.6|12592.8|12580.8|12594.6|12582.6|12592.1|12580.1|0
1627400940000|2021-07-27 15:49:00|12593.5|12581.5|12592.8|12580.8|12594.6|12582.6|12592.8|12580.8|0
1627400950000|2021-07-27 15:49:10|12592.1|12580.1|12593.5|12581.5|12593.5|12581.5|12592.1|12580.1|1
1627400960000|2021-07-27 15:49:20|12592.1|12580.1|12594.1|12582.1|12594.1|12582.1|12592.1|12580.1|0
1627400970000|2021-07-27 15:49:30|12594.6|12582.6|12592.7|12580.7|12594.6|12582.6|12592.7|12580.7|12
1627400980000|2021-07-27 15:49:40|12592|12580|12593.3|12581.3|12593.3|12581.3|12592|12580|1
1627400990000|2021-07-27 15:49:50|12595.7|12583.7|12596.4|12584.4|12596.4|12584.4|12595.7|12583.7|0
1627401010000|2021-07-27 15:50:10|12595.7|12583.7|12595|12583|12597|12585|12595|12583|4
1627401020000|2021-07-27 15:50:20|12594.5|12582.5|12590.7|12578.7|12594.5|12582.5|12590|12578|1
1627401030000|2021-07-27 15:50:30|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|12590.7|12578.7|6
1627401040000|2021-07-27 15:50:40|12590.7|12578.7|12587.6|12575.6|12591.4|12579.4|12587|12575|2
1627401050000|2021-07-27 15:50:50|12588.2|12576.2|12587.5|12575.5|12588.2|12576.2|12587|12575|2
1627401070000|2021-07-27 15:51:10|12588.2|12576.2|12588.2|12576.2|12588.2|12576.2|12588.2|12576.2|1
1627401080000|2021-07-27 15:51:20|12587.1|12575.1|12584.6|12572.6|12587.6|12575.6|12583.9|12571.9|0
1627401090000|2021-07-27 15:51:30|12583.9|12571.9|12587|12575|12587.6|12575.6|12583.9|12571.9|7
1627401100000|2021-07-27 15:51:40|12585.6|12573.6|12586.3|12574.3|12586.3|12574.3|12585.6|12573.6|2
1627401110000|2021-07-27 15:51:50|12587|12575|12586.3|12574.3|12587.5|12575.5|12586.3|12574.3|0
1627401120000|2021-07-27 15:52:00|12585.7|12573.7|12585|12573|12585.7|12573.7|12585|12573|0
1627401130000|2021-07-27 15:52:10|12584.5|12572.5|12585.1|12573.1|12585.1|12573.1|12584.5|12572.5|11
1627401140000|2021-07-27 15:52:20|12585.8|12573.8|12581.5|12569.5|12585.8|12573.8|12580.8|12568.8|2
1627401150000|2021-07-27 15:52:30|12582.2|12570.2|12584|12572|12584.6|12572.6|12582.2|12570.2|0
1627401160000|2021-07-27 15:52:40|12583.3|12571.3|12587.6|12575.6|12587.6|12575.6|12583.3|12571.3|3
1627401170000|2021-07-27 15:52:50|12587|12575|12587.6|12575.6|12588.2|12576.2|12587|12575|0
1627401180000|2021-07-27 15:53:00|12587|12575|12587.6|12575.6|12587.6|12575.6|12587|12575|0
1627401190000|2021-07-27 15:53:10|12590.1|12578.1|12589.5|12577.5|12590.1|12578.1|12589.5|12577.5|1
1627401200000|2021-07-27 15:53:20|12588.9|12576.9|12590.7|12578.7|12590.7|12578.7|12588.9|12576.9|0
1627401220000|2021-07-27 15:53:40|12591.4|12579.4|12595.2|12583.2|12595.2|12583.2|12591.4|12579.4|73
1627401240000|2021-07-27 15:54:00|12597.1|12585.1|12596|12584|12597.3|12585.3|12595.8|12583.8|3
1627401250000|2021-07-27 15:54:10|12595.4|12583.4|12596|12584|12596.7|12584.7|12595.4|12583.4|0
1627401260000|2021-07-27 15:54:20|12596.7|12584.7|12597.4|12585.4|12598.6|12586.6|12596.7|12584.7|1
1627401270000|2021-07-27 15:54:30|||||||||2
1627401290000|2021-07-27 15:54:50|12598|12586|12598|12586|12598|12586|12598|12586|1
1627401300000|2021-07-27 15:55:00|||||||||1
1627401310000|2021-07-27 15:55:10|12599.4|12587.4|12602.2|12590.2|12602.3|12590.3|12599.3|12587.3|7
1627401320000|2021-07-27 15:55:20|12601|12589|12602.2|12590.2|12602.3|12590.3|12601|12589|2
1627401330000|2021-07-27 15:55:30|||||||||1
1627401340000|2021-07-27 15:55:40|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|5
1627401350000|2021-07-27 15:55:50|12601.5|12589.5|12602.1|12590.1|12602.1|12590.1|12601.5|12589.5|1
1627401360000|2021-07-27 15:56:00|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|18
1627401370000|2021-07-27 15:56:10|12602.1|12590.1|12605.3|12593.3|12605.3|12593.3|12602.1|12590.1|14
1627401380000|2021-07-27 15:56:20|12604.6|12592.6|12603.3|12591.3|12606.4|12594.4|12603.3|12591.3|10
1627401390000|2021-07-27 15:56:30|12603.9|12591.9|12605.2|12593.2|12605.2|12593.2|12603.9|12591.9|1
1627401400000|2021-07-27 15:56:40|12604.5|12592.5|12606.3|12594.3|12607|12595|12604.5|12592.5|0
1627401410000|2021-07-27 15:56:50|12607|12595|12605.7|12593.7|12607|12595|12605.1|12593.1|0
1627401420000|2021-07-27 15:57:00|12606.3|12594.3|12605.1|12593.1|12606.3|12594.3|12605.1|12593.1|1
1627401430000|2021-07-27 15:57:10|12605.7|12593.7|12604.5|12592.5|12607.6|12595.6|12603.3|12591.3|1
1627401440000|2021-07-27 15:57:20|12605.8|12593.8|12605.9|12593.9|12606.3|12594.3|12604.7|12592.7|66
1627401450000|2021-07-27 15:57:30|12605.3|12593.3|12605.3|12593.3|12605.3|12593.3|12605.3|12593.3|9
1627401470000|2021-07-27 15:57:50|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|0
1627401480000|2021-07-27 15:58:00|12604.8|12592.8|12604.1|12592.1|12604.8|12592.8|12604.1|12592.1|12
1627401490000|2021-07-27 15:58:10|12603.5|12591.5|12601.6|12589.6|12603.5|12591.5|12601.6|12589.6|2
1627401500000|2021-07-27 15:58:20|12601|12589|12600.5|12588.5|12601|12589|12600.5|12588.5|0
1627401510000|2021-07-27 15:58:30|12601|12589|12599.1|12587.1|12601|12589|12599.1|12587.1|2
1627401520000|2021-07-27 15:58:40|12598|12586|12600.5|12588.5|12600.5|12588.5|12597.3|12585.3|3
1627401530000|2021-07-27 15:58:50|12599.8|12587.8|12600.5|12588.5|12601|12589|12599.8|12587.8|12
1627401540000|2021-07-27 15:59:00|12599.8|12587.8|12598.5|12586.5|12600.5|12588.5|12598.5|12586.5|0
1627401560000|2021-07-27 15:59:20|12598|12586|12598|12586|12598|12586|12598|12586|4
1627401570000|2021-07-27 15:59:30|12597.3|12585.3|12591.8|12579.8|12598|12586|12590|12578|1
1627401580000|2021-07-27 15:59:40|12591.1|12579.1|12593.6|12581.6|12593.6|12581.6|12591.1|12579.1|0
1627401590000|2021-07-27 15:59:50|12594.8|12582.8|12593.6|12581.6|12594.8|12582.8|12593.6|12581.6|2
1627401600000|2021-07-27 16:00:00|12593|12581|12594.2|12582.2|12595.5|12583.5|12593|12581|2
1627401610000|2021-07-27 16:00:10|12593.5|12581.5|12593.5|12581.5|12594.2|12582.2|12593.5|12581.5|3
1627401620000|2021-07-27 16:00:20|12594.2|12582.2|12591.8|12579.8|12594.9|12582.9|12590.5|12578.5|1
1627401630000|2021-07-27 16:00:30|12592.4|12580.4|12592.4|12580.4|12592.4|12580.4|12591.7|12579.7|0
1627401640000|2021-07-27 16:00:40|12591|12579|12591.1|12579.1|12591.1|12579.1|12590.5|12578.5|5
1627401670000|2021-07-27 16:01:10|12592.8|12580.8|12592.2|12580.2|12592.8|12580.8|12592.2|12580.2|0
1627401700000|2021-07-27 16:01:40|12591.6|12579.6|12591.6|12579.6|12591.6|12579.6|12591|12579|1
1627401710000|2021-07-27 16:01:50|12592.9|12580.9|12595.3|12583.3|12596|12584|12592.2|12580.2|0
1627401720000|2021-07-27 16:02:00|12596|12584|12595.3|12583.3|12596|12584|12595.3|12583.3|0
1627401740000|2021-07-27 16:02:20|12594.6|12582.6|12592.8|12580.8|12594.6|12582.6|12592.8|12580.8|1
1627401750000|2021-07-27 16:02:30|||||||||9
1627401760000|2021-07-27 16:02:40|||||||||1
1627401770000|2021-07-27 16:02:50|12591.5|12579.5|12590.9|12578.9|12591.5|12579.5|12590.9|12578.9|2
1627401780000|2021-07-27 16:03:00|12590.2|12578.2|12585.3|12573.3|12590.9|12578.9|12585.3|12573.3|3
1627401790000|2021-07-27 16:03:10|12584.6|12572.6|12585.3|12573.3|12585.3|12573.3|12583.5|12571.5|1
1627401800000|2021-07-27 16:03:20|||||||||1
1627401810000|2021-07-27 16:03:30|||||||||1
1627401820000|2021-07-27 16:03:40|12584.7|12572.7|12582.8|12570.8|12587.2|12575.2|12582.8|12570.8|14
1627401830000|2021-07-27 16:03:50|12581.6|12569.6|12581.6|12569.6|12581.6|12569.6|12581.6|12569.6|7
1627401840000|2021-07-27 16:04:00|12580.5|12568.5|12579.1|12567.1|12580.5|12568.5|12579.1|12567.1|0
1627401850000|2021-07-27 16:04:10|12577.9|12565.9|12579.2|12567.2|12580.4|12568.4|12576.6|12564.6|1
1627401860000|2021-07-27 16:04:20|12579.7|12567.7|12583.5|12571.5|12583.5|12571.5|12579.2|12567.2|1
1627401870000|2021-07-27 16:04:30|12582.9|12570.9|12580.4|12568.4|12582.9|12570.9|12580.4|12568.4|0
1627401880000|2021-07-27 16:04:40|12579.7|12567.7|12580.4|12568.4|12581.1|12569.1|12579.2|12567.2|0
1627401890000|2021-07-27 16:04:50|12581.1|12569.1|12580.4|12568.4|12581.1|12569.1|12580.4|12568.4|0
1627401900000|2021-07-27 16:05:00|12581.1|12569.1|12581.7|12569.7|12581.7|12569.7|12581.1|12569.1|0
1627401910000|2021-07-27 16:05:10|12582.9|12570.9|12581.7|12569.7|12582.9|12570.9|12581.7|12569.7|0
1627401920000|2021-07-27 16:05:20|12579.2|12567.2|12580.4|12568.4|12580.4|12568.4|12579.2|12567.2|1
1627401930000|2021-07-27 16:05:30|12579.2|12567.2|12581|12569|12582.8|12570.8|12578.6|12566.6|2
1627401940000|2021-07-27 16:05:40|12580.4|12568.4|12579.2|12567.2|12580.4|12568.4|12579.2|12567.2|0
1627401950000|2021-07-27 16:05:50|12579.8|12567.8|12580.4|12568.4|12581.1|12569.1|12579.8|12567.8|0
1627401960000|2021-07-27 16:06:00|12581.1|12569.1|12579.8|12567.8|12581.1|12569.1|12579.8|12567.8|0
1627401970000|2021-07-27 16:06:10|12581.1|12569.1|12579.8|12567.8|12581.1|12569.1|12579.8|12567.8|0
1627401980000|2021-07-27 16:06:20|12579.2|12567.2|12577.3|12565.3|12579.2|12567.2|12577.3|12565.3|0
1627401990000|2021-07-27 16:06:30|12576.7|12564.7|12576.1|12564.1|12576.7|12564.7|12574.8|12562.8|5
1627402000000|2021-07-27 16:06:40|12576.7|12564.7|12576.7|12564.7|12576.7|12564.7|12576.7|12564.7|0
1627402010000|2021-07-27 16:06:50|12576.1|12564.1|12573|12561|12576.1|12564.1|12572.3|12560.3|11
1627402030000|2021-07-27 16:07:10|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|5
1627402050000|2021-07-27 16:07:30|12574.8|12562.8|12576.1|12564.1|12576.1|12564.1|12574.8|12562.8|10
1627402060000|2021-07-27 16:07:40|12576.8|12564.8|12576.7|12564.7|12576.8|12564.8|12576.7|12564.7|0
1627402090000|2021-07-27 16:08:10|12578|12566|12581.7|12569.7|12581.7|12569.7|12578|12566|2
1627402100000|2021-07-27 16:08:20|12582.9|12570.9|12583.6|12571.6|12583.6|12571.6|12581.7|12569.7|11
1627402110000|2021-07-27 16:08:30|12583|12571|12582.3|12570.3|12584.3|12572.3|12581.7|12569.7|0
1627402120000|2021-07-27 16:08:40|12583|12571|12583|12571|12584.3|12572.3|12583|12571|0
1627402130000|2021-07-27 16:08:50|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|0
1627402140000|2021-07-27 16:09:00|12581.1|12569.1|12579.9|12567.9|12581.1|12569.1|12579.9|12567.9|1
1627402150000|2021-07-27 16:09:10|12579.2|12567.2|12579.9|12567.9|12579.9|12567.9|12579.2|12567.2|0
1627402160000|2021-07-27 16:09:20|12579.2|12567.2|12579.9|12567.9|12579.9|12567.9|12579.2|12567.2|1
1627402170000|2021-07-27 16:09:30|12580.5|12568.5|12579.3|12567.3|12580.5|12568.5|12579.3|12567.3|0
1627402180000|2021-07-27 16:09:40|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|0
1627402190000|2021-07-27 16:09:50|12579.9|12567.9|12575.5|12563.5|12579.9|12567.9|12575.5|12563.5|1
1627402200000|2021-07-27 16:10:00|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|3
1627402210000|2021-07-27 16:10:10|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|0
1627402220000|2021-07-27 16:10:20|12574.9|12562.9|12576.2|12564.2|12577.5|12565.5|12574.9|12562.9|1
1627402230000|2021-07-27 16:10:30|12577.5|12565.5|12578.6|12566.6|12578.6|12566.6|12576.1|12564.1|0
1627402260000|2021-07-27 16:11:00|12579.2|12567.2|12578.6|12566.6|12579.2|12567.2|12578.6|12566.6|1
1627402270000|2021-07-27 16:11:10|12579.2|12567.2|12579.2|12567.2|12579.2|12567.2|12579.2|12567.2|0
1627402280000|2021-07-27 16:11:20|12580.4|12568.4|12581.1|12569.1|12581.7|12569.7|12580.4|12568.4|0
1627402290000|2021-07-27 16:11:30|12581.7|12569.7|12581.7|12569.7|12582.3|12570.3|12581.7|12569.7|0
1627402300000|2021-07-27 16:11:40|12582.3|12570.3|12581.7|12569.7|12582.3|12570.3|12581.7|12569.7|0
1627402310000|2021-07-27 16:11:50|12582.3|12570.3|12582.3|12570.3|12582.3|12570.3|12582.3|12570.3|0
1627402320000|2021-07-27 16:12:00|12581.7|12569.7|12581|12569|12581.7|12569.7|12581|12569|0
1627402330000|2021-07-27 16:12:10|12579.8|12567.8|12580.4|12568.4|12580.4|12568.4|12579.8|12567.8|0
1627402340000|2021-07-27 16:12:20|12579.8|12567.8|12580.4|12568.4|12580.4|12568.4|12579.8|12567.8|2
1627402350000|2021-07-27 16:12:30|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12579.8|12567.8|0
1627402360000|2021-07-27 16:12:40|12579.8|12567.8|12579.2|12567.2|12580.5|12568.5|12579.2|12567.2|0
1627402370000|2021-07-27 16:12:50|12576.7|12564.7|12578.6|12566.6|12578.6|12566.6|12576.7|12564.7|1
1627402380000|2021-07-27 16:13:00|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|12576.7|12564.7|1
1627402390000|2021-07-27 16:13:10|||||||||1
1627402400000|2021-07-27 16:13:20|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|9
1627402410000|2021-07-27 16:13:30|12576|12564|12575.4|12563.4|12576.6|12564.6|12575.4|12563.4|22
1627402420000|2021-07-27 16:13:40|12576.5|12564.5|12577.2|12565.2|12577.2|12565.2|12575.9|12563.9|0
1627402430000|2021-07-27 16:13:50|12577.9|12565.9|12579.7|12567.7|12579.7|12567.7|12577.9|12565.9|1
1627402440000|2021-07-27 16:14:00|12579|12567|12578.4|12566.4|12579.7|12567.7|12576.5|12564.5|1
1627402460000|2021-07-27 16:14:20|12577.9|12565.9|12577.2|12565.2|12577.9|12565.9|12576.5|12564.5|1
1627402470000|2021-07-27 16:14:30|12576.5|12564.5|12577.2|12565.2|12577.2|12565.2|12576.5|12564.5|1
1627402480000|2021-07-27 16:14:40|12575|12563|12576.3|12564.3|12576.3|12564.3|12575|12563|15
1627402490000|2021-07-27 16:14:50|12575.6|12563.6|12571.9|12559.9|12575.6|12563.6|12571.9|12559.9|0
1627402500000|2021-07-27 16:15:00|12572.6|12560.6|12574.4|12562.4|12574.4|12562.4|12572.6|12560.6|5
1627402510000|2021-07-27 16:15:10|12571.9|12559.9|12571.9|12559.9|12572.6|12560.6|12571.9|12559.9|0
1627402520000|2021-07-27 16:15:20|12571.3|12559.3|12573.2|12561.2|12573.2|12561.2|12571.3|12559.3|1
1627402530000|2021-07-27 16:15:30|12572.6|12560.6|12573.2|12561.2|12573.8|12561.8|12571.9|12559.9|0
1627402540000|2021-07-27 16:15:40|12573.8|12561.8|12571.3|12559.3|12573.8|12561.8|12571.3|12559.3|0
1627402550000|2021-07-27 16:15:50|12570.1|12558.1|12568.8|12556.8|12570.1|12558.1|12568.2|12556.2|36
1627402560000|2021-07-27 16:16:00|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|4
1627402570000|2021-07-27 16:16:10|12568.2|12556.2|12568.2|12556.2|12568.2|12556.2|12567.6|12555.6|0
1627402580000|2021-07-27 16:16:20|12567.6|12555.6|12568.8|12556.8|12568.8|12556.8|12567.6|12555.6|3
1627402590000|2021-07-27 16:16:30|12567.6|12555.6|12568.8|12556.8|12568.8|12556.8|12566.9|12554.9|0
1627402610000|2021-07-27 16:16:50|12569.4|12557.4|12570.6|12558.6|12570.7|12558.7|12569.4|12557.4|1
1627402620000|2021-07-27 16:17:00|12570|12558|12570.6|12558.6|12570.6|12558.6|12568.1|12556.1|2
1627402630000|2021-07-27 16:17:10|12569.9|12557.9|12568.1|12556.1|12569.9|12557.9|12568.1|12556.1|2
1627402640000|2021-07-27 16:17:20|12567.5|12555.5|12568.1|12556.1|12568.1|12556.1|12567.5|12555.5|0
1627402650000|2021-07-27 16:17:30|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|0
1627402660000|2021-07-27 16:17:40|12566.8|12554.8|12567.5|12555.5|12567.5|12555.5|12566.8|12554.8|0
1627402670000|2021-07-27 16:17:50|12566.8|12554.8|12568.1|12556.1|12568.1|12556.1|12566.8|12554.8|1
1627402690000|2021-07-27 16:18:10|12567.5|12555.5|12574.2|12562.2|12574.2|12562.2|12567.5|12555.5|4
1627402700000|2021-07-27 16:18:20|12573|12561|12571.7|12559.7|12573|12561|12571.7|12559.7|1
1627402710000|2021-07-27 16:18:30|||||||||1
1627402720000|2021-07-27 16:18:40|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|0
1627402730000|2021-07-27 16:18:50|12571.7|12559.7|12570.5|12558.5|12571.7|12559.7|12570.5|12558.5|0
1627402740000|2021-07-27 16:19:00|12571.8|12559.8|12573.6|12561.6|12573.6|12561.6|12571.8|12559.8|0
1627402750000|2021-07-27 16:19:10|12571.7|12559.7|12569.2|12557.2|12571.7|12559.7|12569.2|12557.2|0
1627402770000|2021-07-27 16:19:30|12562.6|12550.6|12563.3|12551.3|12564.5|12552.5|12562.6|12550.6|16
1627402780000|2021-07-27 16:19:40|12563.9|12551.9|12564.5|12552.5|12564.5|12552.5|12563.3|12551.3|10
1627402790000|2021-07-27 16:19:50|12565.2|12553.2|12563.9|12551.9|12565.2|12553.2|12563.9|12551.9|1
1627402800000|2021-07-27 16:20:00|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|2
1627402810000|2021-07-27 16:20:10|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|0
1627402820000|2021-07-27 16:20:20|12563.3|12551.3|12561.4|12549.4|12563.3|12551.3|12561.4|12549.4|13
1627402830000|2021-07-27 16:20:30|12562|12550|12561.4|12549.4|12563.3|12551.3|12561.4|12549.4|5
1627402850000|2021-07-27 16:20:50|||||||||1
1627402860000|2021-07-27 16:21:00|12562.6|12550.6|12563.3|12551.3|12563.9|12551.9|12562.6|12550.6|9
1627402880000|2021-07-27 16:21:20|12564.4|12552.4|12565.1|12553.1|12565.1|12553.1|12564.4|12552.4|0
1627402890000|2021-07-27 16:21:30|12565.8|12553.8|12565.2|12553.2|12565.8|12553.8|12565.2|12553.2|3
1627402900000|2021-07-27 16:21:40|12565.8|12553.8|12562|12550|12565.8|12553.8|12562|12550|27
1627402910000|2021-07-27 16:21:50|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|0
1627402920000|2021-07-27 16:22:00|12563.3|12551.3|12563.3|12551.3|12563.3|12551.3|12563.3|12551.3|0
1627402930000|2021-07-27 16:22:10|12564.4|12552.4|12565.1|12553.1|12565.1|12553.1|12564.4|12552.4|0
1627402940000|2021-07-27 16:22:20|12566.4|12554.4|12564.4|12552.4|12566.4|12554.4|12564.4|12552.4|0
1627402950000|2021-07-27 16:22:30|12565|12553|12566.3|12554.3|12566.9|12554.9|12565|12553|3
1627402960000|2021-07-27 16:22:40|12565.6|12553.6|12565.6|12553.6|12565.6|12553.6|12565.6|12553.6|0
1627402970000|2021-07-27 16:22:50|12565|12553|12565|12553|12565|12553|12565|12553|0
1627402980000|2021-07-27 16:23:00|12563.8|12551.8|12565|12553|12565|12553|12563.8|12551.8|2
1627402990000|2021-07-27 16:23:10|||||||||1
1627403000000|2021-07-27 16:23:20|||||||||1
1627403010000|2021-07-27 16:23:30|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|0
1627403020000|2021-07-27 16:23:40|12567|12555|12567|12555|12567.5|12555.5|12567|12555|7
1627403030000|2021-07-27 16:23:50|12562.6|12550.6|12563.3|12551.3|12563.3|12551.3|12561.5|12549.5|5
1627403040000|2021-07-27 16:24:00|12562.6|12550.6|12562|12550|12563.3|12551.3|12562|12550|1
1627403050000|2021-07-27 16:24:10|12562.7|12550.7|12558.3|12546.3|12562.7|12550.7|12558.3|12546.3|22
1627403060000|2021-07-27 16:24:20|12557.6|12545.6|12559.5|12547.5|12559.5|12547.5|12557.6|12545.6|1
1627403080000|2021-07-27 16:24:40|12560.2|12548.2|12556.5|12544.5|12560.2|12548.2|12556.5|12544.5|1
1627403090000|2021-07-27 16:24:50|12557.7|12545.7|12554|12542|12557.7|12545.7|12554|12542|2
1627403100000|2021-07-27 16:25:00|12555.1|12543.1|12553.5|12541.5|12555.8|12543.8|12553.4|12541.4|32
1627403110000|2021-07-27 16:25:10|12554.1|12542.1|12554.8|12542.8|12556.7|12544.7|12552.3|12540.3|24
1627403120000|2021-07-27 16:25:20|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|0
1627403130000|2021-07-27 16:25:30|12553.6|12541.6|12555.5|12543.5|12555.5|12543.5|12553.6|12541.6|3
1627403140000|2021-07-27 16:25:40|12556.7|12544.7|12559.2|12547.2|12561|12549|12556.7|12544.7|6
1627403150000|2021-07-27 16:25:50|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|7
1627403160000|2021-07-27 16:26:00|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|3
1627403170000|2021-07-27 16:26:10|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|0
1627403180000|2021-07-27 16:26:20|12557.9|12545.9|12563.5|12551.5|12563.5|12551.5|12557.9|12545.9|2
1627403190000|2021-07-27 16:26:30|12562.8|12550.8|12563.5|12551.5|12564.2|12552.2|12562.8|12550.8|5
1627403200000|2021-07-27 16:26:40|12562.9|12550.9|12562.2|12550.2|12562.9|12550.9|12562.2|12550.2|0
1627403210000|2021-07-27 16:26:50|12562.9|12550.9|12563.5|12551.5|12563.5|12551.5|12562.9|12550.9|0
1627403220000|2021-07-27 16:27:00|12566|12554|12566|12554|12566|12554|12566|12554|5
1627403230000|2021-07-27 16:27:10|12565.3|12553.3|12564.7|12552.7|12565.3|12553.3|12564.7|12552.7|4
1627403260000|2021-07-27 16:27:40|12566.6|12554.6|12567.2|12555.2|12567.2|12555.2|12566.6|12554.6|5
1627403270000|2021-07-27 16:27:50|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|0
1627403280000|2021-07-27 16:28:00|12568.5|12556.5|12569.1|12557.1|12569.1|12557.1|12567.8|12555.8|4
1627403290000|2021-07-27 16:28:10|12569.7|12557.7|12570.4|12558.4|12570.4|12558.4|12569.7|12557.7|4
1627403300000|2021-07-27 16:28:20|12571.7|12559.7|12570.5|12558.5|12573|12561|12569.8|12557.8|15
1627403310000|2021-07-27 16:28:30|12571.8|12559.8|12571.7|12559.7|12572.3|12560.3|12571.7|12559.7|1
1627403320000|2021-07-27 16:28:40|12571.1|12559.1|12571.8|12559.8|12571.8|12559.8|12571.1|12559.1|0
1627403330000|2021-07-27 16:28:50|12573|12561|12571.8|12559.8|12573|12561|12571.1|12559.1|7
1627403340000|2021-07-27 16:29:00|12572.3|12560.3|12571.8|12559.8|12572.3|12560.3|12571.1|12559.1|0
1627403350000|2021-07-27 16:29:10|12571.1|12559.1|12571|12559|12571.1|12559.1|12571|12559|0
1627403360000|2021-07-27 16:29:20|12571.7|12559.7|12569.9|12557.9|12572.4|12560.4|12569.9|12557.9|2
1627403380000|2021-07-27 16:29:40|12569.2|12557.2|12569.9|12557.9|12569.9|12557.9|12569.2|12557.2|0
1627403390000|2021-07-27 16:29:50|12571|12559|12570.4|12558.4|12571|12559|12569.2|12557.2|2
1627403400000|2021-07-27 16:30:00|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|0
1627403410000|2021-07-27 16:30:10|12568.6|12556.6|12566.7|12554.7|12568.6|12556.6|12565.5|12553.5|35
1627403420000|2021-07-27 16:30:20|||||||||1
1627403440000|2021-07-27 16:30:40|12568.6|12556.6|12568|12556|12569.3|12557.3|12567.4|12555.4|17
1627403450000|2021-07-27 16:30:50|12567.4|12555.4|12566.7|12554.7|12567.4|12555.4|12565.5|12553.5|1
1627403460000|2021-07-27 16:31:00|||||||||2
1627403470000|2021-07-27 16:31:10|12567.4|12555.4|12565.5|12553.5|12568|12556|12565.5|12553.5|2
1627403480000|2021-07-27 16:31:20|12566.8|12554.8|12562.9|12550.9|12566.8|12554.8|12561|12549|28
1627403490000|2021-07-27 16:31:30|12563.5|12551.5|12564.2|12552.2|12564.2|12552.2|12562.9|12550.9|0
1627403500000|2021-07-27 16:31:40|12563.6|12551.6|12562.9|12550.9|12563.6|12551.6|12562.9|12550.9|1
1627403520000|2021-07-27 16:32:00|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|2
1627403540000|2021-07-27 16:32:20|12563.6|12551.6|12564.9|12552.9|12564.9|12552.9|12563.6|12551.6|4
1627403550000|2021-07-27 16:32:30|12563.5|12551.5|12563|12551|12563.6|12551.6|12562.9|12550.9|4
1627403570000|2021-07-27 16:32:50|12563.5|12551.5|12565.4|12553.4|12565.4|12553.4|12563.5|12551.5|2
1627403580000|2021-07-27 16:33:00|12564.8|12552.8|12566|12554|12567.9|12555.9|12563.5|12551.5|5
1627403590000|2021-07-27 16:33:10|12567.3|12555.3|12565.4|12553.4|12568|12556|12565.4|12553.4|1
1627403600000|2021-07-27 16:33:20|12566.5|12554.5|12565.4|12553.4|12567.9|12555.9|12565.4|12553.4|1
1627403610000|2021-07-27 16:33:30|12563.4|12551.4|12562.9|12550.9|12564.1|12552.1|12562.9|12550.9|12
1627403620000|2021-07-27 16:33:40|12560.9|12548.9|12560.3|12548.3|12560.9|12548.9|12559|12547|8
1627403630000|2021-07-27 16:33:50|||||||||9
1627403640000|2021-07-27 16:34:00|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|0
1627403650000|2021-07-27 16:34:10|12560.2|12548.2|12560.2|12548.2|12560.9|12548.9|12560.2|12548.2|1
1627403660000|2021-07-27 16:34:20|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|0
1627403670000|2021-07-27 16:34:30|12560.2|12548.2|12561.5|12549.5|12562.1|12550.1|12560.2|12548.2|1
1627403680000|2021-07-27 16:34:40|12562.2|12550.2|12562.8|12550.8|12564|12552|12562.2|12550.2|4
1627403690000|2021-07-27 16:34:50|12562.7|12550.7|12562.8|12550.8|12563.4|12551.4|12562.7|12550.7|0
1627403700000|2021-07-27 16:35:00|12562.1|12550.1|12561.5|12549.5|12562.1|12550.1|12561.5|12549.5|3
1627403710000|2021-07-27 16:35:10|12562.1|12550.1|12562.7|12550.7|12564|12552|12562.1|12550.1|1
1627403720000|2021-07-27 16:35:20|12559|12547|12559|12547|12559|12547|12559|12547|2
1627403740000|2021-07-27 16:35:40|||||||||1
1627403750000|2021-07-27 16:35:50|12558.4|12546.4|12557.7|12545.7|12558.4|12546.4|12557.7|12545.7|3
1627403760000|2021-07-27 16:36:00|||||||||1
1627403770000|2021-07-27 16:36:10|12559|12547|12559|12547|12559|12547|12558.4|12546.4|1
1627403790000|2021-07-27 16:36:30|12559.6|12547.6|12560.3|12548.3|12560.3|12548.3|12559|12547|1
1627403810000|2021-07-27 16:36:50|12559|12547|12559|12547|12560.3|12548.3|12559|12547|0
1627403820000|2021-07-27 16:37:00|12560.3|12548.3|12551.4|12539.4|12560.3|12548.3|12551.4|12539.4|25
1627403840000|2021-07-27 16:37:20|12550.1|12538.1|12548.9|12536.9|12550.1|12538.1|12548.9|12536.9|7
1627403860000|2021-07-27 16:37:40|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|12
1627403870000|2021-07-27 16:37:50|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|7
1627403880000|2021-07-27 16:38:00|12549.4|12537.4|12551.5|12539.5|12551.5|12539.5|12548.9|12536.9|1
1627403900000|2021-07-27 16:38:20|12550.9|12538.9|12547.8|12535.8|12550.9|12538.9|12547.7|12535.7|12
1627403910000|2021-07-27 16:38:30|12547.1|12535.1|12546.6|12534.6|12549.1|12537.1|12546.6|12534.6|9
1627403920000|2021-07-27 16:38:40|12546|12534|12545.4|12533.4|12546|12534|12545.4|12533.4|3
1627403930000|2021-07-27 16:38:50|12542.9|12530.9|12540.4|12528.4|12542.9|12530.9|12540.4|12528.4|24
1627403940000|2021-07-27 16:39:00|12542.4|12530.4|12541.1|12529.1|12542.4|12530.4|12541.1|12529.1|54
1627403950000|2021-07-27 16:39:10|||||||||2
1627403960000|2021-07-27 16:39:20|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|0
1627403970000|2021-07-27 16:39:30|12541.2|12529.2|12539.2|12527.2|12541.2|12529.2|12539.2|12527.2|9
1627403980000|2021-07-27 16:39:40|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|0
1627403990000|2021-07-27 16:39:50|12539.2|12527.2|12538.6|12526.6|12541.1|12529.1|12538.6|12526.6|7
1627404000000|2021-07-27 16:40:00|12539.2|12527.2|12540.4|12528.4|12541.1|12529.1|12538.6|12526.6|1
1627404010000|2021-07-27 16:40:10|12539.2|12527.2|12541.8|12529.8|12542.4|12530.4|12539.2|12527.2|8
1627404020000|2021-07-27 16:40:20|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|8
1627404030000|2021-07-27 16:40:30|||||||||5
1627404040000|2021-07-27 16:40:40|12538.7|12526.7|12538.1|12526.1|12538.7|12526.7|12538.1|12526.1|3
1627404050000|2021-07-27 16:40:50|12538.7|12526.7|12539.9|12527.9|12539.9|12527.9|12538.7|12526.7|14
1627404060000|2021-07-27 16:41:00|12539.3|12527.3|12541.1|12529.1|12541.1|12529.1|12539.2|12527.2|1
1627404070000|2021-07-27 16:41:10|12542.9|12530.9|12543.6|12531.6|12543.6|12531.6|12542.9|12530.9|12
1627404080000|2021-07-27 16:41:20|12543|12531|12543.6|12531.6|12543.6|12531.6|12543|12531|0
1627404090000|2021-07-27 16:41:30|||||||||3
1627404100000|2021-07-27 16:41:40|12543|12531|12543|12531|12543|12531|12543|12531|1
1627404110000|2021-07-27 16:41:50|12543.6|12531.6|12543.6|12531.6|12544.3|12532.3|12543.6|12531.6|3
1627404120000|2021-07-27 16:42:00|12544.3|12532.3|12543|12531|12544.3|12532.3|12543|12531|0
1627404130000|2021-07-27 16:42:10|12542.3|12530.3|12545.5|12533.5|12545.5|12533.5|12542.3|12530.3|2
1627404140000|2021-07-27 16:42:20|12543.6|12531.6|12544.2|12532.2|12544.2|12532.2|12543.6|12531.6|1
1627404150000|2021-07-27 16:42:30|12545.5|12533.5|12544.8|12532.8|12545.5|12533.5|12543.5|12531.5|2
1627404160000|2021-07-27 16:42:40|12545.5|12533.5|12543.6|12531.6|12545.5|12533.5|12543.6|12531.6|0
1627404210000|2021-07-27 16:43:30|12544.3|12532.3|12542.9|12530.9|12544.3|12532.3|12542.3|12530.3|3
1627404230000|2021-07-27 16:43:50|12541.1|12529.1|12539.8|12527.8|12541.1|12529.1|12539.8|12527.8|0
1627404240000|2021-07-27 16:44:00|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|3
1627404260000|2021-07-27 16:44:20|12539.3|12527.3|12542.4|12530.4|12542.4|12530.4|12539.3|12527.3|12
1627404270000|2021-07-27 16:44:30|12541.8|12529.8|12540.6|12528.6|12541.8|12529.8|12540.6|12528.6|5
1627404280000|2021-07-27 16:44:40|12539.4|12527.4|12538.1|12526.1|12539.9|12527.9|12538.1|12526.1|2
1627404290000|2021-07-27 16:44:50|12536.3|12524.3|12533.8|12521.8|12536.3|12524.3|12533.1|12521.1|33
1627404300000|2021-07-27 16:45:00|12533.1|12521.1|12534.4|12522.4|12534.9|12522.9|12533.1|12521.1|0
1627404310000|2021-07-27 16:45:10|12534.9|12522.9|12531.3|12519.3|12534.9|12522.9|12529.5|12517.5|11
1627404320000|2021-07-27 16:45:20|12529.5|12517.5|12530|12518|12532|12520|12529.5|12517.5|4
1627404330000|2021-07-27 16:45:30|12530.7|12518.7|12531.3|12519.3|12532|12520|12530.7|12518.7|0
1627404340000|2021-07-27 16:45:40|12532.5|12520.5|12532|12520|12532.5|12520.5|12531.9|12519.9|0
1627404350000|2021-07-27 16:45:50|12532.5|12520.5|12532.5|12520.5|12533.2|12521.2|12532|12520|2
1627404360000|2021-07-27 16:46:00|12532|12520|12531.3|12519.3|12532|12520|12531.3|12519.3|3
1627404370000|2021-07-27 16:46:10|12530.7|12518.7|12531.3|12519.3|12531.3|12519.3|12530.7|12518.7|0
1627404380000|2021-07-27 16:46:20|12530|12518|12531.3|12519.3|12531.4|12519.4|12530|12518|2
1627404390000|2021-07-27 16:46:30|12532|12520|12530.7|12518.7|12532|12520|12530.6|12518.6|3
1627404400000|2021-07-27 16:46:40|12529.5|12517.5|12530.7|12518.7|12531.3|12519.3|12529.5|12517.5|0
1627404410000|2021-07-27 16:46:50|12531.3|12519.3|12531.3|12519.3|12531.3|12519.3|12529.5|12517.5|1
1627404430000|2021-07-27 16:47:10|||||||||2
1627404440000|2021-07-27 16:47:20|12530.7|12518.7|12531.3|12519.3|12531.3|12519.3|12530.7|12518.7|0
1627404460000|2021-07-27 16:47:40|12530.7|12518.7|12529.5|12517.5|12531.3|12519.3|12529.5|12517.5|7
1627404470000|2021-07-27 16:47:50|12530.7|12518.7|12529.5|12517.5|12530.7|12518.7|12529.5|12517.5|1
1627404490000|2021-07-27 16:48:10|12530.7|12518.7|12532|12520|12532|12520|12529.5|12517.5|1
1627404500000|2021-07-27 16:48:20|12532.6|12520.6|12533.2|12521.2|12533.8|12521.8|12532.6|12520.6|0
1627404510000|2021-07-27 16:48:30|12533.8|12521.8|12535.6|12523.6|12536.3|12524.3|12533.8|12521.8|4
1627404520000|2021-07-27 16:48:40|12536.3|12524.3|12533.8|12521.8|12536.3|12524.3|12533.8|12521.8|48
1627404530000|2021-07-27 16:48:50|12532|12520|12532|12520|12532|12520|12532|12520|1
1627404540000|2021-07-27 16:49:00|12531.3|12519.3|12529.5|12517.5|12531.3|12519.3|12529.5|12517.5|0
1627404550000|2021-07-27 16:49:10|12530.7|12518.7|12530.7|12518.7|12531.3|12519.3|12529.5|12517.5|0
1627404560000|2021-07-27 16:49:20|12530.2|12518.2|12529.5|12517.5|12530.2|12518.2|12529.5|12517.5|1
1627404570000|2021-07-27 16:49:30|12530.2|12518.2|12529.5|12517.5|12530.7|12518.7|12529.5|12517.5|2
1627404580000|2021-07-27 16:49:40|||||||||14
1627404590000|2021-07-27 16:49:50|12530.7|12518.7|12533.1|12521.1|12535.6|12523.6|12530.7|12518.7|3
1627404600000|2021-07-27 16:50:00|12533.8|12521.8|12536.8|12524.8|12536.8|12524.8|12533.1|12521.1|2
1627404610000|2021-07-27 16:50:10|12536.1|12524.1|12533.1|12521.1|12536.1|12524.1|12533.1|12521.1|0
1627404630000|2021-07-27 16:50:30|||||||||3
1627404640000|2021-07-27 16:50:40|12538.1|12526.1|12536.9|12524.9|12539.3|12527.3|12535|12523|6
1627404650000|2021-07-27 16:50:50|12536.2|12524.2|12539.3|12527.3|12539.3|12527.3|12536.2|12524.2|1
1627404660000|2021-07-27 16:51:00|12540.6|12528.6|12541.8|12529.8|12541.8|12529.8|12540.6|12528.6|1
1627404680000|2021-07-27 16:51:20|12539.9|12527.9|12539.3|12527.3|12539.9|12527.9|12538.6|12526.6|3
1627404690000|2021-07-27 16:51:30|12540.6|12528.6|12539.3|12527.3|12540.6|12528.6|12539.3|12527.3|0
1627404710000|2021-07-27 16:51:50|||||||||1
1627404750000|2021-07-27 16:52:30|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|3
1627404760000|2021-07-27 16:52:40|12538.6|12526.6|12538.1|12526.1|12538.6|12526.6|12538.1|12526.1|0
1627404770000|2021-07-27 16:52:50|||||||||1
1627404790000|2021-07-27 16:53:10|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|0
1627404800000|2021-07-27 16:53:20|12539.2|12527.2|12539.9|12527.9|12539.9|12527.9|12539.2|12527.2|0
1627404810000|2021-07-27 16:53:30|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|0
1627404820000|2021-07-27 16:53:40|12539.9|12527.9|12539.9|12527.9|12540.6|12528.6|12539.9|12527.9|0
1627404830000|2021-07-27 16:53:50|12540.5|12528.5|12540.6|12528.6|12541.2|12529.2|12538.7|12526.7|0
1627404840000|2021-07-27 16:54:00|12539.9|12527.9|12538.7|12526.7|12539.9|12527.9|12538.7|12526.7|0
1627404850000|2021-07-27 16:54:10|12541.2|12529.2|12544.8|12532.8|12545.5|12533.5|12541.2|12529.2|3
1627404860000|2021-07-27 16:54:20|12544.1|12532.1|12543.5|12531.5|12545.4|12533.4|12543.5|12531.5|2
1627404870000|2021-07-27 16:54:30|12544.1|12532.1|12545.4|12533.4|12545.4|12533.4|12544.1|12532.1|0
1627404880000|2021-07-27 16:54:40|12546|12534|12546|12534|12546|12534|12546|12534|2
1627404890000|2021-07-27 16:54:50|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|0
1627404900000|2021-07-27 16:55:00|12544.2|12532.2|12543.5|12531.5|12544.7|12532.7|12543.5|12531.5|1
1627404910000|2021-07-27 16:55:10|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|0
1627404920000|2021-07-27 16:55:20|||||||||1
1627404940000|2021-07-27 16:55:40|12541.2|12529.2|12542.3|12530.3|12542.3|12530.3|12541.2|12529.2|9
1627404950000|2021-07-27 16:55:50|12542.9|12530.9|12541.1|12529.1|12542.9|12530.9|12540.4|12528.4|0
1627404960000|2021-07-27 16:56:00|12540.4|12528.4|12539.7|12527.7|12540.4|12528.4|12539.2|12527.2|2
1627404970000|2021-07-27 16:56:10|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|0
1627404980000|2021-07-27 16:56:20|12539.2|12527.2|12539.2|12527.2|12539.7|12527.7|12539.2|12527.2|0
1627405000000|2021-07-27 16:56:40|12539.7|12527.7|12539.7|12527.7|12539.7|12527.7|12539.7|12527.7|0
1627405020000|2021-07-27 16:57:00|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|0
1627405030000|2021-07-27 16:57:10|12539.7|12527.7|12540.3|12528.3|12540.3|12528.3|12539.7|12527.7|0
1627405050000|2021-07-27 16:57:30|12541|12529|12541|12529|12541|12529|12541|12529|3
1627405060000|2021-07-27 16:57:40|12541.7|12529.7|12541|12529|12544|12532|12540.3|12528.3|12
1627405070000|2021-07-27 16:57:50|12541.6|12529.6|12544.7|12532.7|12544.7|12532.7|12541.6|12529.6|0
1627405080000|2021-07-27 16:58:00|12544.1|12532.1|12543.5|12531.5|12544.1|12532.1|12543.5|12531.5|0
1627405090000|2021-07-27 16:58:10|12544.2|12532.2|12545.3|12533.3|12545.3|12533.3|12544.2|12532.2|6
1627405100000|2021-07-27 16:58:20|12544.7|12532.7|12544.1|12532.1|12544.7|12532.7|12542.8|12530.8|0
1627405110000|2021-07-27 16:58:30|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|0
1627405120000|2021-07-27 16:58:40|12545.3|12533.3|12544.7|12532.7|12545.3|12533.3|12544.7|12532.7|0
1627405130000|2021-07-27 16:58:50|12544|12532|12544|12532|12544|12532|12544|12532|0
1627405140000|2021-07-27 16:59:00|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|5
1627405150000|2021-07-27 16:59:10|12544.6|12532.6|12545.8|12533.8|12545.8|12533.8|12544.6|12532.6|0
1627405160000|2021-07-27 16:59:20|12547|12535|12547|12535|12547|12535|12547|12535|6
1627405170000|2021-07-27 16:59:30|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|12547|12535|0
1627405180000|2021-07-27 16:59:40|12547|12535|12547|12535|12547|12535|12547|12535|1
1627405190000|2021-07-27 16:59:50|||||||||1
1627405200000|2021-07-27 17:00:00|12546.3|12534.3|12542.7|12530.7|12546.3|12534.3|12542.7|12530.7|1
1627405210000|2021-07-27 17:00:10|12543.2|12531.2|12542.1|12530.1|12543.8|12531.8|12542.1|12530.1|5
1627405220000|2021-07-27 17:00:20|12541.5|12529.5|12540.8|12528.8|12541.5|12529.5|12540.8|12528.8|2
1627405230000|2021-07-27 17:00:30|12542.1|12530.1|12541.4|12529.4|12542.1|12530.1|12541.4|12529.4|0
1627405240000|2021-07-27 17:00:40|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|0
1627405250000|2021-07-27 17:00:50|12543.3|12531.3|12542.8|12530.8|12543.3|12531.3|12541.5|12529.5|1
1627405260000|2021-07-27 17:01:00|12545.3|12533.3|12542.8|12530.8|12545.3|12533.3|12542.8|12530.8|0
1627405270000|2021-07-27 17:01:10|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|0
1627405280000|2021-07-27 17:01:20|12543.9|12531.9|12548.3|12536.3|12548.3|12536.3|12543.9|12531.9|3
1627405290000|2021-07-27 17:01:30|12548.2|12536.2|12547.7|12535.7|12548.9|12536.9|12547.7|12535.7|1
1627405300000|2021-07-27 17:01:40|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|1
1627405310000|2021-07-27 17:01:50|12547.7|12535.7|12547.1|12535.1|12548.3|12536.3|12546.4|12534.4|10
1627405320000|2021-07-27 17:02:00|12547.8|12535.8|12548.3|12536.3|12548.3|12536.3|12547.1|12535.1|1
1627405330000|2021-07-27 17:02:10|12547.7|12535.7|12547.1|12535.1|12548.3|12536.3|12547.1|12535.1|0
1627405340000|2021-07-27 17:02:20|||||||||1
1627405360000|2021-07-27 17:02:40|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|0
1627405370000|2021-07-27 17:02:50|12547.1|12535.1|12547.1|12535.1|12547.7|12535.7|12547.1|12535.1|1
1627405380000|2021-07-27 17:03:00|12547.8|12535.8|12548.3|12536.3|12548.3|12536.3|12547.8|12535.8|4
1627405390000|2021-07-27 17:03:10|12547.1|12535.1|12547.2|12535.2|12547.8|12535.8|12547.1|12535.1|25
1627405450000|2021-07-27 17:04:10|12547.9|12535.9|12548.4|12536.4|12548.4|12536.4|12547.9|12535.9|0
1627405460000|2021-07-27 17:04:20|12547.8|12535.8|12547.8|12535.8|12547.8|12535.8|12545.9|12533.9|6
1627405470000|2021-07-27 17:04:30|12547.1|12535.1|12547.8|12535.8|12547.8|12535.8|12547.1|12535.1|0
1627405480000|2021-07-27 17:04:40|12548.4|12536.4|12550.9|12538.9|12550.9|12538.9|12548.4|12536.4|0
1627405490000|2021-07-27 17:04:50|12550.2|12538.2|12552|12540|12552|12540|12550.2|12538.2|1
1627405500000|2021-07-27 17:05:00|12551.4|12539.4|12552|12540|12552.7|12540.7|12551.4|12539.4|3
1627405510000|2021-07-27 17:05:10|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|0
1627405520000|2021-07-27 17:05:20|12548.9|12536.9|12548.2|12536.2|12548.9|12536.9|12546.4|12534.4|4
1627405530000|2021-07-27 17:05:30|12547.6|12535.6|12547|12535|12548.9|12536.9|12546.4|12534.4|2
1627405540000|2021-07-27 17:05:40|12545.7|12533.7|12545.7|12533.7|12545.7|12533.7|12545.1|12533.1|13
1627405560000|2021-07-27 17:06:00|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|0
1627405570000|2021-07-27 17:06:10|12545.7|12533.7|12545.7|12533.7|12545.7|12533.7|12545.7|12533.7|0
1627405580000|2021-07-27 17:06:20|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|2
1627405600000|2021-07-27 17:06:40|12548.1|12536.1|12551.4|12539.4|12551.4|12539.4|12548.1|12536.1|4
1627405640000|2021-07-27 17:07:20|12550.7|12538.7|12549.4|12537.4|12550.7|12538.7|12548.9|12536.9|9
1627405650000|2021-07-27 17:07:30|12548.9|12536.9|12550.1|12538.1|12550.1|12538.1|12548.9|12536.9|1
1627405660000|2021-07-27 17:07:40|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|12548.9|12536.9|0
1627405670000|2021-07-27 17:07:50|12550|12538|12551.9|12539.9|12552.5|12540.5|12550|12538|26
1627405680000|2021-07-27 17:08:00|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|5
1627405690000|2021-07-27 17:08:10|12551.2|12539.2|12549.8|12537.8|12551.2|12539.2|12549.8|12537.8|0
1627405700000|2021-07-27 17:08:20|||||||||2
1627405710000|2021-07-27 17:08:30|12550.5|12538.5|12553|12541|12553|12541|12550.5|12538.5|2
1627405720000|2021-07-27 17:08:40|12552.4|12540.4|12551.2|12539.2|12552.4|12540.4|12550.5|12538.5|0
1627405730000|2021-07-27 17:08:50|12550.5|12538.5|12551.2|12539.2|12551.2|12539.2|12550.5|12538.5|0
1627405740000|2021-07-27 17:09:00|12550.5|12538.5|12549.3|12537.3|12550.5|12538.5|12548.7|12536.7|2
1627405750000|2021-07-27 17:09:10|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|0
1627405760000|2021-07-27 17:09:20|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|2
1627405790000|2021-07-27 17:09:50|12551.2|12539.2|12553.7|12541.7|12553.7|12541.7|12551.2|12539.2|0
1627405800000|2021-07-27 17:10:00|12553.1|12541.1|12552.4|12540.4|12553.1|12541.1|12551.9|12539.9|32
1627405810000|2021-07-27 17:10:10|12551.9|12539.9|12549.4|12537.4|12551.9|12539.9|12549.4|12537.4|0
1627405820000|2021-07-27 17:10:20|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|0
1627405840000|2021-07-27 17:10:40|12548.7|12536.7|12550|12538|12550|12538|12548.7|12536.7|3
1627405850000|2021-07-27 17:10:50|12550.7|12538.7|12550.7|12538.7|12550.7|12538.7|12550.7|12538.7|12
1627405860000|2021-07-27 17:11:00|12550.6|12538.6|12550|12538|12550.6|12538.6|12550|12538|2
1627405870000|2021-07-27 17:11:10|12551.9|12539.9|12551.3|12539.3|12551.9|12539.9|12550.6|12538.6|1
1627405880000|2021-07-27 17:11:20|12550.7|12538.7|12553|12541|12553.7|12541.7|12550.7|12538.7|1
1627405890000|2021-07-27 17:11:30|12552.4|12540.4|12553|12541|12553|12541|12552.4|12540.4|0
1627405910000|2021-07-27 17:11:50|12552.4|12540.4|12551.2|12539.2|12552.4|12540.4|12551.2|12539.2|1
1627405930000|2021-07-27 17:12:10|12551.8|12539.8|12553.7|12541.7|12553.7|12541.7|12551.8|12539.8|0
1627405940000|2021-07-27 17:12:20|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|0
1627405950000|2021-07-27 17:12:30|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1627405960000|2021-07-27 17:12:40|12553|12541|12551.8|12539.8|12553.6|12541.6|12551.8|12539.8|3
1627405980000|2021-07-27 17:13:00|12551.2|12539.2|12551.2|12539.2|12551.2|12539.2|12551.2|12539.2|1
1627405990000|2021-07-27 17:13:10|||||||||1
1627406010000|2021-07-27 17:13:30|12552.4|12540.4|12551.2|12539.2|12552.4|12540.4|12551.2|12539.2|1
1627406020000|2021-07-27 17:13:40|12551.8|12539.8|12551.8|12539.8|12552.5|12540.5|12551.8|12539.8|0
1627406030000|2021-07-27 17:13:50|12552.5|12540.5|12551.8|12539.8|12552.5|12540.5|12551.8|12539.8|0
1627406040000|2021-07-27 17:14:00|12551.2|12539.2|12551.8|12539.8|12553.1|12541.1|12551.2|12539.2|21
1627406050000|2021-07-27 17:14:10|12552.5|12540.5|12552.4|12540.4|12553.1|12541.1|12551.8|12539.8|0
1627406060000|2021-07-27 17:14:20|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|1
1627406100000|2021-07-27 17:15:00|12553|12541|12552.4|12540.4|12553|12541|12552.4|12540.4|0
1627406110000|2021-07-27 17:15:10|12553|12541|12553|12541|12553|12541|12552.4|12540.4|3
1627406120000|2021-07-27 17:15:20|12553.5|12541.5|12554.9|12542.9|12554.9|12542.9|12553.5|12541.5|1
1627406130000|2021-07-27 17:15:30|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|20
1627406140000|2021-07-27 17:15:40|12560.6|12548.6|12559.9|12547.9|12560.6|12548.6|12559.9|12547.9|3
1627406150000|2021-07-27 17:15:50|12559.2|12547.2|12561.1|12549.1|12561.1|12549.1|12559.2|12547.2|3
1627406160000|2021-07-27 17:16:00|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|1
1627406180000|2021-07-27 17:16:20|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|2
1627406190000|2021-07-27 17:16:30|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|6
1627406210000|2021-07-27 17:16:50|12561.8|12549.8|12562.6|12550.6|12562.6|12550.6|12560.1|12548.1|2
1627406220000|2021-07-27 17:17:00|12561.2|12549.2|12561.2|12549.2|12561.2|12549.2|12561.2|12549.2|1
1627406230000|2021-07-27 17:17:10|||||||||3
1627406260000|2021-07-27 17:17:40|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|3
1627406280000|2021-07-27 17:18:00|12561.2|12549.2|12561.9|12549.9|12562.6|12550.6|12561.2|12549.2|29
1627406300000|2021-07-27 17:18:20|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|13
1627406310000|2021-07-27 17:18:30|12559.5|12547.5|12558.9|12546.9|12559.5|12547.5|12558.9|12546.9|2
1627406320000|2021-07-27 17:18:40|12559.5|12547.5|12562.6|12550.6|12562.6|12550.6|12559.5|12547.5|4
1627406330000|2021-07-27 17:18:50|12561.9|12549.9|12562.6|12550.6|12562.6|12550.6|12561.9|12549.9|26
1627406340000|2021-07-27 17:19:00|12564|12552|12564|12552|12564|12552|12564|12552|14
1627406350000|2021-07-27 17:19:10|12564.6|12552.6|12565.2|12553.2|12565.3|12553.3|12564.6|12552.6|0
1627406360000|2021-07-27 17:19:20|12565.9|12553.9|12565.3|12553.3|12565.9|12553.9|12565.3|12553.3|1
1627406370000|2021-07-27 17:19:30|12565.9|12553.9|12567.8|12555.8|12567.8|12555.8|12565.9|12553.9|4
1627406390000|2021-07-27 17:19:50|12569.6|12557.6|12567.8|12555.8|12570.3|12558.3|12567.8|12555.8|3
1627406400000|2021-07-27 17:20:00|12567.7|12555.7|12568.4|12556.4|12568.4|12556.4|12567.7|12555.7|3
1627406410000|2021-07-27 17:20:10|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12567.7|12555.7|0
1627406420000|2021-07-27 17:20:20|12568.9|12556.9|12567.7|12555.7|12569.6|12557.6|12567.1|12555.1|0
1627406430000|2021-07-27 17:20:30|12568.9|12556.9|12570.2|12558.2|12570.2|12558.2|12568.9|12556.9|0
1627406440000|2021-07-27 17:20:40|12570.8|12558.8|12571.4|12559.4|12571.4|12559.4|12570.8|12558.8|0
1627406460000|2021-07-27 17:21:00|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|3
1627406470000|2021-07-27 17:21:10|12567.8|12555.8|12567.1|12555.1|12567.8|12555.8|12567.1|12555.1|0
1627406490000|2021-07-27 17:21:30|12568.4|12556.4|12568.4|12556.4|12568.4|12556.4|12568.4|12556.4|0
1627406510000|2021-07-27 17:21:50|12569|12557|12569|12557|12569|12557|12569|12557|0
1627406540000|2021-07-27 17:22:20|||||||||1
1627406550000|2021-07-27 17:22:30|||||||||1
1627406560000|2021-07-27 17:22:40|12573.3|12561.3|12575.1|12563.1|12575.1|12563.1|12573.3|12561.3|4
1627406570000|2021-07-27 17:22:50|||||||||6
1627406580000|2021-07-27 17:23:00|12575.7|12563.7|12572.6|12560.6|12575.7|12563.7|12572.6|12560.6|22
1627406610000|2021-07-27 17:23:30|12574|12562|12574|12562|12574|12562|12573.3|12561.3|28
1627406620000|2021-07-27 17:23:40|12574.5|12562.5|12574.5|12562.5|12574.5|12562.5|12574.5|12562.5|1
1627406630000|2021-07-27 17:23:50|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|0
1627406640000|2021-07-27 17:24:00|12574.5|12562.5|12571.5|12559.5|12575.2|12563.2|12571.5|12559.5|2
1627406650000|2021-07-27 17:24:10|||||||||2
1627406660000|2021-07-27 17:24:20|12573.3|12561.3|12574|12562|12574|12562|12573.3|12561.3|0
1627406670000|2021-07-27 17:24:30|12575.2|12563.2|12574|12562|12575.2|12563.2|12574|12562|0
1627406680000|2021-07-27 17:24:40|12574.5|12562.5|12574.5|12562.5|12574.5|12562.5|12574.5|12562.5|1
1627406700000|2021-07-27 17:25:00|12574|12562|12571.5|12559.5|12574.5|12562.5|12571.5|12559.5|2
1627406710000|2021-07-27 17:25:10|12572.1|12560.1|12569.6|12557.6|12572.1|12560.1|12569.6|12557.6|1
1627406720000|2021-07-27 17:25:20|12568.9|12556.9|12569.6|12557.6|12570.8|12558.8|12568.9|12556.9|1
1627406730000|2021-07-27 17:25:30|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.2|12558.2|0
1627406740000|2021-07-27 17:25:40|12570.1|12558.1|12570.2|12558.2|12570.9|12558.9|12569.6|12557.6|4
1627406750000|2021-07-27 17:25:50|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|0
1627406760000|2021-07-27 17:26:00|12568.3|12556.3|12568.2|12556.2|12569.6|12557.6|12568.2|12556.2|6
1627406770000|2021-07-27 17:26:10|12568.9|12556.9|12567.5|12555.5|12568.9|12556.9|12567|12555|0
1627406780000|2021-07-27 17:26:20|||||||||1
1627406790000|2021-07-27 17:26:30|||||||||2
1627406810000|2021-07-27 17:26:50|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|1
1627406840000|2021-07-27 17:27:20|12568.8|12556.8|12570.6|12558.6|12570.6|12558.6|12568.8|12556.8|4
1627406850000|2021-07-27 17:27:30|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|1
1627406860000|2021-07-27 17:27:40|12572.5|12560.5|12572.5|12560.5|12572.5|12560.5|12572.5|12560.5|2
1627406870000|2021-07-27 17:27:50|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|12572|12560|16
1627406880000|2021-07-27 17:28:00|12570.6|12558.6|12569.5|12557.5|12570.6|12558.6|12569.5|12557.5|8
1627406900000|2021-07-27 17:28:20|||||||||1
1627406910000|2021-07-27 17:28:30|12570.6|12558.6|12570.1|12558.1|12571.3|12559.3|12570.1|12558.1|2
1627406930000|2021-07-27 17:28:50|12569.5|12557.5|12570.7|12558.7|12570.7|12558.7|12569.5|12557.5|0
1627406940000|2021-07-27 17:29:00|12570.2|12558.2|12568.1|12556.1|12570.2|12558.2|12568.1|12556.1|11
1627406950000|2021-07-27 17:29:10|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|1
1627406960000|2021-07-27 17:29:20|12567.6|12555.6|12564.4|12552.4|12567.6|12555.6|12564.4|12552.4|6
1627406970000|2021-07-27 17:29:30|12563.7|12551.7|12563.1|12551.1|12563.7|12551.7|12563.1|12551.1|5
1627406980000|2021-07-27 17:29:40|12563.8|12551.8|12565.1|12553.1|12565.1|12553.1|12563.8|12551.8|1
1627406990000|2021-07-27 17:29:50|12564.4|12552.4|12564.4|12552.4|12565.1|12553.1|12564.4|12552.4|6
1627407000000|2021-07-27 17:30:00|12565.1|12553.1|12566.3|12554.3|12566.3|12554.3|12563.8|12551.8|6
1627407010000|2021-07-27 17:30:10|12568.2|12556.2|12569.5|12557.5|12569.5|12557.5|12568.2|12556.2|31
1627407020000|2021-07-27 17:30:20|12570.2|12558.2|12568.9|12556.9|12570.2|12558.2|12567.7|12555.7|1
1627407030000|2021-07-27 17:30:30|12568.2|12556.2|12565.2|12553.2|12568.2|12556.2|12565.2|12553.2|0
1627407050000|2021-07-27 17:30:50|12563.3|12551.3|12562.7|12550.7|12563.3|12551.3|12562|12550|10
1627407060000|2021-07-27 17:31:00|12563.3|12551.3|12562.7|12550.7|12564.5|12552.5|12562.7|12550.7|0
1627407070000|2021-07-27 17:31:10|||||||||1
1627407080000|2021-07-27 17:31:20|12563.8|12551.8|12563.2|12551.2|12563.8|12551.8|12562.7|12550.7|0
1627407090000|2021-07-27 17:31:30|12563.8|12551.8|12564.5|12552.5|12565.2|12553.2|12563.2|12551.2|2
1627407100000|2021-07-27 17:31:40|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|0
1627407110000|2021-07-27 17:31:50|12564.5|12552.5|12564.5|12552.5|12565.2|12553.2|12564.5|12552.5|0
1627407120000|2021-07-27 17:32:00|12567|12555|12568.2|12556.2|12569.5|12557.5|12567|12555|3
1627407130000|2021-07-27 17:32:10|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|0
1627407140000|2021-07-27 17:32:20|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|0
1627407160000|2021-07-27 17:32:40|12566.3|12554.3|12567.6|12555.6|12567.7|12555.7|12566.3|12554.3|27
1627407180000|2021-07-27 17:33:00|||||||||1
1627407200000|2021-07-27 17:33:20|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|0
1627407210000|2021-07-27 17:33:30|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|1
1627407220000|2021-07-27 17:33:40|12568.2|12556.2|12571.3|12559.3|12572.5|12560.5|12568.2|12556.2|1
1627407230000|2021-07-27 17:33:50|12571.9|12559.9|12572.5|12560.5|12572.5|12560.5|12571.9|12559.9|0
1627407240000|2021-07-27 17:34:00|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|2
1627407250000|2021-07-27 17:34:10|12570|12558|12570|12558|12570|12558|12570|12558|0
1627407260000|2021-07-27 17:34:20|12570.7|12558.7|12572.5|12560.5|12572.5|12560.5|12570.7|12558.7|0
1627407270000|2021-07-27 17:34:30|||||||||1
1627407290000|2021-07-27 17:34:50|||||||||5
1627407300000|2021-07-27 17:35:00|12573.8|12561.8|12576.2|12564.2|12576.2|12564.2|12572.4|12560.4|5
1627407310000|2021-07-27 17:35:10|12576.8|12564.8|12574.3|12562.3|12576.8|12564.8|12574.3|12562.3|0
1627407320000|2021-07-27 17:35:20|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|2
1627407330000|2021-07-27 17:35:30|||||||||1
1627407340000|2021-07-27 17:35:40|||||||||1
1627407350000|2021-07-27 17:35:50|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|2
1627407370000|2021-07-27 17:36:10|12572.3|12560.3|12571.8|12559.8|12572.4|12560.4|12571.8|12559.8|2
1627407390000|2021-07-27 17:36:30|12571.9|12559.9|12571.2|12559.2|12571.9|12559.9|12571.2|12559.2|2
1627407400000|2021-07-27 17:36:40|||||||||1
1627407420000|2021-07-27 17:37:00|12571.4|12559.4|12570.2|12558.2|12571.4|12559.4|12570.2|12558.2|33
1627407430000|2021-07-27 17:37:10|12568.3|12556.3|12569|12557|12569|12557|12567.7|12555.7|5
1627407440000|2021-07-27 17:37:20|12569.5|12557.5|12568.9|12556.9|12569.5|12557.5|12568.9|12556.9|2
1627407450000|2021-07-27 17:37:30|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|0
1627407460000|2021-07-27 17:37:40|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|0
1627407470000|2021-07-27 17:37:50|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|10
1627407480000|2021-07-27 17:38:00|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|1
1627407500000|2021-07-27 17:38:20|12568.3|12556.3|12562.7|12550.7|12568.3|12556.3|12562|12550|1
1627407510000|2021-07-27 17:38:30|12562|12550|12562.7|12550.7|12562.7|12550.7|12560.2|12548.2|0
1627407520000|2021-07-27 17:38:40|12561.5|12549.5|12562.7|12550.7|12562.7|12550.7|12561.5|12549.5|0
1627407540000|2021-07-27 17:39:00|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|28
1627407550000|2021-07-27 17:39:10|12560.2|12548.2|12561.5|12549.5|12562.7|12550.7|12560.2|12548.2|0
1627407560000|2021-07-27 17:39:20|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|2
1627407580000|2021-07-27 17:39:40|||||||||9
1627407640000|2021-07-27 17:40:40|12560.8|12548.8|12560.2|12548.2|12560.8|12548.8|12560.2|12548.2|16
1627407660000|2021-07-27 17:41:00|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|2
1627407670000|2021-07-27 17:41:10|12561.4|12549.4|12561.4|12549.4|12562.1|12550.1|12561.4|12549.4|1
1627407690000|2021-07-27 17:41:30|12562|12550|12563.2|12551.2|12563.9|12551.9|12562|12550|2
1627407700000|2021-07-27 17:41:40|12563.9|12551.9|12563.2|12551.2|12563.9|12551.9|12563.2|12551.2|2
1627407720000|2021-07-27 17:42:00|||||||||2
1627407750000|2021-07-27 17:42:30|12562.6|12550.6|12565.1|12553.1|12565.1|12553.1|12562.6|12550.6|3
1627407760000|2021-07-27 17:42:40|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|24
1627407780000|2021-07-27 17:43:00|12563.9|12551.9|12563.9|12551.9|12563.9|12551.9|12563.9|12551.9|6
1627407790000|2021-07-27 17:43:10|12565.1|12553.1|12570.2|12558.2|12570.2|12558.2|12565.1|12553.1|12
1627407800000|2021-07-27 17:43:20|12571.4|12559.4|12571.5|12559.5|12572.1|12560.1|12570.2|12558.2|1
1627407810000|2021-07-27 17:43:30|12570.9|12558.9|12570.2|12558.2|12570.9|12558.9|12570.2|12558.2|0
1627407820000|2021-07-27 17:43:40|12569.6|12557.6|12569|12557|12569.6|12557.6|12569|12557|1
1627407830000|2021-07-27 17:43:50|12569.6|12557.6|12570.2|12558.2|12570.2|12558.2|12569.6|12557.6|0
1627407840000|2021-07-27 17:44:00|12569|12557|12567.7|12555.7|12569|12557|12567.7|12555.7|2
1627407870000|2021-07-27 17:44:30|12566.5|12554.5|12565.2|12553.2|12566.5|12554.5|12565.2|12553.2|5
1627407880000|2021-07-27 17:44:40|12565.3|12553.3|12565.3|12553.3|12565.3|12553.3|12564.6|12552.6|5
1627407890000|2021-07-27 17:44:50|12565.9|12553.9|12565.3|12553.3|12565.9|12553.9|12565.3|12553.3|25
1627407900000|2021-07-27 17:45:00|12567.8|12555.8|12567.8|12555.8|12567.8|12555.8|12567.8|12555.8|1
1627407910000|2021-07-27 17:45:10|12568.3|12556.3|12566.6|12554.6|12568.3|12556.3|12564.7|12552.7|5
1627407920000|2021-07-27 17:45:20|12565.3|12553.3|12565.9|12553.9|12565.9|12553.9|12564.7|12552.7|1
1627407930000|2021-07-27 17:45:30|12566.6|12554.6|12564.7|12552.7|12567.2|12555.2|12564.7|12552.7|0
1627407950000|2021-07-27 17:45:50|12564.1|12552.1|12564.7|12552.7|12565.3|12553.3|12564.1|12552.1|3
1627407960000|2021-07-27 17:46:00|12565.3|12553.3|12564.1|12552.1|12565.3|12553.3|12563.4|12551.4|0
1627407970000|2021-07-27 17:46:10|12564.7|12552.7|12563.4|12551.4|12564.7|12552.7|12563.4|12551.4|0
1627407980000|2021-07-27 17:46:20|12564|12552|12563.4|12551.4|12564|12552|12563.4|12551.4|0
1627407990000|2021-07-27 17:46:30|12564|12552|12564|12552|12564.7|12552.7|12564|12552|0
1627408000000|2021-07-27 17:46:40|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|0
1627408010000|2021-07-27 17:46:50|12562.8|12550.8|12563.4|12551.4|12563.4|12551.4|12562.8|12550.8|0
1627408020000|2021-07-27 17:47:00|12562.8|12550.8|12562.1|12550.1|12562.8|12550.8|12562.1|12550.1|3
1627408030000|2021-07-27 17:47:10|12563.3|12551.3|12562.1|12550.1|12563.3|12551.3|12562.1|12550.1|0
1627408040000|2021-07-27 17:47:20|12563.3|12551.3|12562|12550|12563.3|12551.3|12561.4|12549.4|1
1627408050000|2021-07-27 17:47:30|12561.4|12549.4|12563.3|12551.3|12563.3|12551.3|12561.4|12549.4|29
1627408060000|2021-07-27 17:47:40|12562.7|12550.7|12560.3|12548.3|12562.7|12550.7|12560.3|12548.3|2
1627408070000|2021-07-27 17:47:50|12560.8|12548.8|12564.7|12552.7|12565.3|12553.3|12560.8|12548.8|29
1627408080000|2021-07-27 17:48:00|12564.1|12552.1|12560.3|12548.3|12564.1|12552.1|12560.3|12548.3|1
1627408090000|2021-07-27 17:48:10|12559.7|12547.7|12563.4|12551.4|12563.4|12551.4|12559.7|12547.7|1
1627408100000|2021-07-27 17:48:20|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|1
1627408120000|2021-07-27 17:48:40|12562.3|12550.3|12562.9|12550.9|12562.9|12550.9|12562.3|12550.3|3
1627408130000|2021-07-27 17:48:50|12563|12551|12563.5|12551.5|12563.5|12551.5|12563|12551|11
1627408140000|2021-07-27 17:49:00|12561.6|12549.6|12558.5|12546.5|12563|12551|12558.5|12546.5|0
1627408150000|2021-07-27 17:49:10|12559.2|12547.2|12558.5|12546.5|12560.5|12548.5|12558.5|12546.5|2
1627408160000|2021-07-27 17:49:20|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12558.5|12546.5|6
1627408170000|2021-07-27 17:49:30|12559.8|12547.8|12560.5|12548.5|12560.5|12548.5|12559.8|12547.8|0
1627408180000|2021-07-27 17:49:40|12559.8|12547.8|12561|12549|12561|12549|12558.6|12546.6|0
1627408190000|2021-07-27 17:49:50|12559.8|12547.8|12561|12549|12561|12549|12559.8|12547.8|0
1627408200000|2021-07-27 17:50:00|12561.7|12549.7|12558|12546|12561.7|12549.7|12558|12546|4
1627408210000|2021-07-27 17:50:10|12556.8|12544.8|12558.1|12546.1|12558.1|12546.1|12556.8|12544.8|12
1627408230000|2021-07-27 17:50:30|12556.8|12544.8|12558.1|12546.1|12558.1|12546.1|12556.8|12544.8|9
1627408240000|2021-07-27 17:50:40|12557.4|12545.4|12556.8|12544.8|12558.1|12546.1|12556.8|12544.8|0
1627408260000|2021-07-27 17:51:00|12556.2|12544.2|12555.6|12543.6|12556.2|12544.2|12555.6|12543.6|13
1627408280000|2021-07-27 17:51:20|12556.8|12544.8|12556.8|12544.8|12556.8|12544.8|12556.8|12544.8|5
1627408290000|2021-07-27 17:51:30|||||||||1
1627408300000|2021-07-27 17:51:40|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|1
1627408310000|2021-07-27 17:51:50|12553.7|12541.7|12551.8|12539.8|12553.7|12541.7|12551.8|12539.8|8
1627408320000|2021-07-27 17:52:00|||||||||1
1627408340000|2021-07-27 17:52:20|12551.1|12539.1|12551.8|12539.8|12551.8|12539.8|12551.1|12539.1|3
1627408350000|2021-07-27 17:52:30|12551.1|12539.1|12551.8|12539.8|12551.8|12539.8|12551.1|12539.1|0
1627408370000|2021-07-27 17:52:50|12553.6|12541.6|12553.1|12541.1|12554.3|12542.3|12552.4|12540.4|8
1627408380000|2021-07-27 17:53:00|12553.6|12541.6|12552.3|12540.3|12553.6|12541.6|12551.1|12539.1|5
1627408390000|2021-07-27 17:53:10|||||||||1
1627408400000|2021-07-27 17:53:20|12551.6|12539.6|12553|12541|12553|12541|12551.6|12539.6|4
1627408410000|2021-07-27 17:53:30|12552.3|12540.3|12552.3|12540.3|12552.3|12540.3|12552.3|12540.3|0
1627408420000|2021-07-27 17:53:40|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|7
1627408430000|2021-07-27 17:53:50|12553.5|12541.5|12554.1|12542.1|12554.1|12542.1|12552.9|12540.9|2
1627408440000|2021-07-27 17:54:00|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|0
1627408450000|2021-07-27 17:54:10|12555.3|12543.3|12555.9|12543.9|12555.9|12543.9|12552.8|12540.8|3
1627408460000|2021-07-27 17:54:20|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|1
1627408470000|2021-07-27 17:54:30|12554|12542|12556.5|12544.5|12556.5|12544.5|12554|12542|2
1627408480000|2021-07-27 17:54:40|12555.8|12543.8|12555.8|12543.8|12556.5|12544.5|12555.2|12543.2|1
1627408490000|2021-07-27 17:54:50|||||||||2
1627408500000|2021-07-27 17:55:00|12554.6|12542.6|12556.5|12544.5|12556.5|12544.5|12554|12542|1
1627408510000|2021-07-27 17:55:10|12555.8|12543.8|12556.5|12544.5|12557.1|12545.1|12555.8|12543.8|1
1627408520000|2021-07-27 17:55:20|12555.2|12543.2|12556.5|12544.5|12556.5|12544.5|12554|12542|18
1627408530000|2021-07-27 17:55:30|12560.1|12548.1|12561.3|12549.3|12561.3|12549.3|12560.1|12548.1|9
1627408540000|2021-07-27 17:55:40|12562.5|12550.5|12563.9|12551.9|12565.2|12553.2|12561.3|12549.3|11
1627408550000|2021-07-27 17:55:50|12563.2|12551.2|12565.1|12553.1|12565.7|12553.7|12563.2|12551.2|3
1627408560000|2021-07-27 17:56:00|12564.5|12552.5|12563.2|12551.2|12564.5|12552.5|12562.6|12550.6|0
1627408570000|2021-07-27 17:56:10|||||||||1
1627408580000|2021-07-27 17:56:20|12563.8|12551.8|12564.5|12552.5|12564.5|12552.5|12563.8|12551.8|2
1627408590000|2021-07-27 17:56:30|12563.9|12551.9|12562.6|12550.6|12563.9|12551.9|12562.6|12550.6|0
1627408600000|2021-07-27 17:56:40|12563.2|12551.2|12564.5|12552.5|12564.5|12552.5|12563.2|12551.2|1
1627408610000|2021-07-27 17:56:50|12565.1|12553.1|12564.5|12552.5|12565.1|12553.1|12564.5|12552.5|2
1627408620000|2021-07-27 17:57:00|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|12564.5|12552.5|0
1627408630000|2021-07-27 17:57:10|12565.7|12553.7|12564.7|12552.7|12566|12554|12563.3|12551.3|27
1627408640000|2021-07-27 17:57:20|12565.3|12553.3|12565.2|12553.2|12565.3|12553.3|12564.7|12552.7|1
1627408650000|2021-07-27 17:57:30|12564.7|12552.7|12565.8|12553.8|12566.6|12554.6|12564.7|12552.7|2
1627408660000|2021-07-27 17:57:40|12566.5|12554.5|12568.9|12556.9|12571.5|12559.5|12566.5|12554.5|6
1627408670000|2021-07-27 17:57:50|12570.2|12558.2|12568.3|12556.3|12570.8|12558.8|12568.3|12556.3|3
1627408680000|2021-07-27 17:58:00|12570.2|12558.2|12569.5|12557.5|12570.2|12558.2|12568.3|12556.3|2
1627408690000|2021-07-27 17:58:10|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|2
1627408700000|2021-07-27 17:58:20|12569.5|12557.5|12569.5|12557.5|12570.2|12558.2|12569.5|12557.5|8
1627408710000|2021-07-27 17:58:30|12570.1|12558.1|12571.4|12559.4|12571.4|12559.4|12570.1|12558.1|12
1627408720000|2021-07-27 17:58:40|12570.8|12558.8|12573.8|12561.8|12574.5|12562.5|12570.2|12558.2|3
1627408730000|2021-07-27 17:58:50|12574.5|12562.5|12576.3|12564.3|12576.3|12564.3|12572.7|12560.7|2
1627408740000|2021-07-27 17:59:00|12577|12565|12569|12557|12577|12565|12569|12557|10
1627408750000|2021-07-27 17:59:10|12570.2|12558.2|12576.3|12564.3|12576.3|12564.3|12570.2|12558.2|20
1627408760000|2021-07-27 17:59:20|12575.7|12563.7|12571.5|12559.5|12577|12565|12569|12557|13
1627408770000|2021-07-27 17:59:30|12570.1|12558.1|12555.2|12543.2|12570.1|12558.1|12552.2|12540.2|56
1627408780000|2021-07-27 17:59:40|12553.3|12541.3|12553.8|12541.8|12555.2|12543.2|12551.5|12539.5|56
1627408790000|2021-07-27 17:59:50|12552.7|12540.7|12546.5|12534.5|12553.8|12541.8|12545.3|12533.3|84
1627408800000|2021-07-27 18:00:00|12545.3|12533.3|12543.9|12531.9|12548.2|12536.2|12542.8|12530.8|52
1627408810000|2021-07-27 18:00:10|12544.5|12532.5|12546.3|12534.3|12546.3|12534.3|12543.2|12531.2|39
1627408820000|2021-07-27 18:00:20|12545.1|12533.1|12546.5|12534.5|12546.5|12534.5|12542.7|12530.7|63
1627408830000|2021-07-27 18:00:30|12547.7|12535.7|12548.8|12536.8|12551.3|12539.3|12547.7|12535.7|43
1627408840000|2021-07-27 18:00:40|12548.2|12536.2|12547.5|12535.5|12548.2|12536.2|12546.3|12534.3|8
1627408850000|2021-07-27 18:00:50|12546.9|12534.9|12546.3|12534.3|12546.9|12534.9|12546.3|12534.3|2
1627408860000|2021-07-27 18:01:00|12546.9|12534.9|12546.3|12534.3|12546.9|12534.9|12546.3|12534.3|8
1627408870000|2021-07-27 18:01:10|12545.8|12533.8|12543.8|12531.8|12545.8|12533.8|12543.8|12531.8|18
1627408880000|2021-07-27 18:01:20|12543.3|12531.3|12541.3|12529.3|12543.3|12531.3|12541.3|12529.3|19
1627408890000|2021-07-27 18:01:30|||||||||3
1627408900000|2021-07-27 18:01:40|12540.7|12528.7|12538.3|12526.3|12540.7|12528.7|12538.3|12526.3|52
1627408910000|2021-07-27 18:01:50|12538.9|12526.9|12539.5|12527.5|12539.5|12527.5|12538.9|12526.9|4
1627408920000|2021-07-27 18:02:00|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|12538.3|12526.3|1
1627408930000|2021-07-27 18:02:10|12538.3|12526.3|12537.8|12525.8|12538.9|12526.9|12537.8|12525.8|3
1627408940000|2021-07-27 18:02:20|12537.1|12525.1|12537.2|12525.2|12538.3|12526.3|12536.5|12524.5|7
1627408950000|2021-07-27 18:02:30|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|2
1627408960000|2021-07-27 18:02:40|12537.2|12525.2|12537.9|12525.9|12537.9|12525.9|12537.2|12525.2|0
1627408970000|2021-07-27 18:02:50|12537.2|12525.2|12540.4|12528.4|12540.4|12528.4|12536.6|12524.6|1
1627408980000|2021-07-27 18:03:00|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12537.8|12525.8|0
1627408990000|2021-07-27 18:03:10|12537.9|12525.9|12536|12524|12538.4|12526.4|12536|12524|7
1627409000000|2021-07-27 18:03:20|12535.4|12523.4|12537.9|12525.9|12538.4|12526.4|12535.4|12523.4|1
1627409010000|2021-07-27 18:03:30|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|8
1627409020000|2021-07-27 18:03:40|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|1
1627409030000|2021-07-27 18:03:50|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|29
1627409040000|2021-07-27 18:04:00|12534.8|12522.8|12534.8|12522.8|12535.9|12523.9|12534.8|12522.8|3
1627409060000|2021-07-27 18:04:20|12536|12524|12535.4|12523.4|12536|12524|12535.4|12523.4|8
1627409070000|2021-07-27 18:04:30|12536|12524|12535.4|12523.4|12536|12524|12535.4|12523.4|0
1627409080000|2021-07-27 18:04:40|12533.5|12521.5|12531.5|12519.5|12533.5|12521.5|12531.5|12519.5|42
1627409090000|2021-07-27 18:04:50|12531|12519|12530.5|12518.5|12531|12519|12528.5|12516.5|24
1627479000000|2021-07-28 13:30:00|12561.2|12549.2|12560.2|12548.2|12565.8|12551.2|12550.9|12537.3|12
1627479010000|2021-07-28 13:30:10|12560.9|12548.9|12568.2|12556.2|12568.8|12556.8|12554|12542|19
1627479020000|2021-07-28 13:30:20|12569.4|12557.4|12563.8|12551.8|12569.4|12557.4|12560.8|12548.8|7
1627479030000|2021-07-28 13:30:30|12565|12553|12558.2|12546.2|12565|12553|12557|12545|18
1627479040000|2021-07-28 13:30:40|12557.6|12545.6|12550.8|12538.8|12561.3|12549.3|12550.8|12538.8|5
1627479050000|2021-07-28 13:30:50|12548.9|12536.9|12549.6|12537.6|12555.7|12543.7|12548.9|12536.9|4
1627479060000|2021-07-28 13:31:00|12551.4|12539.4|12546.5|12534.5|12551.4|12539.4|12544|12532|8
1627479070000|2021-07-28 13:31:10|12545.8|12533.8|12553.2|12541.2|12553.2|12541.2|12545.8|12533.8|11
1627479080000|2021-07-28 13:31:20|12552.6|12540.6|12559.5|12547.5|12563.5|12547.5|12552.5|12540.5|52
1627479090000|2021-07-28 13:31:30|12563.3|12551.3|12575.8|12563.8|12577.4|12563.8|12563.3|12551.3|38
1627479100000|2021-07-28 13:31:40|12575.2|12563.2|12575.1|12563.1|12577.6|12565.6|12573.2|12561.2|3
1627479110000|2021-07-28 13:31:50|12574.5|12562.5|12572.4|12560.4|12574.5|12562.5|12569.3|12557.3|2
1627479120000|2021-07-28 13:32:00|12573.7|12561.7|12574.9|12562.9|12575.5|12563.5|12573.7|12561.7|14
1627479130000|2021-07-28 13:32:10|12576.9|12564.9|12577|12565|12580.1|12568.1|12576.4|12564.4|24
1627479140000|2021-07-28 13:32:20|12578.2|12566.2|12587.6|12575.6|12587.6|12575.6|12578.2|12566.2|24
1627479150000|2021-07-28 13:32:30|12586.4|12574.4|12587.7|12575.7|12587.7|12575.7|12585.2|12573.2|10
1627479160000|2021-07-28 13:32:40|12587|12575|12590.2|12578.2|12590.4|12578.2|12587|12570.4|10
1627479170000|2021-07-28 13:32:50|12588.9|12576.9|12585.8|12573.8|12589|12577|12585.8|12573.8|10
1627479180000|2021-07-28 13:33:00|12584.6|12572.6|12583.9|12571.9|12588|12572.6|12580.2|12568|11
1627479190000|2021-07-28 13:33:10|12584.6|12572.6|12589.6|12577.6|12589.6|12577.6|12584.6|12572.6|7
1627479200000|2021-07-28 13:33:20|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|12590.2|12578.2|7
1627479210000|2021-07-28 13:33:30|12590.2|12578.2|12596.5|12584.5|12596.5|12584.5|12587.1|12575.1|16
1627479220000|2021-07-28 13:33:40|12595.8|12583.8|12593.4|12581.4|12599.9|12584.5|12593.4|12579.9|1
1627479230000|2021-07-28 13:33:50|12589.6|12577.6|12594.6|12582.6|12594.6|12582.6|12589|12577|1
1627479240000|2021-07-28 13:34:00|12593.9|12581.9|12592.7|12580.7|12594.6|12582.6|12591.4|12579.4|5
1627479250000|2021-07-28 13:34:10|12593.3|12581.3|12592.7|12580.7|12594.5|12582.5|12592|12580|0
1627479260000|2021-07-28 13:34:20|12593.9|12581.9|12595.2|12583.2|12595.8|12583.8|12593.9|12581.9|7
1627479270000|2021-07-28 13:34:30|12595.8|12583.8|12598.4|12586.4|12598.4|12586.4|12594.6|12582.6|35
1627479280000|2021-07-28 13:34:40|12604|12592|12601.5|12589.5|12604|12592|12600.9|12588.9|6
1627479290000|2021-07-28 13:34:50|12602.2|12590.2|12597.9|12585.9|12605.9|12593.9|12597.9|12585.9|9
1627479300000|2021-07-28 13:35:00|12597.3|12585.3|12601|12589|12601.7|12589.7|12591|12579|12
1627479310000|2021-07-28 13:35:10|12600.4|12588.4|12594.8|12582.8|12600.4|12588.4|12594.1|12582.1|0
1627479320000|2021-07-28 13:35:20|12593.6|12581.6|12590.4|12578.4|12593.6|12581.6|12589.8|12577.8|2
1627479330000|2021-07-28 13:35:30|12591|12579|12587.2|12575.2|12592.9|12580.9|12587.2|12575.2|7
1627479340000|2021-07-28 13:35:40|12587.8|12575.8|12587.7|12575.7|12587.8|12575.8|12584.6|12572.6|26
1627479350000|2021-07-28 13:35:50|12587.1|12575.1|12587.1|12575.1|12589|12577|12587.1|12575.1|6
1627479360000|2021-07-28 13:36:00|12587.8|12575.8|12589|12577|12589.7|12577.7|12585.8|12573.8|1
1627479370000|2021-07-28 13:36:10|12590.2|12578.2|12589.1|12577.1|12593.3|12581.3|12589.1|12577.1|0
1627479380000|2021-07-28 13:36:20|12589.7|12577.7|12588.3|12576.3|12590.2|12578.2|12588.3|12576.3|7
1627479390000|2021-07-28 13:36:30|12593.6|12573.6|12588.3|12576.3|12593.6|12578.8|12588.3|12573|1
1627479400000|2021-07-28 13:36:40|12590.8|12578.8|12587.8|12575.8|12593|12579.6|12587.8|12573|23
1627479410000|2021-07-28 13:36:50|12589|12577|12578.2|12566.2|12589|12577|12577|12565|4
1627479420000|2021-07-28 13:37:00|12577.6|12565.6|12579.4|12567.4|12580.7|12568.7|12577.6|12565.6|6
1627479430000|2021-07-28 13:37:10|12580|12568|12580|12568|12580|12568|12580|12568|0
1627479440000|2021-07-28 13:37:20|12581.9|12569.9|12580.6|12568.6|12582.5|12570.5|12579.9|12567.9|6
1627479450000|2021-07-28 13:37:30|12581.2|12569.2|12581.2|12569.2|12581.2|12569.2|12580.5|12568.5|0
1627479460000|2021-07-28 13:37:40|12579.9|12567.9|12581.2|12569.2|12583.7|12571.7|12579.9|12567.9|4
1627479470000|2021-07-28 13:37:50|12580.5|12568.5|12579.3|12567.3|12581.2|12569.2|12578.1|12566.1|1
1627479490000|2021-07-28 13:38:10|12578.7|12566.7|12580|12568|12580|12568|12578.7|12566.7|7
1627479500000|2021-07-28 13:38:20|12578.7|12566.7|12578.7|12566.7|12580|12568|12578.7|12566.7|0
1627479510000|2021-07-28 13:38:30|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|12578.7|12566.7|0
1627479520000|2021-07-28 13:38:40|12580|12568|12576.9|12564.9|12580|12568|12576.9|12564.9|0
1627479530000|2021-07-28 13:38:50|12577.5|12565.5|12580|12568|12580|12568|12577.5|12565.5|0
1627479570000|2021-07-28 13:39:30|12580.7|12568.7|12580|12568|12580.7|12568.7|12579.4|12567.4|18
1627479580000|2021-07-28 13:39:40|12579.4|12567.4|12579.6|12567.6|12581.3|12569.3|12577.7|12565.7|18
1627479590000|2021-07-28 13:39:50|12580.2|12568.2|12584.5|12572.5|12584.5|12572.5|12580.2|12568.2|0
1627479600000|2021-07-28 13:40:00|12582.6|12570.6|12584.4|12572.4|12584.5|12572.5|12582.6|12570.6|2
1627479610000|2021-07-28 13:40:10|12581.2|12569.2|12581.2|12569.2|12581.8|12569.8|12581.2|12569.2|14
1627479620000|2021-07-28 13:40:20|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|16
1627479630000|2021-07-28 13:40:30|12581.1|12569.1|12583|12571|12583|12571|12581.1|12569.1|0
1627479640000|2021-07-28 13:40:40|12583.6|12571.6|12583.6|12571.6|12584.8|12572.8|12583.6|12571.6|0
1627479650000|2021-07-28 13:40:50|12588.5|12576.5|12587.9|12575.9|12588.5|12576.5|12587.3|12575.3|8
1627479660000|2021-07-28 13:41:00|12588.5|12576.5|12590.4|12578.4|12590.4|12578.4|12587.9|12575.9|5
1627479670000|2021-07-28 13:41:10|12591|12579|12591|12579|12591|12579|12591|12579|1
1627479680000|2021-07-28 13:41:20|12591.6|12579.6|12593.5|12581.5|12594.1|12582.1|12591|12579|5
1627479690000|2021-07-28 13:41:30|12594.1|12582.1|12593.4|12581.4|12594.1|12582.1|12593.4|12581.4|6
1627479700000|2021-07-28 13:41:40|12594.7|12582.7|12595.3|12583.3|12595.9|12583.9|12594.7|12582.7|3
1627479710000|2021-07-28 13:41:50|12594.7|12582.7|12596|12584|12596|12584|12594.7|12582.7|5
1627479720000|2021-07-28 13:42:00|12595.4|12583.4|12594.8|12582.8|12596|12584|12593.5|12581.5|12
1627479730000|2021-07-28 13:42:10|12596|12584|12598.5|12586.5|12598.5|12586.5|12596|12584|14
1627479740000|2021-07-28 13:42:20|12599.1|12587.1|12597.8|12585.8|12599.1|12587.1|12597.2|12585.2|6
1627479750000|2021-07-28 13:42:30|12598.5|12586.5|12597.2|12585.2|12598.5|12586.5|12597.2|12585.2|1
1627479760000|2021-07-28 13:42:40|12596.6|12584.6|12597.8|12585.8|12597.8|12585.8|12596.6|12584.6|14
1627479770000|2021-07-28 13:42:50|12597.2|12585.2|12598.4|12586.4|12598.4|12586.4|12597.2|12585.2|6
1627479780000|2021-07-28 13:43:00|12599.7|12587.7|12598.5|12586.5|12600.3|12588.3|12597.8|12585.8|8
1627479790000|2021-07-28 13:43:10|12597.8|12585.8|12594.2|12582.2|12598.5|12586.5|12593.5|12581.5|2
1627479800000|2021-07-28 13:43:20|12594.8|12582.8|12593.6|12581.6|12596.6|12584.6|12592.9|12580.9|24
1627479810000|2021-07-28 13:43:30|12594.2|12582.2|12597.9|12585.9|12597.9|12585.9|12594.2|12582.2|5
1627479820000|2021-07-28 13:43:40|12598.5|12586.5|12596|12584|12598.5|12586.5|12596|12584|2
1627479830000|2021-07-28 13:43:50|12597.2|12585.2|12598.5|12586.5|12599.7|12587.7|12597.2|12585.2|15
1627479840000|2021-07-28 13:44:00|12595.4|12583.4|12596|12584|12596|12584|12594.2|12582.2|2
1627479850000|2021-07-28 13:44:10|12597.2|12585.2|12598.5|12586.5|12598.5|12586.5|12597.2|12585.2|0
1627479860000|2021-07-28 13:44:20|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12599.7|12587.7|7
1627479870000|2021-07-28 13:44:30|12601|12589|12601|12589|12601|12589|12600.4|12588.4|10
1627479880000|2021-07-28 13:44:40|12599.2|12587.2|12598|12586|12599.2|12587.2|12597.4|12585.4|2
1627479890000|2021-07-28 13:44:50|12599.3|12587.3|12598.5|12586.5|12599.8|12587.8|12597.3|12585.3|16
1627479900000|2021-07-28 13:45:00|12599.2|12587.2|12598.5|12586.5|12599.2|12587.2|12598.5|12586.5|0
1627479910000|2021-07-28 13:45:10|12599.2|12587.2|12599.8|12587.8|12601|12589|12597.9|12585.9|6
1627479920000|2021-07-28 13:45:20|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12599.7|12587.7|0
1627479930000|2021-07-28 13:45:30|12598.5|12586.5|12596.6|12584.6|12598.5|12586.5|12595.4|12583.4|0
1627479940000|2021-07-28 13:45:40|12597.3|12585.3|12596.1|12584.1|12597.3|12585.3|12596.1|12584.1|5
1627479950000|2021-07-28 13:45:50|12596.7|12584.7|12596.7|12584.7|12596.8|12584.8|12594.2|12582.2|11
1627479960000|2021-07-28 13:46:00|12595.5|12583.5|12598.6|12586.6|12599.9|12587.9|12595.5|12583.5|0
1627479970000|2021-07-28 13:46:10|12599.2|12587.2|12599.9|12587.9|12599.9|12587.9|12599.2|12587.2|5
1627479980000|2021-07-28 13:46:20|12598.6|12586.6|12599.9|12587.9|12599.9|12587.9|12598.6|12586.6|2
1627479990000|2021-07-28 13:46:30|12600.5|12588.5|12600.5|12588.5|12601.1|12589.1|12599.2|12587.2|0
1627480000000|2021-07-28 13:46:40|12601.1|12589.1|12599.9|12587.9|12601.1|12589.1|12599.9|12587.9|2
1627480010000|2021-07-28 13:46:50|12598|12586|12598|12586|12598|12586|12598|12586|3
1627480020000|2021-07-28 13:47:00|12598.6|12586.6|12598|12586|12598.6|12586.6|12598|12586|0
1627480030000|2021-07-28 13:47:10|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|4
1627480040000|2021-07-28 13:47:20|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|1
1627480050000|2021-07-28 13:47:30|12593.1|12581.1|12593.7|12581.7|12593.7|12581.7|12593.1|12581.1|11
1627480060000|2021-07-28 13:47:40|12595.6|12583.6|12598.7|12586.7|12598.7|12586.7|12595.6|12583.6|1
1627480070000|2021-07-28 13:47:50|12596.7|12584.7|12595.6|12583.6|12596.7|12584.7|12594.9|12582.9|0
1627480080000|2021-07-28 13:48:00|12596.9|12584.9|12598.7|12586.7|12598.7|12586.7|12596.9|12584.9|1
1627480100000|2021-07-28 13:48:20|12601.8|12589.8|12599.9|12587.9|12601.8|12589.8|12599.9|12587.9|16
1627480110000|2021-07-28 13:48:30|12602.4|12590.4|12601.8|12589.8|12602.4|12590.4|12601.2|12589.2|4
1627480120000|2021-07-28 13:48:40|12601.2|12589.2|12601.8|12589.8|12601.8|12589.8|12601.2|12589.2|0
1627480130000|2021-07-28 13:48:50|12602.5|12590.5|12601.8|12589.8|12603|12591|12601.8|12589.8|0
1627480140000|2021-07-28 13:49:00|||||||||1
1627480150000|2021-07-28 13:49:10|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|8
1627480160000|2021-07-28 13:49:20|12600.6|12588.6|12601.2|12589.2|12601.2|12589.2|12600|12588|6
1627480170000|2021-07-28 13:49:30|12600|12588|12600.6|12588.6|12601.2|12589.2|12600|12588|2
1627480180000|2021-07-28 13:49:40|12601.2|12589.2|12600|12588|12601.2|12589.2|12600|12588|2
1627480190000|2021-07-28 13:49:50|12601.8|12589.8|12598.7|12586.7|12602.5|12590.5|12598.7|12586.7|4
1627480200000|2021-07-28 13:50:00|12598.1|12586.1|12601.2|12589.2|12601.8|12589.8|12598.1|12586.1|1
1627480210000|2021-07-28 13:50:10|12601.8|12589.8|12602.5|12590.5|12602.5|12590.5|12601.8|12589.8|7
1627480220000|2021-07-28 13:50:20|12601.8|12589.8|12600.6|12588.6|12601.8|12589.8|12600|12588|2
1627480230000|2021-07-28 13:50:30|12600|12588|12600|12588|12602.5|12590.5|12600|12588|0
1627480240000|2021-07-28 13:50:40|12601.8|12589.8|12600|12588|12601.8|12589.8|12599.3|12587.3|1
1627480250000|2021-07-28 13:50:50|12600.7|12588.7|12597.5|12585.5|12600.7|12588.7|12595|12583|6
1627480260000|2021-07-28 13:51:00|12598.2|12586.2|12592.6|12580.6|12598.2|12586.2|12591.9|12579.9|1
1627480270000|2021-07-28 13:51:10|12592|12580|12595.7|12583.7|12595.7|12583.7|12591.9|12579.9|6
1627480280000|2021-07-28 13:51:20|12596.3|12584.3|12596.3|12584.3|12596.9|12584.9|12594.4|12582.4|8
1627480290000|2021-07-28 13:51:30|12597.5|12585.5|12599.4|12587.4|12600|12588|12597.5|12585.5|7
1627480300000|2021-07-28 13:51:40|12600|12588|12601.3|12589.3|12601.3|12589.3|12599.4|12587.4|2
1627480310000|2021-07-28 13:51:50|12601.9|12589.9|12602.5|12590.5|12602.5|12590.5|12601.9|12589.9|1
1627480320000|2021-07-28 13:52:00|12601.9|12589.9|12601.3|12589.3|12601.9|12589.9|12600|12588|3
1627480330000|2021-07-28 13:52:10|12600.6|12588.6|12601.3|12589.3|12601.3|12589.3|12600.6|12588.6|0
1627480340000|2021-07-28 13:52:20|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|0
1627480350000|2021-07-28 13:52:30|12601.2|12589.2|12600.6|12588.6|12601.2|12589.2|12600.6|12588.6|0
1627480360000|2021-07-28 13:52:40|12601.9|12589.9|12602.5|12590.5|12602.5|12590.5|12601.9|12589.9|1
1627480370000|2021-07-28 13:52:50|12601.9|12589.9|12602.5|12590.5|12602.5|12590.5|12601.9|12589.9|0
1627480380000|2021-07-28 13:53:00|12601.9|12589.9|12602.5|12590.5|12603.7|12591.7|12601.9|12589.9|0
1627480400000|2021-07-28 13:53:20|12603.1|12591.1|12603.7|12591.7|12603.7|12591.7|12603.1|12591.1|0
1627480430000|2021-07-28 13:53:50|12606.2|12594.2|12606.2|12594.2|12606.8|12594.8|12604.3|12592.3|21
1627480440000|2021-07-28 13:54:00|12605.6|12593.6|12604.4|12592.4|12605.6|12593.6|12604.4|12592.4|5
1627480450000|2021-07-28 13:54:10|12606.2|12594.2|12606.9|12594.9|12607.5|12595.5|12606.2|12594.2|15
1627480460000|2021-07-28 13:54:20|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|1
1627480470000|2021-07-28 13:54:30|12608.1|12596.1|12612.5|12600.5|12613.1|12601.1|12608.1|12596.1|23
1627480480000|2021-07-28 13:54:40|12613.1|12601.1|12612.5|12600.5|12613.1|12601.1|12612.5|12600.5|0
1627480490000|2021-07-28 13:54:50|12609.4|12597.4|12606.9|12594.9|12609.4|12597.4|12606.9|12594.9|2
1627480500000|2021-07-28 13:55:00|12607.5|12595.5|12611.2|12599.2|12611.2|12599.2|12607.5|12595.5|2
1627480510000|2021-07-28 13:55:10|12611.8|12599.8|12611.8|12599.8|12611.8|12599.8|12611.2|12599.2|3
1627480520000|2021-07-28 13:55:20|12612.4|12600.4|12613.1|12601.1|12613.1|12601.1|12611.8|12599.8|3
1627480530000|2021-07-28 13:55:30|12612.5|12600.5|12613.7|12601.7|12613.7|12601.7|12612.5|12600.5|3
1627480540000|2021-07-28 13:55:40|12613.1|12601.1|12613.7|12601.7|12613.7|12601.7|12613.1|12601.1|0
1627480550000|2021-07-28 13:55:50|12614.3|12602.3|12610.6|12598.6|12614.3|12602.3|12610.6|12598.6|8
1627480560000|2021-07-28 13:56:00|12611.2|12599.2|12611.8|12599.8|12611.8|12599.8|12610.6|12598.6|0
1627480570000|2021-07-28 13:56:10|12610.6|12598.6|12612.5|12600.5|12613.1|12601.1|12610.6|12598.6|0
1627480580000|2021-07-28 13:56:20|12613.1|12601.1|12613.1|12601.1|12613.1|12601.1|12613.1|12601.1|0
1627480590000|2021-07-28 13:56:30|12610.6|12598.6|12608.1|12596.1|12610.6|12598.6|12608.1|12596.1|5
1627480600000|2021-07-28 13:56:40|12608.7|12596.7|12612.5|12600.5|12612.5|12600.5|12608.1|12596.1|6
1627480610000|2021-07-28 13:56:50|12611.9|12599.9|12612.5|12600.5|12612.5|12600.5|12611.9|12599.9|1
1627480620000|2021-07-28 13:57:00|12613.1|12601.1|12612.5|12600.5|12613.1|12601.1|12612.5|12600.5|3
1627480630000|2021-07-28 13:57:10|12609.4|12597.4|12611.9|12599.9|12611.9|12599.9|12608.7|12596.7|13
1627480640000|2021-07-28 13:57:20|12611.2|12599.2|12608.7|12596.7|12611.9|12599.9|12608.7|12596.7|0
1627480650000|2021-07-28 13:57:30|12609.3|12597.3|12610.7|12598.7|12611.9|12599.9|12609.3|12597.3|3
1627480660000|2021-07-28 13:57:40|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|0
1627480670000|2021-07-28 13:57:50|12610.6|12598.6|12611.3|12599.3|12611.3|12599.3|12610.6|12598.6|1
1627480680000|2021-07-28 13:58:00|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|0
1627480690000|2021-07-28 13:58:10|12612.5|12600.5|12616.2|12604.2|12616.2|12604.2|12612.5|12600.5|10
1627480700000|2021-07-28 13:58:20|12614.9|12602.9|12614.9|12602.9|12614.9|12602.9|12614.9|12602.9|7
1627480710000|2021-07-28 13:58:30|12619.3|12607.3|12621.2|12609.2|12623.7|12611.7|12619.3|12607.3|53
1627480720000|2021-07-28 13:58:40|12621.9|12609.9|12621.2|12609.2|12623.7|12611.7|12621.2|12609.2|3
1627480730000|2021-07-28 13:58:50|12619.4|12607.4|12617.4|12605.4|12620|12608|12617.4|12605.4|24
1627480740000|2021-07-28 13:59:00|12615.6|12603.6|12616.2|12604.2|12616.2|12604.2|12615.6|12603.6|1
1627480750000|2021-07-28 13:59:10|12615.6|12603.6|12618.1|12606.1|12618.1|12606.1|12615.6|12603.6|0
1627480760000|2021-07-28 13:59:20|12619.9|12607.9|12619.9|12607.9|12619.9|12607.9|12619.9|12607.9|0
1627480790000|2021-07-28 13:59:50|12619.3|12607.3|12618.7|12606.7|12619.3|12607.3|12617.4|12605.4|2
1627480800000|2021-07-28 14:00:00|12618.1|12606.1|12619.9|12607.9|12619.9|12607.9|12618.1|12606.1|0
1627480810000|2021-07-28 14:00:10|||||||||1
1627480820000|2021-07-28 14:00:20|||||||||3
1627480840000|2021-07-28 14:00:40|12620|12608|12621.1|12609.1|12621.1|12609.1|12620|12608|42
1627480850000|2021-07-28 14:00:50|12620.5|12608.5|12619.8|12607.8|12620.5|12608.5|12619.8|12607.8|6
1627480860000|2021-07-28 14:01:00|12620.5|12608.5|12620.5|12608.5|12620.5|12608.5|12619.8|12607.8|0
1627480870000|2021-07-28 14:01:10|12618.6|12606.6|12618.6|12606.6|12619.2|12607.2|12618|12606|6
1627480880000|2021-07-28 14:01:20|12620.5|12608.5|12619.2|12607.2|12620.5|12608.5|12618.6|12606.6|1
1627480890000|2021-07-28 14:01:30|12618.6|12606.6|12618|12606|12618.6|12606.6|12618|12606|0
1627480900000|2021-07-28 14:01:40|12618.6|12606.6|12620.4|12608.4|12621.1|12609.1|12618|12606|4
1627480910000|2021-07-28 14:01:50|12620.5|12608.5|12621.1|12609.1|12621.1|12609.1|12619.8|12607.8|0
1627480920000|2021-07-28 14:02:00|12620.5|12608.5|12621.1|12609.1|12621.1|12609.1|12619.8|12607.8|10
1627480930000|2021-07-28 14:02:10|12620.4|12608.4|12619.8|12607.8|12620.4|12608.4|12619.8|12607.8|0
1627480940000|2021-07-28 14:02:20|12619.9|12607.9|12619.9|12607.9|12619.9|12607.9|12619.9|12607.9|0
1627480950000|2021-07-28 14:02:30|12619.2|12607.2|12614.9|12602.9|12619.2|12607.2|12614.9|12602.9|2
1627480960000|2021-07-28 14:02:40|12615.5|12603.5|12613.7|12601.7|12615.5|12603.5|12613.7|12601.7|2
1627480970000|2021-07-28 14:02:50|12614.3|12602.3|12614.3|12602.3|12614.3|12602.3|12614.3|12602.3|0
1627480980000|2021-07-28 14:03:00|12613.7|12601.7|12609.3|12597.3|12613.7|12601.7|12608.7|12596.7|0
1627481000000|2021-07-28 14:03:20|12607.5|12595.5|12608.7|12596.7|12608.7|12596.7|12607.5|12595.5|5
1627481010000|2021-07-28 14:03:30|12609.3|12597.3|12608.7|12596.7|12610.6|12598.6|12608.7|12596.7|0
1627481020000|2021-07-28 14:03:40|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|0
1627481030000|2021-07-28 14:03:50|12608.1|12596.1|12608.7|12596.7|12610|12598|12607.5|12595.5|1
1627481040000|2021-07-28 14:04:00|12609.3|12597.3|12610|12598|12610|12598|12609.3|12597.3|0
1627481050000|2021-07-28 14:04:10|12609.3|12597.3|12609.3|12597.3|12610|12598|12609.3|12597.3|0
1627481080000|2021-07-28 14:04:40|12608.7|12596.7|12608.1|12596.1|12608.7|12596.7|12608.1|12596.1|0
1627481090000|2021-07-28 14:04:50|12607.4|12595.4|12603.1|12591.1|12607.4|12595.4|12603.1|12591.1|1
1627481100000|2021-07-28 14:05:00|12608.1|12596.1|12608.7|12596.7|12610|12598|12608.1|12596.1|2
1627481110000|2021-07-28 14:05:10|12607.5|12595.5|12611.8|12599.8|12612.5|12600.5|12607.5|12595.5|5
1627481120000|2021-07-28 14:05:20|12612.5|12600.5|12612.5|12600.5|12612.5|12600.5|12612.5|12600.5|0
1627481130000|2021-07-28 14:05:30|12611.8|12599.8|12611.8|12599.8|12612.5|12600.5|12611.8|12599.8|0
1627481150000|2021-07-28 14:05:50|12611.2|12599.2|12614.3|12602.3|12614.3|12602.3|12611.2|12599.2|1
1627481160000|2021-07-28 14:06:00|12615|12603|12614.3|12602.3|12615|12603|12614.3|12602.3|0
1627481170000|2021-07-28 14:06:10|12615|12603|12615|12603|12615|12603|12615|12603|0
1627481180000|2021-07-28 14:06:20|12614.3|12602.3|12615|12603|12616.2|12604.2|12614.3|12602.3|45
1627481190000|2021-07-28 14:06:30|12613.1|12601.1|12612.5|12600.5|12613.1|12601.1|12612.5|12600.5|29
1627481200000|2021-07-28 14:06:40|12613.7|12601.7|12610|12598|12613.7|12601.7|12610|12598|8
1627481210000|2021-07-28 14:06:50|12608.7|12596.7|12603.8|12591.8|12608.7|12596.7|12603.8|12591.8|5
1627481220000|2021-07-28 14:07:00|12601.9|12589.9|12605|12593|12605|12593|12601.9|12589.9|1
1627481240000|2021-07-28 14:07:20|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|0
1627481260000|2021-07-28 14:07:40|12602|12590|12597.6|12585.6|12602|12590|12596.4|12584.4|4
1627481270000|2021-07-28 14:07:50|12595.8|12583.8|12596.4|12584.4|12597.6|12585.6|12595.8|12583.8|0
1627481280000|2021-07-28 14:08:00|12595.1|12583.1|12596.4|12584.4|12596.4|12584.4|12595.1|12583.1|8
1627481300000|2021-07-28 14:08:20|12595.8|12583.8|12596.4|12584.4|12596.4|12584.4|12595.8|12583.8|0
1627481310000|2021-07-28 14:08:30|12595.1|12583.1|12596.4|12584.4|12596.4|12584.4|12595.1|12583.1|2
1627481320000|2021-07-28 14:08:40|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|1
1627481330000|2021-07-28 14:08:50|12592.6|12580.6|12588.3|12576.3|12592.6|12580.6|12588.3|12576.3|4
1627481340000|2021-07-28 14:09:00|12587.6|12575.6|12585.2|12573.2|12588.3|12576.3|12585.2|12573.2|5
1627481350000|2021-07-28 14:09:10|12585.8|12573.8|12586.4|12574.4|12588.3|12576.3|12585.2|12573.2|7
1627481360000|2021-07-28 14:09:20|12587.1|12575.1|12585.2|12573.2|12587.1|12575.1|12585.2|12573.2|0
1627481370000|2021-07-28 14:09:30|12586.4|12574.4|12586.4|12574.4|12588.9|12576.9|12585.8|12573.8|8
1627481380000|2021-07-28 14:09:40|12585.8|12573.8|12585.2|12573.2|12586.4|12574.4|12583.9|12571.9|2
1627481390000|2021-07-28 14:09:50|12584.6|12572.6|12580.8|12568.8|12584.6|12572.6|12580.2|12568.2|4
1627481400000|2021-07-28 14:10:00|12580.2|12568.2|12580.8|12568.8|12580.8|12568.8|12580.2|12568.2|6
1627481410000|2021-07-28 14:10:10|12580.2|12568.2|12580.2|12568.2|12580.8|12568.8|12580.2|12568.2|1
1627481420000|2021-07-28 14:10:20|12580.8|12568.8|12580.8|12568.8|12582.1|12570.1|12580.8|12568.8|0
1627481430000|2021-07-28 14:10:30|12579.6|12567.6|12575.2|12563.2|12579.6|12567.6|12575.2|12563.2|12
1627481440000|2021-07-28 14:10:40|12577.1|12565.1|12577.1|12565.1|12578.4|12566.4|12577.1|12565.1|1
1627481450000|2021-07-28 14:10:50|12578.4|12566.4|12579|12567|12579|12567|12578.4|12566.4|0
1627481460000|2021-07-28 14:11:00|12578.4|12566.4|12577.1|12565.1|12578.4|12566.4|12577.1|12565.1|0
1627481470000|2021-07-28 14:11:10|12577.8|12565.8|12574.7|12562.7|12577.8|12565.8|12574.7|12562.7|14
1627481480000|2021-07-28 14:11:20|12574|12562|12574|12562|12574.7|12562.7|12574|12562|0
1627481490000|2021-07-28 14:11:30|12573.4|12561.4|12572.2|12560.2|12573.4|12561.4|12572.2|12560.2|0
1627481500000|2021-07-28 14:11:40|12574.2|12562.2|12574.8|12562.8|12574.8|12562.8|12574.2|12562.2|3
1627481510000|2021-07-28 14:11:50|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|1
1627481520000|2021-07-28 14:12:00|12571.7|12559.7|12573.5|12561.5|12574.2|12562.2|12570.4|12558.4|9
1627481530000|2021-07-28 14:12:10|12574.2|12562.2|12573.5|12561.5|12574.2|12562.2|12573.5|12561.5|0
1627481540000|2021-07-28 14:12:20|12574.2|12562.2|12576.7|12564.7|12576.7|12564.7|12573.5|12561.5|4
1627481550000|2021-07-28 14:12:30|12576|12564|12576|12564|12576.7|12564.7|12576|12564|0
1627481560000|2021-07-28 14:12:40|12574.8|12562.8|12576.6|12564.6|12577.3|12565.3|12574.8|12562.8|1
1627481570000|2021-07-28 14:12:50|12577.2|12565.2|12579.1|12567.1|12580.4|12568.4|12577.2|12565.2|0
1627481580000|2021-07-28 14:13:00|||||||||4
1627481590000|2021-07-28 14:13:10|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|12579.1|12567.1|4
1627481600000|2021-07-28 14:13:20|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|0
1627481610000|2021-07-28 14:13:30|12580.4|12568.4|12579.1|12567.1|12583.5|12571.5|12579.1|12567.1|3
1627481620000|2021-07-28 14:13:40|12578.5|12566.5|12581.6|12569.6|12581.6|12569.6|12578.5|12566.5|1
1627481630000|2021-07-28 14:13:50|12582.3|12570.3|12582.9|12570.9|12582.9|12570.9|12582.3|12570.3|2
1627481640000|2021-07-28 14:14:00|12582.2|12570.2|12579.1|12567.1|12582.2|12570.2|12579.1|12567.1|1
1627481650000|2021-07-28 14:14:10|12578.5|12566.5|12576|12564|12578.5|12566.5|12576|12564|1
1627481660000|2021-07-28 14:14:20|12575.4|12563.4|12581|12569|12581|12569|12575.4|12563.4|7
1627481670000|2021-07-28 14:14:30|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|1
1627481690000|2021-07-28 14:14:50|12586|12574|12586|12574|12586|12574|12585.4|12573.4|3
1627481700000|2021-07-28 14:15:00|12585.4|12573.4|12586|12574|12586|12574|12585.4|12573.4|0
1627481710000|2021-07-28 14:15:10|12587.9|12575.9|12587.9|12575.9|12588.5|12576.5|12587.9|12575.9|0
1627481720000|2021-07-28 14:15:20|12588.5|12576.5|12587.9|12575.9|12589.7|12577.7|12587.2|12575.2|2
1627481730000|2021-07-28 14:15:30|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|0
1627481750000|2021-07-28 14:15:50|12590.3|12578.3|12590.3|12578.3|12590.3|12578.3|12590.3|12578.3|0
1627481760000|2021-07-28 14:16:00|12589.7|12577.7|12590.3|12578.3|12590.3|12578.3|12589.7|12577.7|1
1627481770000|2021-07-28 14:16:10|12591.6|12579.6|12593.4|12581.4|12593.4|12581.4|12591.6|12579.6|12
1627481780000|2021-07-28 14:16:20|12592.2|12580.2|12591.6|12579.6|12592.2|12580.2|12590.9|12578.9|0
1627481790000|2021-07-28 14:16:30|12592.2|12580.2|12600.4|12588.4|12601|12589|12592.2|12580.2|74
1627481800000|2021-07-28 14:16:40|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|8
1627481810000|2021-07-28 14:16:50|12600.4|12588.4|12599.8|12587.8|12600.4|12588.4|12599.8|12587.8|4
1627481820000|2021-07-28 14:17:00|12600.4|12588.4|12601.6|12589.6|12601.6|12589.6|12600.4|12588.4|1
1627481830000|2021-07-28 14:17:10|12601|12589|12601|12589|12601|12589|12601|12589|0
1627481840000|2021-07-28 14:17:20|||||||||5
1627481850000|2021-07-28 14:17:30|12600.4|12588.4|12601|12589|12601|12589|12599.8|12587.8|12
1627481860000|2021-07-28 14:17:40|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|0
1627481870000|2021-07-28 14:17:50|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|7
1627481880000|2021-07-28 14:18:00|12599.2|12587.2|12599.2|12587.2|12599.2|12587.2|12599.2|12587.2|3
1627481890000|2021-07-28 14:18:10|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|0
1627481900000|2021-07-28 14:18:20|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12599.8|12587.8|1
1627481920000|2021-07-28 14:18:40|12599.2|12587.2|12600.4|12588.4|12600.4|12588.4|12599.2|12587.2|8
1627481930000|2021-07-28 14:18:50|12601|12589|12601|12589|12601|12589|12600.4|12588.4|0
1627481960000|2021-07-28 14:19:20|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|8
1627481990000|2021-07-28 14:19:50|||||||||2
1627482000000|2021-07-28 14:20:00|12603.4|12591.4|12602.2|12590.2|12604|12592|12602.2|12590.2|11
1627482010000|2021-07-28 14:20:10|12602.8|12590.8|12603.4|12591.4|12603.4|12591.4|12602.8|12590.8|1
1627482020000|2021-07-28 14:20:20|12602.8|12590.8|12603.4|12591.4|12603.4|12591.4|12602.8|12590.8|4
1627482030000|2021-07-28 14:20:30|12602.8|12590.8|12602.2|12590.2|12603.4|12591.4|12602.2|12590.2|0
1627482040000|2021-07-28 14:20:40|12602.8|12590.8|12603.4|12591.4|12603.4|12591.4|12602.8|12590.8|0
1627482050000|2021-07-28 14:20:50|12604.7|12592.7|12604.6|12592.6|12604.7|12592.7|12604.6|12592.6|3
1627482070000|2021-07-28 14:21:10|||||||||1
1627482080000|2021-07-28 14:21:20|||||||||1
1627482090000|2021-07-28 14:21:30|12604|12592|12604|12592|12604|12592|12604|12592|0
1627482100000|2021-07-28 14:21:40|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|12603.4|12591.4|1
1627482120000|2021-07-28 14:22:00|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|2
1627482130000|2021-07-28 14:22:10|12601.6|12589.6|12602.3|12590.3|12602.3|12590.3|12601.6|12589.6|6
1627482140000|2021-07-28 14:22:20|12601|12589|12600.4|12588.4|12601|12589|12600.4|12588.4|1
1627482150000|2021-07-28 14:22:30|||||||||4
1627482160000|2021-07-28 14:22:40|||||||||1
1627482170000|2021-07-28 14:22:50|12601|12589|12601.7|12589.7|12602.9|12590.9|12601|12589|0
1627482190000|2021-07-28 14:23:10|12601|12589|12599.8|12587.8|12601.7|12589.7|12599.8|12587.8|2
1627482200000|2021-07-28 14:23:20|||||||||2
1627482210000|2021-07-28 14:23:30|12600.5|12588.5|12599.8|12587.8|12600.5|12588.5|12599.8|12587.8|1
1627482220000|2021-07-28 14:23:40|12600.5|12588.5|12599.8|12587.8|12600.5|12588.5|12599.8|12587.8|0
1627482240000|2021-07-28 14:24:00|12599.2|12587.2|12600.4|12588.4|12600.4|12588.4|12599.2|12587.2|0
1627482250000|2021-07-28 14:24:10|12599.8|12587.8|12599.2|12587.2|12599.8|12587.8|12599.2|12587.2|0
1627482260000|2021-07-28 14:24:20|||||||||1
1627482270000|2021-07-28 14:24:30|12597.9|12585.9|12600.5|12588.5|12600.5|12588.5|12597.9|12585.9|4
1627482280000|2021-07-28 14:24:40|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|0
1627482290000|2021-07-28 14:24:50|||||||||4
1627482300000|2021-07-28 14:25:00|12599.2|12587.2|12596.1|12584.1|12599.2|12587.2|12596.1|12584.1|9
1627482310000|2021-07-28 14:25:10|12596.7|12584.7|12596.7|12584.7|12596.7|12584.7|12596.1|12584.1|0
1627482320000|2021-07-28 14:25:20|12596.1|12584.1|12596.1|12584.1|12596.7|12584.7|12596.1|12584.1|0
1627482330000|2021-07-28 14:25:30|12594.2|12582.2|12591.7|12579.7|12594.2|12582.2|12591.7|12579.7|1
1627482340000|2021-07-28 14:25:40|12589.9|12577.9|12588|12576|12589.9|12577.9|12588|12576|1
1627482350000|2021-07-28 14:25:50|12588.6|12576.6|12583.6|12571.6|12588.6|12576.6|12583|12571|6
1627482360000|2021-07-28 14:26:00|12586.7|12574.7|12584.3|12572.3|12586.7|12574.7|12584.2|12572.2|3
1627482370000|2021-07-28 14:26:10|12583|12571|12583.6|12571.6|12585.5|12573.5|12583|12571|3
1627482380000|2021-07-28 14:26:20|12583|12571|12584.3|12572.3|12584.3|12572.3|12581.7|12569.7|3
1627482390000|2021-07-28 14:26:30|12584.9|12572.9|12584.2|12572.2|12584.9|12572.9|12584.2|12572.2|1
1627482400000|2021-07-28 14:26:40|12583.6|12571.6|12581.7|12569.7|12583.6|12571.6|12581.7|12569.7|0
1627482410000|2021-07-28 14:26:50|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|0
1627482420000|2021-07-28 14:27:00|12586.8|12574.8|12585.6|12573.6|12586.8|12574.8|12584.9|12572.9|1
1627482430000|2021-07-28 14:27:10|12584.9|12572.9|12587.4|12575.4|12587.4|12575.4|12584.9|12572.9|0
1627482440000|2021-07-28 14:27:20|||||||||1
1627482480000|2021-07-28 14:28:00|12586.2|12574.2|12584.3|12572.3|12586.2|12574.2|12584.3|12572.3|0
1627482500000|2021-07-28 14:28:20|12583|12571|12583.7|12571.7|12583.7|12571.7|12583|12571|0
1627482510000|2021-07-28 14:28:30|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|2
1627482520000|2021-07-28 14:28:40|12588|12576|12588|12576|12588|12576|12588|12576|0
1627482540000|2021-07-28 14:29:00|12588.7|12576.7|12591.8|12579.8|12591.8|12579.8|12588.7|12576.7|0
1627482560000|2021-07-28 14:29:20|12593.6|12581.6|12593.6|12581.6|12593.6|12581.6|12593.6|12581.6|3
1627482570000|2021-07-28 14:29:30|12593|12581|12591.1|12579.1|12593|12581|12589.9|12577.9|6
1627482580000|2021-07-28 14:29:40|12589.9|12577.9|12590.5|12578.5|12590.5|12578.5|12589.9|12577.9|1
1627482590000|2021-07-28 14:29:50|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|1
1627482600000|2021-07-28 14:30:00|12591.8|12579.8|12591.8|12579.8|12591.8|12579.8|12589.9|12577.9|8
1627482610000|2021-07-28 14:30:10|12591.1|12579.1|12591.1|12579.1|12592.4|12580.4|12590.5|12578.5|9
1627482620000|2021-07-28 14:30:20|12591.8|12579.8|12593|12581|12593|12581|12591.8|12579.8|2
1627482630000|2021-07-28 14:30:30|12592.4|12580.4|12593.6|12581.6|12593.6|12581.6|12592.4|12580.4|0
1627482640000|2021-07-28 14:30:40|12595.5|12583.5|12594.9|12582.9|12596.1|12584.1|12594.2|12582.2|1
1627482650000|2021-07-28 14:30:50|12596.7|12584.7|12602.3|12590.3|12602.3|12590.3|12596.7|12584.7|24
1627482660000|2021-07-28 14:31:00|12603|12591|12600.5|12588.5|12603.5|12591.5|12600.5|12588.5|4
1627482670000|2021-07-28 14:31:10|12601.1|12589.1|12598|12586|12601.1|12589.1|12598|12586|3
1627482680000|2021-07-28 14:31:20|12596.8|12584.8|12594.9|12582.9|12596.8|12584.8|12593.6|12581.6|3
1627482690000|2021-07-28 14:31:30|12596.1|12584.1|12598.6|12586.6|12598.6|12586.6|12596.1|12584.1|6
1627482700000|2021-07-28 14:31:40|12599.2|12587.2|12594.9|12582.9|12599.8|12587.8|12594.9|12582.9|5
1627482710000|2021-07-28 14:31:50|12596.7|12584.7|12599.2|12587.2|12599.2|12587.2|12596.7|12584.7|1
1627482720000|2021-07-28 14:32:00|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|3
1627482730000|2021-07-28 14:32:10|12598|12586|12593|12581|12598|12586|12593|12581|0
1627482750000|2021-07-28 14:32:30|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|0
1627482770000|2021-07-28 14:32:50|12593|12581|12592.4|12580.4|12593|12581|12592.4|12580.4|0
1627482790000|2021-07-28 14:33:10|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|3
1627482800000|2021-07-28 14:33:20|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|3
1627482810000|2021-07-28 14:33:30|12595.5|12583.5|12594.9|12582.9|12595.5|12583.5|12594.9|12582.9|0
1627482820000|2021-07-28 14:33:40|12593.7|12581.7|12593.1|12581.1|12593.7|12581.7|12593.1|12581.1|2
1627482840000|2021-07-28 14:34:00|12591.9|12579.9|12586.8|12574.8|12591.9|12579.9|12586.8|12574.8|5
1627482850000|2021-07-28 14:34:10|12586.2|12574.2|12583.1|12571.1|12587.5|12575.5|12583.1|12571.1|12
1627482860000|2021-07-28 14:34:20|12583.2|12571.2|12587.5|12575.5|12587.5|12575.5|12583.2|12571.2|3
1627482870000|2021-07-28 14:34:30|12588.1|12576.1|12586.2|12574.2|12588.7|12576.7|12585|12573|13
1627482880000|2021-07-28 14:34:40|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|12585.7|12573.7|0
1627482890000|2021-07-28 14:34:50|12585.7|12573.7|12586.3|12574.3|12586.3|12574.3|12585.7|12573.7|0
1627482900000|2021-07-28 14:35:00|12585.7|12573.7|12587.4|12575.4|12588.1|12576.1|12585.7|12573.7|0
1627482920000|2021-07-28 14:35:20|12586.9|12574.9|12586.9|12574.9|12586.9|12574.9|12586.9|12574.9|5
1627482930000|2021-07-28 14:35:30|12587.5|12575.5|12586.9|12574.9|12587.5|12575.5|12586.9|12574.9|0
1627482940000|2021-07-28 14:35:40|12585|12573|12585.6|12573.6|12585.6|12573.6|12585|12573|4
1627482950000|2021-07-28 14:35:50|12586.2|12574.2|12585.6|12573.6|12586.2|12574.2|12585.6|12573.6|0
1627482960000|2021-07-28 14:36:00|12586.2|12574.2|12585|12573|12586.2|12574.2|12585|12573|0
1627482970000|2021-07-28 14:36:10|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|0
1627483010000|2021-07-28 14:36:50|12585.6|12573.6|12583.1|12571.1|12585.6|12573.6|12583.1|12571.1|1
1627483020000|2021-07-28 14:37:00|||||||||3
1627483030000|2021-07-28 14:37:10|12584.4|12572.4|12583.8|12571.8|12585|12573|12583.8|12571.8|4
1627483050000|2021-07-28 14:37:30|12586.3|12574.3|12587.5|12575.5|12587.5|12575.5|12586.3|12574.3|0
1627483060000|2021-07-28 14:37:40|12586.9|12574.9|12587.5|12575.5|12587.5|12575.5|12586.9|12574.9|0
1627483070000|2021-07-28 14:37:50|12588.8|12576.8|12589.4|12577.4|12591.3|12579.3|12588.8|12576.8|4
1627483080000|2021-07-28 14:38:00|12590|12578|12586.3|12574.3|12591.3|12579.3|12586.3|12574.3|8
1627483090000|2021-07-28 14:38:10|12588.2|12576.2|12590.6|12578.6|12590.6|12578.6|12588.2|12576.2|3
1627483100000|2021-07-28 14:38:20|12594.3|12582.3|12595.6|12583.6|12595.6|12583.6|12594.3|12582.3|11
1627483110000|2021-07-28 14:38:30|12594.3|12582.3|12594.3|12582.3|12595|12583|12594.3|12582.3|2
1627483120000|2021-07-28 14:38:40|12595|12583|12595.6|12583.6|12595.6|12583.6|12594.3|12582.3|7
1627483130000|2021-07-28 14:38:50|12596.2|12584.2|12598.7|12586.7|12598.7|12586.7|12596.2|12584.2|3
1627483140000|2021-07-28 14:39:00|12599.3|12587.3|12599.3|12587.3|12601.2|12589.2|12599.3|12587.3|10
1627483150000|2021-07-28 14:39:10|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|0
1627483160000|2021-07-28 14:39:20|12596.2|12584.2|12595.5|12583.5|12596.2|12584.2|12595.5|12583.5|4
1627483170000|2021-07-28 14:39:30|12596.2|12584.2|12593.7|12581.7|12596.2|12584.2|12593.7|12581.7|0
1627483180000|2021-07-28 14:39:40|12594.3|12582.3|12596.2|12584.2|12596.2|12584.2|12593.7|12581.7|1
1627483190000|2021-07-28 14:39:50|12598.7|12586.7|12594.3|12582.3|12598.7|12586.7|12594.3|12582.3|2
1627483200000|2021-07-28 14:40:00|12593.1|12581.1|12593.1|12581.1|12593.1|12581.1|12592.5|12580.5|6
1627483210000|2021-07-28 14:40:10|||||||||5
1627483220000|2021-07-28 14:40:20|12593.7|12581.7|12594.3|12582.3|12594.3|12582.3|12593.7|12581.7|3
1627483230000|2021-07-28 14:40:30|12596.8|12584.8|12598.1|12586.1|12598.1|12586.1|12596.8|12584.8|2
1627483240000|2021-07-28 14:40:40|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|0
1627483260000|2021-07-28 14:41:00|12598.7|12586.7|12599.3|12587.3|12599.3|12587.3|12598.7|12586.7|6
1627483310000|2021-07-28 14:41:50|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|0
1627483320000|2021-07-28 14:42:00|12598|12586|12600.5|12588.5|12601.1|12589.1|12598|12586|3
1627483330000|2021-07-28 14:42:10|12599.9|12587.9|12600.5|12588.5|12600.5|12588.5|12599.2|12587.2|0
1627483350000|2021-07-28 14:42:30|12602.4|12590.4|12600.5|12588.5|12602.4|12590.4|12600.5|12588.5|0
1627483360000|2021-07-28 14:42:40|12601.1|12589.1|12600.5|12588.5|12601.1|12589.1|12600.5|12588.5|0
1627483400000|2021-07-28 14:43:20|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|0
1627483430000|2021-07-28 14:43:50|12604.2|12592.2|12604.2|12592.2|12604.2|12592.2|12604.2|12592.2|2
1627483440000|2021-07-28 14:44:00|12602.4|12590.4|12603|12591|12603|12591|12602.4|12590.4|0
1627483450000|2021-07-28 14:44:10|12602.3|12590.3|12601.7|12589.7|12602.3|12590.3|12601.7|12589.7|0
1627483460000|2021-07-28 14:44:20|12602.4|12590.4|12604.2|12592.2|12604.2|12592.2|12602.4|12590.4|2
1627483510000|2021-07-28 14:45:10|12606.1|12594.1|12608.6|12596.6|12609.2|12597.2|12606.1|12594.1|4
1627483520000|2021-07-28 14:45:20|12609.2|12597.2|12611.7|12599.7|12612.3|12600.3|12609.2|12597.2|2
1627483530000|2021-07-28 14:45:30|12612.3|12600.3|12611.7|12599.7|12612.9|12600.9|12611.7|12599.7|3
1627483540000|2021-07-28 14:45:40|12611.1|12599.1|12611.7|12599.7|12611.7|12599.7|12611.1|12599.1|0
1627483550000|2021-07-28 14:45:50|12610.4|12598.4|12610.4|12598.4|12611.7|12599.7|12610.4|12598.4|0
1627483560000|2021-07-28 14:46:00|12611|12599|12610.4|12598.4|12611.7|12599.7|12610.4|12598.4|1
1627483570000|2021-07-28 14:46:10|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|0
1627483580000|2021-07-28 14:46:20|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|0
1627483590000|2021-07-28 14:46:30|12610.5|12598.5|12611.1|12599.1|12611.1|12599.1|12610.5|12598.5|1
1627483610000|2021-07-28 14:46:50|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|0
1627483620000|2021-07-28 14:47:00|12611.1|12599.1|12609.2|12597.2|12611.1|12599.1|12609.2|12597.2|2
1627483630000|2021-07-28 14:47:10|12608.6|12596.6|12608.6|12596.6|12609.2|12597.2|12608.6|12596.6|0
1627483640000|2021-07-28 14:47:20|12608|12596|12608.6|12596.6|12608.6|12596.6|12608|12596|0
1627483650000|2021-07-28 14:47:30|12607.3|12595.3|12603.6|12591.6|12607.3|12595.3|12603.6|12591.6|0
1627483660000|2021-07-28 14:47:40|12601.8|12589.8|12604.9|12592.9|12604.9|12592.9|12601.8|12589.8|0
1627483670000|2021-07-28 14:47:50|12606.7|12594.7|12608.6|12596.6|12608.6|12596.6|12606.7|12594.7|0
1627483680000|2021-07-28 14:48:00|12609.2|12597.2|12609.2|12597.2|12609.2|12597.2|12609.2|12597.2|1
1627483700000|2021-07-28 14:48:20|12608.6|12596.6|12608.6|12596.6|12610.5|12598.5|12608.6|12596.6|1
1627483720000|2021-07-28 14:48:40|12608|12596|12608.6|12596.6|12608.6|12596.6|12608|12596|0
1627483730000|2021-07-28 14:48:50|12609.2|12597.2|12606.1|12594.1|12609.2|12597.2|12606.1|12594.1|1
1627483740000|2021-07-28 14:49:00|12606.7|12594.7|12606.7|12594.7|12606.7|12594.7|12606.7|12594.7|0
1627483750000|2021-07-28 14:49:10|12607.4|12595.4|12610.5|12598.5|12610.5|12598.5|12607.4|12595.4|0
1627483760000|2021-07-28 14:49:20|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|0
1627483770000|2021-07-28 14:49:30|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|1
1627483780000|2021-07-28 14:49:40|12613|12601|12613|12601|12613|12601|12613|12601|0
1627483790000|2021-07-28 14:49:50|12612.3|12600.3|12611.7|12599.7|12612.3|12600.3|12610.5|12598.5|1
1627483800000|2021-07-28 14:50:00|12610.5|12598.5|12611.1|12599.1|12611.7|12599.7|12610.5|12598.5|2
1627483810000|2021-07-28 14:50:10|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|0
1627483820000|2021-07-28 14:50:20|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|12609.8|12597.8|0
1627483840000|2021-07-28 14:50:40|12612.9|12600.9|12612.9|12600.9|12614.2|12602.2|12612.9|12600.9|5
1627483860000|2021-07-28 14:51:00|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|0
1627483880000|2021-07-28 14:51:20|12614.1|12602.1|12615.4|12603.4|12615.4|12603.4|12614.1|12602.1|6
1627483890000|2021-07-28 14:51:30|12616.6|12604.6|12617.9|12605.9|12617.9|12605.9|12616.6|12604.6|5
1627483910000|2021-07-28 14:51:50|12616|12604|12614.7|12602.7|12616|12604|12614.7|12602.7|15
1627483920000|2021-07-28 14:52:00|12615.3|12603.3|12616|12604|12616|12604|12615.3|12603.3|2
1627483930000|2021-07-28 14:52:10|12614.7|12602.7|12614.1|12602.1|12614.7|12602.7|12614.1|12602.1|0
1627483940000|2021-07-28 14:52:20|12613.5|12601.5|12611|12599|12613.5|12601.5|12611|12599|0
1627483970000|2021-07-28 14:52:50|12609.8|12597.8|12609.8|12597.8|12610.4|12598.4|12609.8|12597.8|3
1627484000000|2021-07-28 14:53:20|12610.4|12598.4|12612.9|12600.9|12612.9|12600.9|12610.4|12598.4|2
1627484010000|2021-07-28 14:53:30|12611|12599|12611|12599|12611|12599|12611|12599|5
1627484020000|2021-07-28 14:53:40|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|1
1627484030000|2021-07-28 14:53:50|12612.3|12600.3|12614.8|12602.8|12614.8|12602.8|12612.3|12600.3|0
1627484040000|2021-07-28 14:54:00|12614.1|12602.1|12613.5|12601.5|12614.1|12602.1|12613.5|12601.5|0
1627484050000|2021-07-28 14:54:10|12612.9|12600.9|12613.5|12601.5|12613.5|12601.5|12612.3|12600.3|0
1627484060000|2021-07-28 14:54:20|12612.9|12600.9|12615.4|12603.4|12615.4|12603.4|12612.9|12600.9|1
1627484080000|2021-07-28 14:54:40|||||||||2
1627484090000|2021-07-28 14:54:50|12616|12604|12615.4|12603.4|12616|12604|12615.4|12603.4|4
1627484100000|2021-07-28 14:55:00|12613.5|12601.5|12615.4|12603.4|12615.4|12603.4|12613.5|12601.5|1
1627484120000|2021-07-28 14:55:20|12614.7|12602.7|12614.1|12602.1|12614.7|12602.7|12614.1|12602.1|1
1627484130000|2021-07-28 14:55:30|12612.9|12600.9|12612.9|12600.9|12613.6|12601.6|12612.9|12600.9|0
1627484140000|2021-07-28 14:55:40|12613.6|12601.6|12614.2|12602.2|12614.2|12602.2|12612.9|12600.9|0
1627484170000|2021-07-28 14:56:10|12615.4|12603.4|12615.4|12603.4|12615.4|12603.4|12615.4|12603.4|0
1627484200000|2021-07-28 14:56:40|12614.2|12602.2|12613.6|12601.6|12614.2|12602.2|12613.6|12601.6|4
1627484210000|2021-07-28 14:56:50|12612.9|12600.9|12613.6|12601.6|12613.6|12601.6|12612.9|12600.9|3
1627484220000|2021-07-28 14:57:00|12612.9|12600.9|12612.9|12600.9|12613.6|12601.6|12612.9|12600.9|0
1627484230000|2021-07-28 14:57:10|12613.6|12601.6|12613.6|12601.6|12613.6|12601.6|12612.9|12600.9|8
1627484240000|2021-07-28 14:57:20|12609.2|12597.2|12609.2|12597.2|12609.2|12597.2|12609.2|12597.2|1
1627484250000|2021-07-28 14:57:30|12607.4|12595.4|12604.9|12592.9|12607.4|12595.4|12604.9|12592.9|4
1627484320000|2021-07-28 14:58:40|12604.3|12592.3|12603|12591|12604.3|12592.3|12602.4|12590.4|1
1627484330000|2021-07-28 14:58:50|12603.7|12591.7|12604.3|12592.3|12604.3|12592.3|12603.7|12591.7|0
1627484360000|2021-07-28 14:59:20|12603.7|12591.7|12603|12591|12603.7|12591.7|12603|12591|0
1627484380000|2021-07-28 14:59:40|12601.8|12589.8|12600.6|12588.6|12601.8|12589.8|12598.1|12586.1|5
1627484390000|2021-07-28 14:59:50|12601.2|12589.2|12603.7|12591.7|12603.7|12591.7|12600|12588|2
1627484400000|2021-07-28 15:00:00|12603.1|12591.1|12604.3|12592.3|12604.3|12592.3|12603.1|12591.1|0
1627484410000|2021-07-28 15:00:10|12604.9|12592.9|12609.3|12597.3|12609.3|12597.3|12604.9|12592.9|1
1627484420000|2021-07-28 15:00:20|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|0
1627484430000|2021-07-28 15:00:30|12608.7|12596.7|12609.3|12597.3|12609.3|12597.3|12608.7|12596.7|2
1627484440000|2021-07-28 15:00:40|12608.7|12596.7|12611.8|12599.8|12611.8|12599.8|12608.7|12596.7|0
1627484450000|2021-07-28 15:00:50|12612.4|12600.4|12613|12601|12613|12601|12612.4|12600.4|0
1627484470000|2021-07-28 15:01:10|12613.6|12601.6|12614.2|12602.2|12614.2|12602.2|12611.7|12599.7|11
1627484480000|2021-07-28 15:01:20|12613.6|12601.6|12603.7|12591.7|12613.6|12601.6|12603.7|12591.7|5
1627484490000|2021-07-28 15:01:30|12606.2|12594.2|12604.9|12592.9|12606.2|12594.2|12603.7|12591.7|1
1627484500000|2021-07-28 15:01:40|12608.7|12596.7|12609.3|12597.3|12609.3|12597.3|12608.7|12596.7|3
1627484510000|2021-07-28 15:01:50|12609.9|12597.9|12612.4|12600.4|12612.4|12600.4|12609.9|12597.9|0
1627484520000|2021-07-28 15:02:00|12613|12601|12612.4|12600.4|12613|12601|12612.4|12600.4|2
1627484540000|2021-07-28 15:02:20|12613|12601|12613|12601|12613|12601|12613|12601|1
1627484560000|2021-07-28 15:02:40|12613.1|12601.1|12610.5|12598.5|12613.1|12601.1|12610.5|12598.5|5
1627484570000|2021-07-28 15:02:50|12611.7|12599.7|12612.4|12600.4|12612.4|12600.4|12611.7|12599.7|0
1627484580000|2021-07-28 15:03:00|12611.7|12599.7|12611.7|12599.7|12613|12601|12609.9|12597.9|1
1627484590000|2021-07-28 15:03:10|12611.8|12599.8|12611.8|12599.8|12612.4|12600.4|12611.8|12599.8|0
1627484600000|2021-07-28 15:03:20|12613.6|12601.6|12611.7|12599.7|12613.6|12601.6|12611.7|12599.7|1
1627484610000|2021-07-28 15:03:30|12611.1|12599.1|12611.7|12599.7|12611.7|12599.7|12611.1|12599.1|0
1627484620000|2021-07-28 15:03:40|12613|12601|12613|12601|12613|12601|12613|12601|0
1627484640000|2021-07-28 15:04:00|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|2
1627484650000|2021-07-28 15:04:10|12611.1|12599.1|12610.5|12598.5|12611.1|12599.1|12610.5|12598.5|0
1627484660000|2021-07-28 15:04:20|12611.7|12599.7|12611.1|12599.1|12611.7|12599.7|12611.1|12599.1|0
1627484670000|2021-07-28 15:04:30|12611.7|12599.7|12612.4|12600.4|12612.4|12600.4|12611.7|12599.7|1
1627484680000|2021-07-28 15:04:40|12613|12601|12612.4|12600.4|12613|12601|12611.7|12599.7|0
1627484690000|2021-07-28 15:04:50|12611.8|12599.8|12613|12601|12613|12601|12611.8|12599.8|0
1627484700000|2021-07-28 15:05:00|12612.4|12600.4|12611.8|12599.8|12612.4|12600.4|12611.8|12599.8|0
1627484710000|2021-07-28 15:05:10|12609.9|12597.9|12606.2|12594.2|12610.5|12598.5|12604.9|12592.9|3
1627484720000|2021-07-28 15:05:20|12605|12593|12606.2|12594.2|12608.1|12596.1|12603.7|12591.7|3
1627484730000|2021-07-28 15:05:30|12606.8|12594.8|12608.1|12596.1|12608.1|12596.1|12606.8|12594.8|1
1627484740000|2021-07-28 15:05:40|12607.4|12595.4|12601.8|12589.8|12608.1|12596.1|12601.8|12589.8|0
1627484750000|2021-07-28 15:05:50|12601.2|12589.2|12601.2|12589.2|12603.7|12591.7|12601.2|12589.2|0
1627484760000|2021-07-28 15:06:00|12598.7|12586.7|12600.6|12588.6|12601.2|12589.2|12598.7|12586.7|5
1627484770000|2021-07-28 15:06:10|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|1
1627484780000|2021-07-28 15:06:20|12601.9|12589.9|12603.7|12591.7|12603.7|12591.7|12601.9|12589.9|0
1627484790000|2021-07-28 15:06:30|12605|12593|12605|12593|12605|12593|12605|12593|0
1627484800000|2021-07-28 15:06:40|12606.2|12594.2|12606.2|12594.2|12606.2|12594.2|12606.2|12594.2|0
1627484810000|2021-07-28 15:06:50|12606.8|12594.8|12607.5|12595.5|12607.5|12595.5|12606.8|12594.8|0
1627484820000|2021-07-28 15:07:00|12606.2|12594.2|12606.2|12594.2|12607.5|12595.5|12606.2|12594.2|2
1627484830000|2021-07-28 15:07:10|12607.5|12595.5|12609.3|12597.3|12609.3|12597.3|12607.5|12595.5|0
1627484840000|2021-07-28 15:07:20|12610|12598|12609.9|12597.9|12610|12598|12608|12596|4
1627484850000|2021-07-28 15:07:30|12609.3|12597.3|12608.7|12596.7|12609.9|12597.9|12607.4|12595.4|0
1627484860000|2021-07-28 15:07:40|12608|12596|12608.7|12596.7|12608.7|12596.7|12608|12596|0
1627484870000|2021-07-28 15:07:50|12609.3|12597.3|12608.7|12596.7|12609.9|12597.9|12608|12596|0
1627484880000|2021-07-28 15:08:00|12608|12596|12607.4|12595.4|12608.7|12596.7|12607.4|12595.4|0
1627484890000|2021-07-28 15:08:10|12605.6|12593.6|12604.3|12592.3|12605.6|12593.6|12603.7|12591.7|4
1627484900000|2021-07-28 15:08:20|12605.5|12593.5|12604.9|12592.9|12605.5|12593.5|12604.9|12592.9|0
1627484930000|2021-07-28 15:08:50|12605.5|12593.5|12606.8|12594.8|12606.8|12594.8|12605.5|12593.5|0
1627484940000|2021-07-28 15:09:00|12606.2|12594.2|12607.4|12595.4|12607.4|12595.4|12606.2|12594.2|0
1627484950000|2021-07-28 15:09:10|12608|12596|12608|12596|12608|12596|12608|12596|0
1627484960000|2021-07-28 15:09:20|||||||||1
1627484970000|2021-07-28 15:09:30|12607.4|12595.4|12607.4|12595.4|12607.4|12595.4|12607.4|12595.4|0
1627484980000|2021-07-28 15:09:40|12606.1|12594.1|12602.4|12590.4|12606.1|12594.1|12602.4|12590.4|0
1627484990000|2021-07-28 15:09:50|12600.6|12588.6|12601.8|12589.8|12602.5|12590.5|12600.6|12588.6|4
1627485000000|2021-07-28 15:10:00|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|12601.2|12589.2|0
1627485020000|2021-07-28 15:10:20|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|1
1627485040000|2021-07-28 15:10:40|12599.4|12587.4|12601.3|12589.3|12601.3|12589.3|12596.9|12584.9|0
1627485050000|2021-07-28 15:10:50|||||||||1
1627485060000|2021-07-28 15:11:00|12601.9|12589.9|12598.8|12586.8|12603.8|12591.8|12598.8|12586.8|1
1627485070000|2021-07-28 15:11:10|12599.4|12587.4|12597.6|12585.6|12600.1|12588.1|12597.6|12585.6|1
1627485080000|2021-07-28 15:11:20|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|0
1627485090000|2021-07-28 15:11:30|12598.2|12586.2|12598.2|12586.2|12600|12588|12597.5|12585.5|4
1627485120000|2021-07-28 15:12:00|12596.3|12584.3|12595.7|12583.7|12596.9|12584.9|12595.1|12583.1|0
1627485160000|2021-07-28 15:12:40|12596.9|12584.9|12595.7|12583.7|12596.9|12584.9|12595.1|12583.1|0
1627485180000|2021-07-28 15:13:00|12595.1|12583.1|12596.3|12584.3|12596.3|12584.3|12595.1|12583.1|0
1627485190000|2021-07-28 15:13:10|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|0
1627485210000|2021-07-28 15:13:30|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|0
1627485220000|2021-07-28 15:13:40|12595.7|12583.7|12598.8|12586.8|12598.8|12586.8|12595.7|12583.7|2
1627485280000|2021-07-28 15:14:40|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|0
1627485300000|2021-07-28 15:15:00|12600|12588|12598.1|12586.1|12600|12588|12597.5|12585.5|8
1627485330000|2021-07-28 15:15:30|12597.5|12585.5|12600|12588|12600|12588|12597.5|12585.5|0
1627485360000|2021-07-28 15:16:00|12601.8|12589.8|12609.3|12597.3|12609.3|12597.3|12601.8|12589.8|7
1627485370000|2021-07-28 15:16:10|12608.7|12596.7|12606.2|12594.2|12609.3|12597.3|12606.2|12594.2|6
1627485380000|2021-07-28 15:16:20|12605.6|12593.6|12600.6|12588.6|12605.6|12593.6|12600.6|12588.6|0
1627485390000|2021-07-28 15:16:30|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|0
1627485400000|2021-07-28 15:16:40|12598.8|12586.8|12600.7|12588.7|12600.7|12588.7|12598.2|12586.2|0
1627485410000|2021-07-28 15:16:50|12600|12588|12599.4|12587.4|12600|12588|12599.4|12587.4|0
1627485420000|2021-07-28 15:17:00|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|0
1627485430000|2021-07-28 15:17:10|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|12598.8|12586.8|0
1627485440000|2021-07-28 15:17:20|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|12598.8|12586.8|0
1627485470000|2021-07-28 15:17:50|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|1
1627485510000|2021-07-28 15:18:30|||||||||1
1627485520000|2021-07-28 15:18:40|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|0
1627485540000|2021-07-28 15:19:00|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|0
1627485560000|2021-07-28 15:19:20|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|3
1627485580000|2021-07-28 15:19:40|12601.3|12589.3|12600.7|12588.7|12601.3|12589.3|12600.7|12588.7|0
1627485590000|2021-07-28 15:19:50|12601.3|12589.3|12603.2|12591.2|12603.2|12591.2|12601.3|12589.3|0
1627485600000|2021-07-28 15:20:00|12602.5|12590.5|12601.3|12589.3|12602.5|12590.5|12600|12588|1
1627485610000|2021-07-28 15:20:10|12603.7|12591.7|12604.4|12592.4|12604.4|12592.4|12603.7|12591.7|2
1627485620000|2021-07-28 15:20:20|12603.1|12591.1|12600|12588|12603.1|12591.1|12600|12588|4
1627485630000|2021-07-28 15:20:30|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|0
1627485640000|2021-07-28 15:20:40|12603.8|12591.8|12605|12593|12605|12593|12603.1|12591.1|0
1627485650000|2021-07-28 15:20:50|12604.4|12592.4|12603.1|12591.1|12605|12593|12603.1|12591.1|0
1627485660000|2021-07-28 15:21:00|12603.8|12591.8|12605.6|12593.6|12605.6|12593.6|12603.8|12591.8|4
1627485680000|2021-07-28 15:21:20|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|9
1627485690000|2021-07-28 15:21:30|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|0
1627485720000|2021-07-28 15:22:00|12607.5|12595.5|12609.4|12597.4|12609.4|12597.4|12607.5|12595.5|0
1627485730000|2021-07-28 15:22:10|12610|12598|12610|12598|12610|12598|12610|12598|0
1627485740000|2021-07-28 15:22:20|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|0
1627485750000|2021-07-28 15:22:30|12608.8|12596.8|12608.1|12596.1|12608.8|12596.8|12608.1|12596.1|1
1627485800000|2021-07-28 15:23:20|12605|12593|12605.6|12593.6|12605.6|12593.6|12605|12593|5
1627485810000|2021-07-28 15:23:30|||||||||2
1627485850000|2021-07-28 15:24:10|12605|12593|12605.6|12593.6|12605.6|12593.6|12605|12593|0
1627485860000|2021-07-28 15:24:20|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.3|12594.3|0
1627485890000|2021-07-28 15:24:50|||||||||1
1627485950000|2021-07-28 15:25:50|12606.8|12594.8|12605.6|12593.6|12606.8|12594.8|12605.6|12593.6|10
1627485960000|2021-07-28 15:26:00|12601.9|12589.9|12604.4|12592.4|12604.4|12592.4|12601.9|12589.9|6
1627485970000|2021-07-28 15:26:10|12605|12593|12606.2|12594.2|12606.2|12594.2|12604.3|12592.3|3
1627485980000|2021-07-28 15:26:20|12604.9|12592.9|12605.5|12593.5|12606.2|12594.2|12604.9|12592.9|12
1627486030000|2021-07-28 15:27:10|||||||||3
1627486040000|2021-07-28 15:27:20|12604.9|12592.9|12604.9|12592.9|12604.9|12592.9|12604.9|12592.9|0
1627486090000|2021-07-28 15:28:10|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|12600.6|12588.6|28
1627486100000|2021-07-28 15:28:20|12602.5|12590.5|12603.2|12591.2|12603.2|12591.2|12601.9|12589.9|1
1627486110000|2021-07-28 15:28:30|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|0
1627486120000|2021-07-28 15:28:40|12603.1|12591.1|12603.1|12591.1|12603.8|12591.8|12603.1|12591.1|1
1627486130000|2021-07-28 15:28:50|12602.5|12590.5|12601.9|12589.9|12603.1|12591.1|12601.9|12589.9|2
1627486140000|2021-07-28 15:29:00|12603.1|12591.1|12601.9|12589.9|12603.1|12591.1|12601.9|12589.9|0
1627486160000|2021-07-28 15:29:20|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|0
1627486170000|2021-07-28 15:29:30|12596.9|12584.9|12597.5|12585.5|12597.5|12585.5|12596.9|12584.9|2
1627486180000|2021-07-28 15:29:40|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|0
1627486190000|2021-07-28 15:29:50|12595.7|12583.7|12597.6|12585.6|12597.6|12585.6|12595.7|12583.7|2
1627486200000|2021-07-28 15:30:00|12597|12585|12596.3|12584.3|12597|12585|12596.3|12584.3|0
1627486210000|2021-07-28 15:30:10|12596.9|12584.9|12595.7|12583.7|12596.9|12584.9|12595.7|12583.7|1
1627486220000|2021-07-28 15:30:20|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|1
1627486230000|2021-07-28 15:30:30|12593.2|12581.2|12593.2|12581.2|12594.5|12582.5|12593.2|12581.2|0
1627486240000|2021-07-28 15:30:40|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|7
1627486250000|2021-07-28 15:30:50|12595.7|12583.7|12598.2|12586.2|12598.9|12586.9|12595.7|12583.7|1
1627486260000|2021-07-28 15:31:00|12597.6|12585.6|12597|12585|12597.6|12585.6|12597|12585|2
1627486270000|2021-07-28 15:31:10|12596.3|12584.3|12597|12585|12597|12585|12596.3|12584.3|2
1627486280000|2021-07-28 15:31:20|12598.2|12586.2|12599.4|12587.4|12599.4|12587.4|12598.2|12586.2|1
1627486290000|2021-07-28 15:31:30|12600.7|12588.7|12604.4|12592.4|12604.4|12592.4|12600.7|12588.7|1
1627486300000|2021-07-28 15:31:40|12603.1|12591.1|12603.8|12591.8|12603.8|12591.8|12603.1|12591.1|10
1627486310000|2021-07-28 15:31:50|12605.6|12593.6|12604.4|12592.4|12605.6|12593.6|12603.7|12591.7|1
1627486320000|2021-07-28 15:32:00|12605|12593|12598.1|12586.1|12605|12593|12598.1|12586.1|4
1627486330000|2021-07-28 15:32:10|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|0
1627486340000|2021-07-28 15:32:20|12598.8|12586.8|12598.1|12586.1|12598.8|12586.8|12598.1|12586.1|3
1627486350000|2021-07-28 15:32:30|12596.9|12584.9|12594.4|12582.4|12596.9|12584.9|12594.4|12582.4|0
1627486360000|2021-07-28 15:32:40|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|0
1627486370000|2021-07-28 15:32:50|12594.4|12582.4|12594.4|12582.4|12594.4|12582.4|12594.4|12582.4|0
1627486390000|2021-07-28 15:33:10|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|1
1627486400000|2021-07-28 15:33:20|12593.8|12581.8|12593.8|12581.8|12595.1|12583.1|12593.8|12581.8|0
1627486410000|2021-07-28 15:33:30|12595.1|12583.1|12598.2|12586.2|12598.2|12586.2|12595.1|12583.1|0
1627486420000|2021-07-28 15:33:40|12597.6|12585.6|12598.2|12586.2|12598.2|12586.2|12596.9|12584.9|1
1627486430000|2021-07-28 15:33:50|12599.4|12587.4|12599.4|12587.4|12600|12588|12599.4|12587.4|5
1627486450000|2021-07-28 15:34:10|12598.8|12586.8|12601.3|12589.3|12601.3|12589.3|12598.8|12586.8|0
1627486460000|2021-07-28 15:34:20|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|0
1627486470000|2021-07-28 15:34:30|12598.8|12586.8|12599.4|12587.4|12599.4|12587.4|12598.2|12586.2|0
1627486490000|2021-07-28 15:34:50|12598.8|12586.8|12598.2|12586.2|12598.8|12586.8|12597.5|12585.5|0
1627486500000|2021-07-28 15:35:00|12597.5|12585.5|12595.1|12583.1|12598.2|12586.2|12595.1|12583.1|1
1627486510000|2021-07-28 15:35:10|12595.7|12583.7|12598.2|12586.2|12598.2|12586.2|12595.7|12583.7|0
1627486610000|2021-07-28 15:36:50|12597.6|12585.6|12595.7|12583.7|12598.2|12586.2|12595.7|12583.7|2
1627486620000|2021-07-28 15:37:00|12596.4|12584.4|12595.1|12583.1|12597|12585|12595.1|12583.1|0
1627486630000|2021-07-28 15:37:10|12594.5|12582.5|12595.7|12583.7|12595.7|12583.7|12594.5|12582.5|3
1627486680000|2021-07-28 15:38:00|12596.4|12584.4|12595.7|12583.7|12596.4|12584.4|12595.7|12583.7|0
1627486720000|2021-07-28 15:38:40|12596.4|12584.4|12597.6|12585.6|12598.2|12586.2|12596.4|12584.4|1
1627486730000|2021-07-28 15:38:50|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|0
1627486740000|2021-07-28 15:39:00|||||||||2
1627486760000|2021-07-28 15:39:20|12594.5|12582.5|12595.7|12583.7|12595.7|12583.7|12594.5|12582.5|1
1627486780000|2021-07-28 15:39:40|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|0
1627486790000|2021-07-28 15:39:50|12592.6|12580.6|12593.3|12581.3|12593.3|12581.3|12592.6|12580.6|3
1627486800000|2021-07-28 15:40:00|12593.9|12581.9|12594.5|12582.5|12594.5|12582.5|12593.9|12581.9|1
1627486830000|2021-07-28 15:40:30|12593.9|12581.9|12594.5|12582.5|12594.5|12582.5|12593.2|12581.2|0
1627486840000|2021-07-28 15:40:40|12595.7|12583.7|12595.7|12583.7|12597|12585|12595.7|12583.7|1
1627486850000|2021-07-28 15:40:50|12595.1|12583.1|12595.7|12583.7|12595.7|12583.7|12594.4|12582.4|5
1627486860000|2021-07-28 15:41:00|||||||||1
1627486880000|2021-07-28 15:41:20|12596.9|12584.9|12596.9|12584.9|12596.9|12584.9|12595.7|12583.7|0
1627486910000|2021-07-28 15:41:50|12596.3|12584.3|12596.3|12584.3|12596.9|12584.9|12595.7|12583.7|1
1627486920000|2021-07-28 15:42:00|12595.7|12583.7|12593.8|12581.8|12595.7|12583.7|12593.8|12581.8|0
1627486930000|2021-07-28 15:42:10|12594.4|12582.4|12593.8|12581.8|12594.4|12582.4|12593.8|12581.8|1
1627486950000|2021-07-28 15:42:30|12594.5|12582.5|12595.1|12583.1|12595.1|12583.1|12594.5|12582.5|0
1627486960000|2021-07-28 15:42:40|||||||||1
1627486980000|2021-07-28 15:43:00|12595.7|12583.7|12595.1|12583.1|12595.7|12583.7|12595.1|12583.1|0
1627486990000|2021-07-28 15:43:10|12593.8|12581.8|12593.8|12581.8|12593.8|12581.8|12593.8|12581.8|2
1627487000000|2021-07-28 15:43:20|12594.4|12582.4|12595.1|12583.1|12595.1|12583.1|12594.4|12582.4|2
1627487020000|2021-07-28 15:43:40|||||||||1
1627487030000|2021-07-28 15:43:50|||||||||1
1627487040000|2021-07-28 15:44:00|12594.5|12582.5|12592.7|12580.7|12594.5|12582.5|12592|12580|8
1627487050000|2021-07-28 15:44:10|12592|12580|12590.8|12578.8|12592.7|12580.7|12590.8|12578.8|0
1627487060000|2021-07-28 15:44:20|12591.4|12579.4|12592|12580|12593.9|12581.9|12591.4|12579.4|2
1627487080000|2021-07-28 15:44:40|||||||||1
1627487090000|2021-07-28 15:44:50|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|1
1627487100000|2021-07-28 15:45:00|12592.6|12580.6|12596.4|12584.4|12596.4|12584.4|12592.6|12580.6|1
1627487120000|2021-07-28 15:45:20|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|1
1627487140000|2021-07-28 15:45:40|||||||||1
1627487180000|2021-07-28 15:46:20|12596.3|12584.3|12596.4|12584.4|12596.4|12584.4|12595.7|12583.7|4
1627487190000|2021-07-28 15:46:30|12597|12585|12595.7|12583.7|12597|12585|12595.7|12583.7|1
1627487210000|2021-07-28 15:46:50|12596.4|12584.4|12595.7|12583.7|12596.4|12584.4|12593.9|12581.9|1
1627487220000|2021-07-28 15:47:00|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12595.7|12583.7|0
1627487250000|2021-07-28 15:47:30|12597.6|12585.6|12598.2|12586.2|12598.2|12586.2|12597|12585|3
1627487270000|2021-07-28 15:47:50|12598.9|12586.9|12601.9|12589.9|12601.9|12589.9|12598.9|12586.9|3
1627487280000|2021-07-28 15:48:00|12602.6|12590.6|12603.2|12591.2|12603.2|12591.2|12602.6|12590.6|1
1627487290000|2021-07-28 15:48:10|12602.6|12590.6|12602.6|12590.6|12604.4|12592.4|12602.6|12590.6|0
1627487300000|2021-07-28 15:48:20|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|3
1627487320000|2021-07-28 15:48:40|||||||||1
1627487340000|2021-07-28 15:49:00|||||||||1
1627487350000|2021-07-28 15:49:10|12603.8|12591.8|12603.2|12591.2|12603.8|12591.8|12603.2|12591.2|1
1627487360000|2021-07-28 15:49:20|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|0
1627487420000|2021-07-28 15:50:20|12602.6|12590.6|12606.9|12594.9|12606.9|12594.9|12602.6|12590.6|3
1627487430000|2021-07-28 15:50:30|12606.3|12594.3|12603.8|12591.8|12606.9|12594.9|12603.8|12591.8|7
1627487440000|2021-07-28 15:50:40|12604.4|12592.4|12604.4|12592.4|12605|12593|12603.8|12591.8|0
1627487450000|2021-07-28 15:50:50|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|0
1627487470000|2021-07-28 15:51:10|12606.9|12594.9|12606.3|12594.3|12606.9|12594.9|12606.3|12594.3|0
1627487480000|2021-07-28 15:51:20|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|0
1627487490000|2021-07-28 15:51:30|12606.3|12594.3|12606.9|12594.9|12606.9|12594.9|12606.3|12594.3|0
1627487500000|2021-07-28 15:51:40|12610|12598|12609.4|12597.4|12610|12598|12608.8|12596.8|14
1627487520000|2021-07-28 15:52:00|12608.8|12596.8|12608.2|12596.2|12608.8|12596.8|12608.2|12596.2|1
1627487530000|2021-07-28 15:52:10|12607.5|12595.5|12607.6|12595.6|12608.2|12596.2|12605.7|12593.7|5
1627487540000|2021-07-28 15:52:20|12608.8|12596.8|12608.2|12596.2|12608.8|12596.8|12608.2|12596.2|0
1627487580000|2021-07-28 15:53:00|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|0
1627487590000|2021-07-28 15:53:10|12607|12595|12607.6|12595.6|12607.6|12595.6|12607|12595|4
1627487600000|2021-07-28 15:53:20|||||||||1
1627487610000|2021-07-28 15:53:30|12608.3|12596.3|12607.6|12595.6|12608.3|12596.3|12607.6|12595.6|0
1627487680000|2021-07-28 15:54:40|12605.1|12593.1|12605.1|12593.1|12605.1|12593.1|12605.1|12593.1|3
1627487690000|2021-07-28 15:54:50|12606.4|12594.4|12608.3|12596.3|12608.3|12596.3|12605.1|12593.1|8
1627487710000|2021-07-28 15:55:10|12609.5|12597.5|12609.5|12597.5|12609.5|12597.5|12609.5|12597.5|10
1627487740000|2021-07-28 15:55:40|12610.8|12598.8|12612|12600|12612|12600|12610.8|12598.8|0
1627487760000|2021-07-28 15:56:00|12611.4|12599.4|12612|12600|12612|12600|12611.4|12599.4|0
1627487770000|2021-07-28 15:56:10|12611.4|12599.4|12612|12600|12612|12600|12611.4|12599.4|0
1627487790000|2021-07-28 15:56:30|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|0
1627487830000|2021-07-28 15:57:10|12610.8|12598.8|12611.4|12599.4|12611.4|12599.4|12610.8|12598.8|2
1627487840000|2021-07-28 15:57:20|12612|12600|12612|12600|12612|12600|12612|12600|0
1627487870000|2021-07-28 15:57:50|12613.3|12601.3|12612.1|12600.1|12613.3|12601.3|12612.1|12600.1|5
1627487880000|2021-07-28 15:58:00|12612.7|12600.7|12613.3|12601.3|12613.3|12601.3|12612.7|12600.7|0
1627487920000|2021-07-28 15:58:40|12615.8|12603.8|12616.4|12604.4|12617.1|12605.1|12615.8|12603.8|53
1627487930000|2021-07-28 15:58:50|||||||||20
1627487940000|2021-07-28 15:59:00|12618.9|12606.9|12619.6|12607.6|12619.6|12607.6|12616.4|12604.4|1
1627487950000|2021-07-28 15:59:10|12620.2|12608.2|12619.6|12607.6|12620.2|12608.2|12619.6|12607.6|20
1627487970000|2021-07-28 15:59:30|12620.2|12608.2|12619.6|12607.6|12620.2|12608.2|12619.6|12607.6|2
1627487980000|2021-07-28 15:59:40|12617.1|12605.1|12616.4|12604.4|12618.3|12606.3|12616.4|12604.4|4
1627487990000|2021-07-28 15:59:50|12619|12607|12619|12607|12619|12607|12619|12607|8
1627488000000|2021-07-28 16:00:00|12618.4|12606.4|12617.1|12605.1|12619.6|12607.6|12617.1|12605.1|11
1627488010000|2021-07-28 16:00:10|12616.4|12604.4|12618.3|12606.3|12618.3|12606.3|12616.4|12604.4|3
1627488020000|2021-07-28 16:00:20|||||||||1
1627488040000|2021-07-28 16:00:40|||||||||2
1627488050000|2021-07-28 16:00:50|12619.5|12607.5|12619.5|12607.5|12619.5|12607.5|12619.5|12607.5|5
1627488070000|2021-07-28 16:01:10|12622|12610|12620.8|12608.8|12622|12610|12618.3|12606.3|15
1627488080000|2021-07-28 16:01:20|12622.7|12610.7|12622.7|12610.7|12622.7|12610.7|12622.7|12610.7|2
1627488090000|2021-07-28 16:01:30|12622|12610|12617.6|12605.6|12622|12610|12616.4|12604.4|27
1627488100000|2021-07-28 16:01:40|12618.2|12606.2|12617|12605|12618.2|12606.2|12616.4|12604.4|1
1627488110000|2021-07-28 16:01:50|12617.6|12605.6|12618.2|12606.2|12618.2|12606.2|12617.6|12605.6|0
1627488120000|2021-07-28 16:02:00|12616.4|12604.4|12617.6|12605.6|12617.6|12605.6|12616.4|12604.4|3
1627488130000|2021-07-28 16:02:10|12617|12605|12616.4|12604.4|12617.6|12605.6|12616.4|12604.4|1
1627488140000|2021-07-28 16:02:20|12617.6|12605.6|12616.4|12604.4|12617.6|12605.6|12616.4|12604.4|7
1627488150000|2021-07-28 16:02:30|12617|12605|12617|12605|12617|12605|12617|12605|0
1627488160000|2021-07-28 16:02:40|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|5
1627488170000|2021-07-28 16:02:50|12617|12605|12620.2|12608.2|12620.2|12608.2|12617|12605|1
1627488190000|2021-07-28 16:03:10|12622|12610|12620.8|12608.8|12622|12610|12620.2|12608.2|1
1627488200000|2021-07-28 16:03:20|12621.4|12609.4|12622|12610|12622|12610|12620.8|12608.8|3
1627488210000|2021-07-28 16:03:30|12620.8|12608.8|12620.2|12608.2|12620.8|12608.8|12620.2|12608.2|4
1627488220000|2021-07-28 16:03:40|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|0
1627488230000|2021-07-28 16:03:50|12621.4|12609.4|12620.8|12608.8|12621.4|12609.4|12620.8|12608.8|1
1627488240000|2021-07-28 16:04:00|12620.2|12608.2|12622|12610|12622|12610|12620.2|12608.2|0
1627488250000|2021-07-28 16:04:10|12622.7|12610.7|12624.5|12612.5|12624.5|12612.5|12622.7|12610.7|7
1627488260000|2021-07-28 16:04:20|12625.1|12613.1|12625.1|12613.1|12625.7|12613.7|12623.9|12611.9|28
1627488270000|2021-07-28 16:04:30|12626.3|12614.3|12626.9|12614.9|12626.9|12614.9|12624.4|12612.4|14
1627488280000|2021-07-28 16:04:40|12627.6|12615.6|12627.6|12615.6|12627.6|12615.6|12627.6|12615.6|24
1627488290000|2021-07-28 16:04:50|12628.2|12616.2|12628.8|12616.8|12628.8|12616.8|12628.2|12616.2|0
1627488300000|2021-07-28 16:05:00|12629.4|12617.4|12629.5|12617.5|12630.1|12618.1|12628.2|12616.2|62
1627488310000|2021-07-28 16:05:10|12630.1|12618.1|12629.5|12617.5|12630.7|12618.7|12628.2|12616.2|18
1627488320000|2021-07-28 16:05:20|12628.9|12616.9|12630.7|12618.7|12630.7|12618.7|12628.2|12616.2|4
1627488330000|2021-07-28 16:05:30|12625.1|12613.1|12625.1|12613.1|12625.7|12613.7|12623.8|12611.8|9
1627488340000|2021-07-28 16:05:40|12627.6|12615.6|12627|12615|12627.6|12615.6|12627|12615|22
1627488350000|2021-07-28 16:05:50|12628.2|12616.2|12626.4|12614.4|12629.5|12617.5|12626.4|12614.4|5
1627488360000|2021-07-28 16:06:00|12627|12615|12627.6|12615.6|12627.6|12615.6|12627|12615|0
1627488370000|2021-07-28 16:06:10|12627|12615|12627.6|12615.6|12627.6|12615.6|12627|12615|0
1627488380000|2021-07-28 16:06:20|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|4
1627488390000|2021-07-28 16:06:30|12624.4|12612.4|12626.4|12614.4|12626.4|12614.4|12624.4|12612.4|12
1627488400000|2021-07-28 16:06:40|12627|12615|12627|12615|12627|12615|12627|12615|0
1627488410000|2021-07-28 16:06:50|12626.4|12614.4|12623.2|12611.2|12626.4|12614.4|12623.2|12611.2|0
1627488420000|2021-07-28 16:07:00|12628.2|12616.2|12630.7|12618.7|12630.7|12618.7|12628.2|12616.2|6
1627488430000|2021-07-28 16:07:10|12630.1|12618.1|12631.9|12619.9|12631.9|12619.9|12630.1|12618.1|13
1627488440000|2021-07-28 16:07:20|12629.4|12617.4|12630.1|12618.1|12630.1|12618.1|12629.4|12617.4|1
1627488450000|2021-07-28 16:07:30|12631.9|12619.9|12634.4|12622.4|12634.4|12622.4|12631.9|12619.9|6
1627488460000|2021-07-28 16:07:40|12632.6|12620.6|12628.1|12616.1|12634.4|12622.4|12628.1|12616.1|19
1627488470000|2021-07-28 16:07:50|12628.7|12616.7|12629.3|12617.3|12629.3|12617.3|12628.7|12616.7|13
1627488480000|2021-07-28 16:08:00|12630.6|12618.6|12627.5|12615.5|12631.8|12619.8|12627.5|12615.5|4
1627488490000|2021-07-28 16:08:10|12628.1|12616.1|12630.6|12618.6|12631.2|12619.2|12627.5|12615.5|10
1627488500000|2021-07-28 16:08:20|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|0
1627488510000|2021-07-28 16:08:30|||||||||2
1627488520000|2021-07-28 16:08:40|||||||||1
1627488530000|2021-07-28 16:08:50|12630.6|12618.6|12630|12618|12630.6|12618.6|12629.3|12617.3|0
1627488540000|2021-07-28 16:09:00|12629.3|12617.3|12630.6|12618.6|12630.6|12618.6|12629.3|12617.3|3
1627488550000|2021-07-28 16:09:10|12630|12618|12630.6|12618.6|12630.6|12618.6|12630|12618|0
1627488560000|2021-07-28 16:09:20|12630|12618|12631.8|12619.8|12631.8|12619.8|12630|12618|0
1627488590000|2021-07-28 16:09:50|12630.6|12618.6|12625|12613|12630.6|12618.6|12623.7|12611.7|16
1627488600000|2021-07-28 16:10:00|12626.8|12614.8|12628.7|12616.7|12629.3|12617.3|12625.6|12613.6|5
1627488610000|2021-07-28 16:10:10|12629.3|12617.3|12629.4|12617.4|12629.9|12617.9|12629.3|12617.3|0
1627488620000|2021-07-28 16:10:20|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12628.7|12616.7|3
1627488630000|2021-07-28 16:10:30|12628.7|12616.7|12628.1|12616.1|12629.4|12617.4|12627.5|12615.5|1
1627488640000|2021-07-28 16:10:40|12629.4|12617.4|12628.1|12616.1|12629.4|12617.4|12628.1|12616.1|4
1627488650000|2021-07-28 16:10:50|12627.5|12615.5|12627.5|12615.5|12627.5|12615.5|12627.5|12615.5|7
1627488660000|2021-07-28 16:11:00|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|0
1627488670000|2021-07-28 16:11:10|12633.1|12621.1|12634.3|12622.3|12634.3|12622.3|12633.1|12621.1|3
1627488680000|2021-07-28 16:11:20|12635|12623|12635.6|12623.6|12635.6|12623.6|12634.4|12622.4|0
1627488690000|2021-07-28 16:11:30|||||||||3
1627488700000|2021-07-28 16:11:40|12634.3|12622.3|12635|12623|12635|12623|12631.8|12619.8|10
1627488710000|2021-07-28 16:11:50|12635.6|12623.6|12630.6|12618.6|12635.6|12623.6|12630.6|12618.6|24
1627488720000|2021-07-28 16:12:00|12629.4|12617.4|12629.4|12617.4|12629.4|12617.4|12629.4|12617.4|0
1627488730000|2021-07-28 16:12:10|12630.6|12618.6|12625|12613|12630.6|12618.6|12625|12613|11
1627488740000|2021-07-28 16:12:20|12626.9|12614.9|12626.9|12614.9|12627.5|12615.5|12625.6|12613.6|4
1627488750000|2021-07-28 16:12:30|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|0
1627488760000|2021-07-28 16:12:40|12624.4|12612.4|12623.2|12611.2|12624.4|12612.4|12623.2|12611.2|4
1627488770000|2021-07-28 16:12:50|12623.8|12611.8|12623.8|12611.8|12623.8|12611.8|12623.8|12611.8|2
1627488780000|2021-07-28 16:13:00|12625.7|12613.7|12624.4|12612.4|12625.7|12613.7|12623.2|12611.2|0
1627488790000|2021-07-28 16:13:10|12625.7|12613.7|12628.2|12616.2|12628.2|12616.2|12625.7|12613.7|0
1627488810000|2021-07-28 16:13:30|12630.7|12618.7|12629.4|12617.4|12630.7|12618.7|12628.2|12616.2|4
1627488820000|2021-07-28 16:13:40|12628.8|12616.8|12630.7|12618.7|12630.7|12618.7|12628.8|12616.8|0
1627488830000|2021-07-28 16:13:50|12631.3|12619.3|12631.3|12619.3|12631.3|12619.3|12631.3|12619.3|2
1627488840000|2021-07-28 16:14:00|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|3
1627488850000|2021-07-28 16:14:10|12631.3|12619.3|12630.7|12618.7|12631.3|12619.3|12628.8|12616.8|0
1627488860000|2021-07-28 16:14:20|12631.3|12619.3|12631.3|12619.3|12631.3|12619.3|12631.3|12619.3|0
1627488890000|2021-07-28 16:14:50|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|0
1627488900000|2021-07-28 16:15:00|12634.4|12622.4|12634.4|12622.4|12634.4|12622.4|12633.8|12621.8|1
1627488910000|2021-07-28 16:15:10|12635.7|12623.7|12634.4|12622.4|12635.7|12623.7|12634.4|12622.4|45
1627488930000|2021-07-28 16:15:30|||||||||2
1627488940000|2021-07-28 16:15:40|12637.5|12625.5|12637.5|12625.5|12637.5|12625.5|12637.5|12625.5|4
1627488950000|2021-07-28 16:15:50|12636.9|12624.9|12636.9|12624.9|12636.9|12624.9|12636.9|12624.9|4
1627488960000|2021-07-28 16:16:00|12635.6|12623.6|12632.5|12620.5|12635.6|12623.6|12631.9|12619.9|1
1627488970000|2021-07-28 16:16:10|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|1
1627488980000|2021-07-28 16:16:20|12634.4|12622.4|12635.6|12623.6|12636.9|12624.9|12634.4|12622.4|5
1627488990000|2021-07-28 16:16:30|12636.3|12624.3|12635.6|12623.6|12636.9|12624.9|12635.6|12623.6|0
1627489000000|2021-07-28 16:16:40|12634.4|12622.4|12634.4|12622.4|12634.4|12622.4|12634.4|12622.4|0
1627489010000|2021-07-28 16:16:50|||||||||1
1627489020000|2021-07-28 16:17:00|12635.6|12623.6|12634.3|12622.3|12635.6|12623.6|12634.3|12622.3|4
1627489030000|2021-07-28 16:17:10|12633.1|12621.1|12630.6|12618.6|12633.1|12621.1|12630.6|12618.6|1
1627489040000|2021-07-28 16:17:20|12628.7|12616.7|12629.3|12617.3|12629.3|12617.3|12628.7|12616.7|7
1627489050000|2021-07-28 16:17:30|12628.7|12616.7|12628.7|12616.7|12628.7|12616.7|12628.7|12616.7|5
1627489060000|2021-07-28 16:17:40|12630.6|12618.6|12630.6|12618.6|12631.2|12619.2|12630.6|12618.6|1
1627489070000|2021-07-28 16:17:50|12631.2|12619.2|12629.3|12617.3|12631.2|12619.2|12629.3|12617.3|2
1627489080000|2021-07-28 16:18:00|12628.7|12616.7|12628.7|12616.7|12628.7|12616.7|12628.7|12616.7|0
1627489090000|2021-07-28 16:18:10|12628.8|12616.8|12626.9|12614.9|12628.8|12616.8|12626.9|12614.9|3
1627489100000|2021-07-28 16:18:20|12628.8|12616.8|12629.4|12617.4|12629.4|12617.4|12628.8|12616.8|1
1627489130000|2021-07-28 16:18:50|||||||||1
1627489180000|2021-07-28 16:19:40|12628.8|12616.8|12626.9|12614.9|12628.8|12616.8|12626.9|12614.9|0
1627489200000|2021-07-28 16:20:00|12625.1|12613.1|12625.1|12613.1|12625.1|12613.1|12625.1|12613.1|0
1627489210000|2021-07-28 16:20:10|12624.4|12612.4|12625.1|12613.1|12625.1|12613.1|12624.4|12612.4|5
1627489220000|2021-07-28 16:20:20|12624.4|12612.4|12622.6|12610.6|12625.1|12613.1|12621.9|12609.9|1
1627489230000|2021-07-28 16:20:30|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|0
1627489240000|2021-07-28 16:20:40|12622.6|12610.6|12623.2|12611.2|12623.2|12611.2|12622.6|12610.6|0
1627489250000|2021-07-28 16:20:50|12622.6|12610.6|12623.2|12611.2|12623.2|12611.2|12622.6|12610.6|0
1627489260000|2021-07-28 16:21:00|12622.6|12610.6|12623.2|12611.2|12623.8|12611.8|12622.6|12610.6|0
1627489270000|2021-07-28 16:21:10|12622.6|12610.6|12622.6|12610.6|12622.6|12610.6|12622.6|12610.6|0
1627489290000|2021-07-28 16:21:30|12621.9|12609.9|12617.6|12605.6|12621.9|12609.9|12617.6|12605.6|15
1627489300000|2021-07-28 16:21:40|12618.2|12606.2|12617.6|12605.6|12618.2|12606.2|12617.6|12605.6|0
1627489310000|2021-07-28 16:21:50|12616.9|12604.9|12614.5|12602.5|12617.6|12605.6|12613.8|12601.8|8
1627489320000|2021-07-28 16:22:00|12613.8|12601.8|12613.2|12601.2|12614.5|12602.5|12613.2|12601.2|1
1627489330000|2021-07-28 16:22:10|12615.1|12603.1|12614.5|12602.5|12615.1|12603.1|12613.8|12601.8|2
1627489340000|2021-07-28 16:22:20|12613.9|12601.9|12615.1|12603.1|12615.1|12603.1|12613.9|12601.9|2
1627489350000|2021-07-28 16:22:30|12615.7|12603.7|12616.9|12604.9|12617.6|12605.6|12615.7|12603.7|2
1627489360000|2021-07-28 16:22:40|12617.6|12605.6|12614.4|12602.4|12617.6|12605.6|12614.4|12602.4|10
1627489370000|2021-07-28 16:22:50|12615.1|12603.1|12614.4|12602.4|12615.1|12603.1|12614.4|12602.4|2
1627489380000|2021-07-28 16:23:00|12615.1|12603.1|12615.7|12603.7|12615.7|12603.7|12615.1|12603.1|0
1627489390000|2021-07-28 16:23:10|12615.1|12603.1|12617|12605|12617|12605|12615.1|12603.1|2
1627489400000|2021-07-28 16:23:20|12617.6|12605.6|12617.6|12605.6|12619.4|12607.4|12617.6|12605.6|0
1627489410000|2021-07-28 16:23:30|12616.3|12604.3|12615.1|12603.1|12616.3|12604.3|12615.1|12603.1|0
1627489420000|2021-07-28 16:23:40|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|0
1627489440000|2021-07-28 16:24:00|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|0
1627489450000|2021-07-28 16:24:10|12615.1|12603.1|12615.1|12603.1|12615.1|12603.1|12613.8|12601.8|0
1627489460000|2021-07-28 16:24:20|12616.9|12604.9|12616.9|12604.9|12617.6|12605.6|12616.3|12604.3|0
1627489470000|2021-07-28 16:24:30|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|0
1627489480000|2021-07-28 16:24:40|12615.7|12603.7|12611.9|12599.9|12615.7|12603.7|12611.9|12599.9|2
1627489490000|2021-07-28 16:24:50|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|14
1627489500000|2021-07-28 16:25:00|12611.9|12599.9|12609.4|12597.4|12611.9|12599.9|12609.4|12597.4|6
1627489510000|2021-07-28 16:25:10|12606.9|12594.9|12607.6|12595.6|12607.6|12595.6|12606.3|12594.3|20
1627489520000|2021-07-28 16:25:20|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|0
1627489530000|2021-07-28 16:25:30|12607.6|12595.6|12602.6|12590.6|12608.8|12596.8|12602.6|12590.6|9
1627489540000|2021-07-28 16:25:40|12602.7|12590.7|12602|12590|12606.4|12594.4|12602|12590|20
1627489550000|2021-07-28 16:25:50|12600.1|12588.1|12600.7|12588.7|12601.4|12589.4|12600.1|12588.1|0
1627489560000|2021-07-28 16:26:00|12600.1|12588.1|12599.5|12587.5|12600.1|12588.1|12597|12585|14
1627489580000|2021-07-28 16:26:20|12600.7|12588.7|12598.9|12586.9|12600.7|12588.7|12598.8|12586.8|2
1627489600000|2021-07-28 16:26:40|12597|12585|12598.9|12586.9|12598.9|12586.9|12597|12585|0
1627489610000|2021-07-28 16:26:50|12597.6|12585.6|12596.4|12584.4|12597.6|12585.6|12596.4|12584.4|0
1627489620000|2021-07-28 16:27:00|12597|12585|12593.3|12581.3|12597.6|12585.6|12593.3|12581.3|3
1627489630000|2021-07-28 16:27:10|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|3
1627489640000|2021-07-28 16:27:20|12593.9|12581.9|12592.6|12580.6|12593.9|12581.9|12592.6|12580.6|4
1627489650000|2021-07-28 16:27:30|12592|12580|12592|12580|12592|12580|12592|12580|0
1627489660000|2021-07-28 16:27:40|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12
1627489670000|2021-07-28 16:27:50|||||||||2
1627489680000|2021-07-28 16:28:00|||||||||1
1627489690000|2021-07-28 16:28:10|12590.1|12578.1|12590.1|12578.1|12590.1|12578.1|12590.1|12578.1|2
1627489700000|2021-07-28 16:28:20|12592|12580|12592|12580|12592|12580|12592|12580|0
1627489720000|2021-07-28 16:28:40|12592.6|12580.6|12592|12580|12592.6|12580.6|12592|12580|1
1627489740000|2021-07-28 16:29:00|12591.3|12579.3|12590.1|12578.1|12591.3|12579.3|12590.1|12578.1|2
1627489760000|2021-07-28 16:29:20|12591.4|12579.4|12590.7|12578.7|12591.4|12579.4|12590.7|12578.7|1
1627489770000|2021-07-28 16:29:30|12590.1|12578.1|12590.1|12578.1|12591.4|12579.4|12590.1|12578.1|1
1627489780000|2021-07-28 16:29:40|12588.3|12576.3|12586.4|12574.4|12588.3|12576.3|12584.6|12572.6|2
1627489790000|2021-07-28 16:29:50|12587.1|12575.1|12588.3|12576.3|12588.3|12576.3|12587.1|12575.1|0
1627489800000|2021-07-28 16:30:00|12587.7|12575.7|12587.7|12575.7|12587.7|12575.7|12587.7|12575.7|0
1627489810000|2021-07-28 16:30:10|12588.3|12576.3|12592|12580|12592|12580|12588.3|12576.3|0
1627489820000|2021-07-28 16:30:20|12592.7|12580.7|12592|12580|12593.3|12581.3|12592|12580|0
1627489830000|2021-07-28 16:30:30|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|0
1627489840000|2021-07-28 16:30:40|12592|12580|12591.4|12579.4|12592|12580|12591.4|12579.4|0
1627489850000|2021-07-28 16:30:50|12593.3|12581.3|12595.7|12583.7|12595.7|12583.7|12593.3|12581.3|3
1627489860000|2021-07-28 16:31:00|12595.1|12583.1|12594.5|12582.5|12595.7|12583.7|12594.5|12582.5|0
1627489870000|2021-07-28 16:31:10|12593.9|12581.9|12595.1|12583.1|12595.1|12583.1|12593.3|12581.3|13
1627489880000|2021-07-28 16:31:20|12593.9|12581.9|12592.6|12580.6|12593.9|12581.9|12592.6|12580.6|0
1627489890000|2021-07-28 16:31:30|||||||||4
1627489910000|2021-07-28 16:31:50|||||||||2
1627489920000|2021-07-28 16:32:00|12593.3|12581.3|12595.8|12583.8|12595.8|12583.8|12593.3|12581.3|1
1627489930000|2021-07-28 16:32:10|12597|12585|12595.2|12583.2|12597|12585|12594.5|12582.5|12
1627489940000|2021-07-28 16:32:20|12595.8|12583.8|12595.7|12583.7|12595.8|12583.8|12595.7|12583.7|0
1627489950000|2021-07-28 16:32:30|12596.4|12584.4|12597|12585|12597.7|12585.7|12595.8|12583.8|1
1627489960000|2021-07-28 16:32:40|12597.7|12585.7|12597|12585|12597.7|12585.7|12597|12585|1
1627489970000|2021-07-28 16:32:50|12597.7|12585.7|12595.8|12583.8|12597.7|12585.7|12595.8|12583.8|0
1627489980000|2021-07-28 16:33:00|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|1
1627489990000|2021-07-28 16:33:10|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|4
1627490000000|2021-07-28 16:33:20|12597.7|12585.7|12601.5|12589.5|12601.5|12589.5|12597.7|12585.7|8
1627490010000|2021-07-28 16:33:30|12602.1|12590.1|12604.7|12592.7|12604.7|12592.7|12601.5|12589.5|3
1627490020000|2021-07-28 16:33:40|12604|12592|12604|12592|12604|12592|12604|12592|0
1627490030000|2021-07-28 16:33:50|12604.6|12592.6|12603.4|12591.4|12604.6|12592.6|12603.4|12591.4|2
1627490040000|2021-07-28 16:34:00|12602.2|12590.2|12602.8|12590.8|12602.8|12590.8|12601.5|12589.5|2
1627490050000|2021-07-28 16:34:10|12603.4|12591.4|12604|12592|12604|12592|12603.4|12591.4|0
1627490060000|2021-07-28 16:34:20|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|1
1627490070000|2021-07-28 16:34:30|12604|12592|12604|12592|12604|12592|12604|12592|0
1627490130000|2021-07-28 16:35:30|12603.4|12591.4|12601.5|12589.5|12603.4|12591.4|12601.5|12589.5|1
1627490140000|2021-07-28 16:35:40|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|0
1627490150000|2021-07-28 16:35:50|||||||||2
1627490170000|2021-07-28 16:36:10|12605.9|12593.9|12605.9|12593.9|12607.2|12595.2|12605.9|12593.9|9
1627490190000|2021-07-28 16:36:30|||||||||1
1627490200000|2021-07-28 16:36:40|12606.6|12594.6|12608.4|12596.4|12608.4|12596.4|12606.6|12594.6|0
1627490210000|2021-07-28 16:36:50|12609.7|12597.7|12610.9|12598.9|12610.9|12598.9|12609.7|12597.7|0
1627490230000|2021-07-28 16:37:10|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|1
1627490250000|2021-07-28 16:37:30|12610.3|12598.3|12612.1|12600.1|12612.1|12600.1|12610.3|12598.3|0
1627490270000|2021-07-28 16:37:50|12610.9|12598.9|12610.3|12598.3|12610.9|12598.9|12610.3|12598.3|0
1627490280000|2021-07-28 16:38:00|12608.4|12596.4|12609.1|12597.1|12609.1|12597.1|12604.7|12592.7|16
1627490300000|2021-07-28 16:38:20|12610.3|12598.3|12610.9|12598.9|12610.9|12598.9|12610.3|12598.3|0
1627490320000|2021-07-28 16:38:40|12609.1|12597.1|12609.1|12597.1|12609.1|12597.1|12609.1|12597.1|1
1627490360000|2021-07-28 16:39:20|12605.3|12593.3|12606.6|12594.6|12606.6|12594.6|12605.3|12593.3|1
1627490370000|2021-07-28 16:39:30|12607.2|12595.2|12607.2|12595.2|12607.2|12595.2|12607.2|12595.2|0
1627490380000|2021-07-28 16:39:40|12609.7|12597.7|12607.2|12595.2|12609.7|12597.7|12606.6|12594.6|15
1627490390000|2021-07-28 16:39:50|12604.7|12592.7|12605.4|12593.4|12606.6|12594.6|12604.7|12592.7|9
1627490400000|2021-07-28 16:40:00|12604.8|12592.8|12607.2|12595.2|12607.2|12595.2|12604.8|12592.8|1
1627490440000|2021-07-28 16:40:40|12605.4|12593.4|12605.4|12593.4|12605.4|12593.4|12605.4|12593.4|0
1627490520000|2021-07-28 16:42:00|12602.3|12590.3|12602.9|12590.9|12603.6|12591.6|12601.1|12589.1|0
1627490530000|2021-07-28 16:42:10|12603.6|12591.6|12603.6|12591.6|12603.6|12591.6|12603.6|12591.6|0
1627490540000|2021-07-28 16:42:20|12607.9|12595.9|12605.4|12593.4|12607.9|12595.9|12605.4|12593.4|4
1627490550000|2021-07-28 16:42:30|12606|12594|12607.9|12595.9|12607.9|12595.9|12606|12594|2
1627490570000|2021-07-28 16:42:50|12607.3|12595.3|12606.1|12594.1|12607.3|12595.3|12606.1|12594.1|0
1627490580000|2021-07-28 16:43:00|12605.4|12593.4|12605.4|12593.4|12605.4|12593.4|12604.2|12592.2|0
1627490590000|2021-07-28 16:43:10|12606|12594|12606|12594|12606|12594|12606|12594|0
1627490600000|2021-07-28 16:43:20|12606.7|12594.7|12605.4|12593.4|12607.3|12595.3|12605.4|12593.4|1
1627490610000|2021-07-28 16:43:30|12602.9|12590.9|12602.9|12590.9|12603.6|12591.6|12602.9|12590.9|2
1627490620000|2021-07-28 16:43:40|12604.2|12592.2|12605.4|12593.4|12605.4|12593.4|12603.6|12591.6|0
1627490640000|2021-07-28 16:44:00|12604.2|12592.2|12602.9|12590.9|12604.2|12592.2|12602.9|12590.9|5
1627490650000|2021-07-28 16:44:10|12601.1|12589.1|12602.3|12590.3|12603|12591|12601.1|12589.1|10
1627490660000|2021-07-28 16:44:20|12601.7|12589.7|12602.3|12590.3|12602.3|12590.3|12601.7|12589.7|0
1627490700000|2021-07-28 16:45:00|12603|12591|12603.6|12591.6|12603.6|12591.6|12603|12591|0
1627490720000|2021-07-28 16:45:20|||||||||1
1627490750000|2021-07-28 16:45:50|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|1
1627490760000|2021-07-28 16:46:00|12599.9|12587.9|12598.7|12586.7|12601.2|12589.2|12598.7|12586.7|12
1627490770000|2021-07-28 16:46:10|12595|12583|12595|12583|12595|12583|12595|12583|10
1627490780000|2021-07-28 16:46:20|12594.4|12582.4|12595|12583|12595|12583|12594.4|12582.4|3
1627490790000|2021-07-28 16:46:30|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|5
1627490800000|2021-07-28 16:46:40|12596.3|12584.3|12597.5|12585.5|12597.5|12585.5|12596.3|12584.3|0
1627490810000|2021-07-28 16:46:50|12596.9|12584.9|12597.5|12585.5|12597.5|12585.5|12596.3|12584.3|4
1627490820000|2021-07-28 16:47:00|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|1
1627490840000|2021-07-28 16:47:20|12596.3|12584.3|12593.8|12581.8|12596.3|12584.3|12593.8|12581.8|5
1627490850000|2021-07-28 16:47:30|12595.7|12583.7|12595.7|12583.7|12596.3|12584.3|12595.7|12583.7|13
1627490860000|2021-07-28 16:47:40|12595|12583|12591.3|12579.3|12595|12583|12591.3|12579.3|22
1627490870000|2021-07-28 16:47:50|12590.6|12578.6|12591.3|12579.3|12591.3|12579.3|12590.6|12578.6|1
1627490880000|2021-07-28 16:48:00|12592.5|12580.5|12591.9|12579.9|12592.5|12580.5|12591.9|12579.9|1
1627490890000|2021-07-28 16:48:10|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12591.9|12579.9|0
1627490900000|2021-07-28 16:48:20|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|0
1627490910000|2021-07-28 16:48:30|||||||||1
1627490930000|2021-07-28 16:48:50|12592.6|12580.6|12591.3|12579.3|12592.6|12580.6|12591.3|12579.3|3
1627490940000|2021-07-28 16:49:00|12590.7|12578.7|12589.5|12577.5|12590.7|12578.7|12589.5|12577.5|6
1627490970000|2021-07-28 16:49:30|12590.7|12578.7|12589.5|12577.5|12590.7|12578.7|12589.5|12577.5|0
1627490980000|2021-07-28 16:49:40|12590.1|12578.1|12589.5|12577.5|12590.1|12578.1|12589.5|12577.5|0
1627490990000|2021-07-28 16:49:50|12588.8|12576.8|12589.5|12577.5|12589.5|12577.5|12588.8|12576.8|0
1627491000000|2021-07-28 16:50:00|12588.8|12576.8|12588.8|12576.8|12588.8|12576.8|12588.8|12576.8|0
1627491010000|2021-07-28 16:50:10|12591.3|12579.3|12590.7|12578.7|12591.3|12579.3|12590.7|12578.7|14
1627491040000|2021-07-28 16:50:40|12590|12578|12590|12578|12590|12578|12590|12578|0
1627491060000|2021-07-28 16:51:00|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|0
1627491070000|2021-07-28 16:51:10|12587.5|12575.5|12588.8|12576.8|12588.8|12576.8|12587.5|12575.5|2
1627491080000|2021-07-28 16:51:20|||||||||1
1627491090000|2021-07-28 16:51:30|12589.4|12577.4|12590|12578|12590|12578|12589.4|12577.4|0
1627491100000|2021-07-28 16:51:40|12591.9|12579.9|12591.3|12579.3|12593.2|12581.2|12591.3|12579.3|8
1627491120000|2021-07-28 16:52:00|12592.5|12580.5|12594.4|12582.4|12594.4|12582.4|12592.5|12580.5|0
1627491130000|2021-07-28 16:52:10|12593.7|12581.7|12594.4|12582.4|12594.4|12582.4|12593.7|12581.7|2
1627491140000|2021-07-28 16:52:20|||||||||2
1627491150000|2021-07-28 16:52:30|12591.3|12579.3|12590.7|12578.7|12591.3|12579.3|12590.7|12578.7|0
1627491180000|2021-07-28 16:53:00|12591.3|12579.3|12589.5|12577.5|12591.3|12579.3|12589.5|12577.5|1
1627491190000|2021-07-28 16:53:10|12590.1|12578.1|12590.7|12578.7|12590.7|12578.7|12588.8|12576.8|0
1627491200000|2021-07-28 16:53:20|12591.3|12579.3|12591.3|12579.3|12592.6|12580.6|12591.3|12579.3|5
1627491210000|2021-07-28 16:53:30|12590.7|12578.7|12590.7|12578.7|12591.3|12579.3|12590.7|12578.7|4
1627491220000|2021-07-28 16:53:40|12590.1|12578.1|12590.7|12578.7|12590.7|12578.7|12590.1|12578.1|0
1627491240000|2021-07-28 16:54:00|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|0
1627491260000|2021-07-28 16:54:20|12592|12580|12591.3|12579.3|12592|12580|12591.3|12579.3|0
1627491280000|2021-07-28 16:54:40|||||||||1
1627491310000|2021-07-28 16:55:10|12593.2|12581.2|12593.8|12581.8|12593.8|12581.8|12592.6|12580.6|1
1627491320000|2021-07-28 16:55:20|12594.5|12582.5|12593.8|12581.8|12594.5|12582.5|12593.8|12581.8|0
1627491330000|2021-07-28 16:55:30|12595.1|12583.1|12595.7|12583.7|12597|12585|12594.4|12582.4|1
1627491340000|2021-07-28 16:55:40|12594.5|12582.5|12593.8|12581.8|12594.5|12582.5|12593.8|12581.8|1
1627491350000|2021-07-28 16:55:50|||||||||1
1627491370000|2021-07-28 16:56:10|12594.5|12582.5|12595.7|12583.7|12596.3|12584.3|12594.5|12582.5|5
1627491380000|2021-07-28 16:56:20|12596.3|12584.3|12595.1|12583.1|12597|12585|12595.1|12583.1|1
1627491390000|2021-07-28 16:56:30|12595.7|12583.7|12598.8|12586.8|12598.8|12586.8|12595.7|12583.7|0
1627491410000|2021-07-28 16:56:50|||||||||1
1627491420000|2021-07-28 16:57:00|12595.1|12583.1|12596.4|12584.4|12596.4|12584.4|12593.8|12581.8|1
1627491430000|2021-07-28 16:57:10|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|4
1627491440000|2021-07-28 16:57:20|12595.8|12583.8|12596.4|12584.4|12596.4|12584.4|12595.8|12583.8|1
1627491450000|2021-07-28 16:57:30|12593.9|12581.9|12593.9|12581.9|12593.9|12581.9|12593.9|12581.9|0
1627491460000|2021-07-28 16:57:40|12594.5|12582.5|12593.8|12581.8|12594.5|12582.5|12593.8|12581.8|13
1627491470000|2021-07-28 16:57:50|12593.2|12581.2|12594.5|12582.5|12595.7|12583.7|12593.2|12581.2|0
1627491490000|2021-07-28 16:58:10|12595.1|12583.1|12596.3|12584.3|12597.6|12585.6|12595.1|12583.1|1
1627491500000|2021-07-28 16:58:20|12603.8|12591.8|12609.4|12597.4|12610.6|12598.6|12603.1|12591.1|7
1627491510000|2021-07-28 16:58:30|12610.6|12598.6|12611.9|12599.9|12611.9|12599.9|12610|12598|2
1627491520000|2021-07-28 16:58:40|12611.2|12599.2|12612.5|12600.5|12612.5|12600.5|12611.2|12599.2|1
1627491540000|2021-07-28 16:59:00|12610|12598|12610|12598|12610|12598|12610|12598|0
1627491550000|2021-07-28 16:59:10|12612.5|12600.5|12613.1|12601.1|12613.7|12601.7|12611.9|12599.9|6
1627491570000|2021-07-28 16:59:30|12615|12603|12613.1|12601.1|12615|12603|12613.1|12601.1|1
1627491580000|2021-07-28 16:59:40|12613.7|12601.7|12613.1|12601.1|12613.7|12601.7|12613.1|12601.1|0
1627491590000|2021-07-28 16:59:50|12614.3|12602.3|12614.3|12602.3|12614.3|12602.3|12614.3|12602.3|1
1627491610000|2021-07-28 17:00:10|12614.9|12602.9|12616.2|12604.2|12616.2|12604.2|12614.9|12602.9|0
1627491620000|2021-07-28 17:00:20|12615.5|12603.5|12616.2|12604.2|12616.2|12604.2|12614.9|12602.9|0
1627491630000|2021-07-28 17:00:30|12614.9|12602.9|12615|12603|12615|12603|12613.7|12601.7|1
1627491640000|2021-07-28 17:00:40|12616.2|12604.2|12615.5|12603.5|12618|12606|12615.5|12603.5|15
1627491650000|2021-07-28 17:00:50|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|0
1627491660000|2021-07-28 17:01:00|12615.5|12603.5|12615.5|12603.5|12615.5|12603.5|12615.5|12603.5|1
1627491670000|2021-07-28 17:01:10|12617.4|12605.4|12615.5|12603.5|12617.4|12605.4|12615.5|12603.5|0
1627491680000|2021-07-28 17:01:20|12616.2|12604.2|12615.5|12603.5|12617.4|12605.4|12615.5|12603.5|5
1627491690000|2021-07-28 17:01:30|12616.8|12604.8|12617.4|12605.4|12618|12606|12616.8|12604.8|5
1627491700000|2021-07-28 17:01:40|||||||||6
1627491720000|2021-07-28 17:02:00|12618|12606|12613|12601|12618|12606|12613|12601|16
1627491730000|2021-07-28 17:02:10|12611.7|12599.7|12612.3|12600.3|12612.3|12600.3|12609.2|12597.2|0
1627491740000|2021-07-28 17:02:20|12613|12601|12613|12601|12613|12601|12613|12601|0
1627491750000|2021-07-28 17:02:30|12612.3|12600.3|12613.6|12601.6|12613.6|12601.6|12612.3|12600.3|0
1627491780000|2021-07-28 17:03:00|12613.5|12601.5|12612.9|12600.9|12614.8|12602.8|12612.9|12600.9|9
1627491790000|2021-07-28 17:03:10|12613.5|12601.5|12611.7|12599.7|12613.5|12601.5|12611.7|12599.7|0
1627491810000|2021-07-28 17:03:30|12610.4|12598.4|12611|12599|12611|12599|12610.4|12598.4|0
1627491830000|2021-07-28 17:03:50|12611.7|12599.7|12609.8|12597.8|12612.3|12600.3|12609.8|12597.8|6
1627491840000|2021-07-28 17:04:00|12610.4|12598.4|12610.4|12598.4|12610.4|12598.4|12610.4|12598.4|3
1627491850000|2021-07-28 17:04:10|12611|12599|12614.1|12602.1|12614.1|12602.1|12611|12599|2
1627491860000|2021-07-28 17:04:20|12612.9|12600.9|12612.9|12600.9|12614.1|12602.1|12612.9|12600.9|0
1627491870000|2021-07-28 17:04:30|12613.5|12601.5|12612.9|12600.9|12613.5|12601.5|12612.9|12600.9|0
1627491880000|2021-07-28 17:04:40|12613.5|12601.5|12614.1|12602.1|12614.1|12602.1|12612.9|12600.9|0
1627491890000|2021-07-28 17:04:50|||||||||1
1627491900000|2021-07-28 17:05:00|12617.2|12605.2|12613.5|12601.5|12617.2|12605.2|12613.5|12601.5|13
1627491910000|2021-07-28 17:05:10|12614.1|12602.1|12614.1|12602.1|12614.1|12602.1|12614.1|12602.1|1
1627491930000|2021-07-28 17:05:30|12614.7|12602.7|12615.9|12603.9|12615.9|12603.9|12614.7|12602.7|2
1627491940000|2021-07-28 17:05:40|12616|12604|12616|12604|12617.2|12605.2|12616|12604|0
1627491960000|2021-07-28 17:06:00|12615.4|12603.4|12616|12604|12616|12604|12615.4|12603.4|10
1627491970000|2021-07-28 17:06:10|12616.6|12604.6|12612.9|12600.9|12616.6|12604.6|12612.9|12600.9|3
1627491980000|2021-07-28 17:06:20|12611|12599|12609.8|12597.8|12611.7|12599.7|12609.8|12597.8|2
1627491990000|2021-07-28 17:06:30|12609.2|12597.2|12609.8|12597.8|12611|12599|12609.2|12597.2|0
1627492000000|2021-07-28 17:06:40|12609.2|12597.2|12608.5|12596.5|12609.2|12597.2|12608.5|12596.5|0
1627492010000|2021-07-28 17:06:50|12609.8|12597.8|12611|12599|12611|12599|12609.8|12597.8|3
1627492020000|2021-07-28 17:07:00|12614.2|12602.2|12613.5|12601.5|12616|12604|12613.5|12601.5|2
1627492040000|2021-07-28 17:07:20|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|12613.5|12601.5|0
1627492050000|2021-07-28 17:07:30|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|0
1627492060000|2021-07-28 17:07:40|12616|12604|12616|12604|12616|12604|12616|12604|0
1627492070000|2021-07-28 17:07:50|12613.5|12601.5|12616|12604|12616|12604|12613.5|12601.5|4
1627492080000|2021-07-28 17:08:00|12615.4|12603.4|12613.5|12601.5|12616|12604|12613.5|12601.5|1
1627492090000|2021-07-28 17:08:10|12612.9|12600.9|12612.2|12600.2|12612.9|12600.9|12612.2|12600.2|1
1627492100000|2021-07-28 17:08:20|12612.9|12600.9|12612.9|12600.9|12612.9|12600.9|12612.9|12600.9|3
1627492120000|2021-07-28 17:08:40|12613.5|12601.5|12612.9|12600.9|12615.4|12603.4|12612.9|12600.9|0
1627492130000|2021-07-28 17:08:50|12614.1|12602.1|12613.5|12601.5|12614.1|12602.1|12613.5|12601.5|0
1627492140000|2021-07-28 17:09:00|12614.7|12602.7|12613.5|12601.5|12614.7|12602.7|12613.5|12601.5|0
1627492150000|2021-07-28 17:09:10|12614.1|12602.1|12615.4|12603.4|12615.4|12603.4|12614.1|12602.1|0
1627492210000|2021-07-28 17:10:10|12614.1|12602.1|12613.5|12601.5|12614.7|12602.7|12613.5|12601.5|0
1627492220000|2021-07-28 17:10:20|12614.7|12602.7|12612.2|12600.2|12614.7|12602.7|12612.2|12600.2|3
1627492270000|2021-07-28 17:11:10|12610.9|12598.9|12608.5|12596.5|12610.9|12598.9|12608.5|12596.5|0
1627492280000|2021-07-28 17:11:20|12607.9|12595.9|12608.5|12596.5|12608.5|12596.5|12607.9|12595.9|2
1627492290000|2021-07-28 17:11:30|12609.1|12597.1|12609.7|12597.7|12609.7|12597.7|12609.1|12597.1|2
1627492300000|2021-07-28 17:11:40|||||||||2
1627492320000|2021-07-28 17:12:00|12611|12599|12611|12599|12611|12599|12611|12599|4
1627492330000|2021-07-28 17:12:10|12609.7|12597.7|12607.9|12595.9|12609.7|12597.7|12607.2|12595.2|1
1627492340000|2021-07-28 17:12:20|||||||||1
1627492350000|2021-07-28 17:12:30|12608.5|12596.5|12607.2|12595.2|12608.5|12596.5|12607.2|12595.2|8
1627492360000|2021-07-28 17:12:40|||||||||1
1627492370000|2021-07-28 17:12:50|||||||||1
1627492380000|2021-07-28 17:13:00|12606|12594|12603.5|12591.5|12606|12594|12603.5|12591.5|2
1627492400000|2021-07-28 17:13:20|12601|12589|12602.3|12590.3|12604.2|12592.2|12601|12589|9
1627492410000|2021-07-28 17:13:30|12601.7|12589.7|12601.1|12589.1|12601.7|12589.7|12600.4|12588.4|4
1627492420000|2021-07-28 17:13:40|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|0
1627492440000|2021-07-28 17:14:00|12601.1|12589.1|12601.7|12589.7|12601.7|12589.7|12601.1|12589.1|2
1627492450000|2021-07-28 17:14:10|||||||||1
1627492460000|2021-07-28 17:14:20|12601.1|12589.1|12600.5|12588.5|12601.1|12589.1|12600.5|12588.5|0
1627492480000|2021-07-28 17:14:40|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|0
1627492490000|2021-07-28 17:14:50|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|2
1627492520000|2021-07-28 17:15:20|12604.2|12592.2|12604.2|12592.2|12604.2|12592.2|12603.6|12591.6|1
1627492530000|2021-07-28 17:15:30|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|12604.2|12592.2|0
1627492540000|2021-07-28 17:15:40|12605.4|12593.4|12608.6|12596.6|12608.6|12596.6|12605.4|12593.4|0
1627492550000|2021-07-28 17:15:50|12607.9|12595.9|12610.4|12598.4|12610.4|12598.4|12607.9|12595.9|1
1627492570000|2021-07-28 17:16:10|12609.8|12597.8|12607.3|12595.3|12609.8|12597.8|12607.3|12595.3|1
1627492580000|2021-07-28 17:16:20|||||||||1
1627492620000|2021-07-28 17:17:00|12606|12594|12604.8|12592.8|12606|12594|12604.8|12592.8|2
1627492630000|2021-07-28 17:17:10|12602.9|12590.9|12602.9|12590.9|12602.9|12590.9|12602.9|12590.9|4
1627492640000|2021-07-28 17:17:20|12603.5|12591.5|12603.5|12591.5|12604.8|12592.8|12603.5|12591.5|2
1627492660000|2021-07-28 17:17:40|||||||||1
1627492670000|2021-07-28 17:17:50|12604.2|12592.2|12604.8|12592.8|12604.8|12592.8|12604.2|12592.2|0
1627492710000|2021-07-28 17:18:30|12603.5|12591.5|12604.8|12592.8|12604.8|12592.8|12603.5|12591.5|1
1627492720000|2021-07-28 17:18:40|12604.2|12592.2|12602.3|12590.3|12604.2|12592.2|12602.3|12590.3|3
1627492740000|2021-07-28 17:19:00|||||||||1
1627492760000|2021-07-28 17:19:20|12599.8|12587.8|12602.3|12590.3|12602.3|12590.3|12599.8|12587.8|5
1627492770000|2021-07-28 17:19:30|12601.7|12589.7|12604.8|12592.8|12604.8|12592.8|12601.7|12589.7|5
1627492790000|2021-07-28 17:19:50|12603.5|12591.5|12604.8|12592.8|12605.4|12593.4|12603.5|12591.5|4
1627492800000|2021-07-28 17:20:00|12604.2|12592.2|12604.8|12592.8|12604.8|12592.8|12603.5|12591.5|0
1627492820000|2021-07-28 17:20:20|12606|12594|12607.9|12595.9|12607.9|12595.9|12606|12594|1
1627492830000|2021-07-28 17:20:30|12606|12594|12606|12594|12606|12594|12606|12594|0
1627492840000|2021-07-28 17:20:40|12605.4|12593.4|12602.3|12590.3|12605.4|12593.4|12602.3|12590.3|0
1627492860000|2021-07-28 17:21:00|12601|12589|12602.3|12590.3|12602.3|12590.3|12601|12589|3
1627492870000|2021-07-28 17:21:10|12603.6|12591.6|12604.2|12592.2|12604.8|12592.8|12603.5|12591.5|1
1627492880000|2021-07-28 17:21:20|12603.5|12591.5|12604.8|12592.8|12604.8|12592.8|12602.9|12590.9|1
1627492890000|2021-07-28 17:21:30|12604.2|12592.2|12603.6|12591.6|12604.2|12592.2|12603.6|12591.6|0
1627492900000|2021-07-28 17:21:40|12602.3|12590.3|12602.3|12590.3|12602.3|12590.3|12602.3|12590.3|0
1627492910000|2021-07-28 17:21:50|12601.1|12589.1|12601.7|12589.7|12602.3|12590.3|12601.1|12589.1|1
1627492920000|2021-07-28 17:22:00|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|0
1627492930000|2021-07-28 17:22:10|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|0
1627492940000|2021-07-28 17:22:20|12599.9|12587.9|12598|12586|12599.9|12587.9|12598|12586|2
1627492950000|2021-07-28 17:22:30|12598.6|12586.6|12598|12586|12598.6|12586.6|12598|12586|3
1627492960000|2021-07-28 17:22:40|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|4
1627492970000|2021-07-28 17:22:50|12596.8|12584.8|12598.7|12586.7|12599.3|12587.3|12596.8|12584.8|4
1627492980000|2021-07-28 17:23:00|12598|12586|12598.7|12586.7|12598.7|12586.7|12598|12586|5
1627493000000|2021-07-28 17:23:20|12597.4|12585.4|12598.1|12586.1|12598.1|12586.1|12597.4|12585.4|0
1627493010000|2021-07-28 17:23:30|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|1
1627493020000|2021-07-28 17:23:40|12603.1|12591.1|12605|12593|12605.6|12593.6|12603.1|12591.1|21
1627493030000|2021-07-28 17:23:50|12604.3|12592.3|12603.1|12591.1|12604.3|12592.3|12603.1|12591.1|1
1627493040000|2021-07-28 17:24:00|12603.7|12591.7|12608.7|12596.7|12608.7|12596.7|12603.7|12591.7|6
1627493060000|2021-07-28 17:24:20|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|1
1627493080000|2021-07-28 17:24:40|||||||||1
1627493100000|2021-07-28 17:25:00|12608.7|12596.7|12609.9|12597.9|12609.9|12597.9|12608.7|12596.7|1
1627493110000|2021-07-28 17:25:10|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|5
1627493120000|2021-07-28 17:25:20|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|12609.3|12597.3|0
1627493140000|2021-07-28 17:25:40|||||||||2
1627493170000|2021-07-28 17:26:10|12610.5|12598.5|12611.2|12599.2|12611.2|12599.2|12610.5|12598.5|2
1627493190000|2021-07-28 17:26:30|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|0
1627493200000|2021-07-28 17:26:40|12608.1|12596.1|12610|12598|12610|12598|12608.1|12596.1|3
1627493210000|2021-07-28 17:26:50|12610.6|12598.6|12608.7|12596.7|12610.6|12598.6|12608.1|12596.1|10
1627493220000|2021-07-28 17:27:00|12609.3|12597.3|12608.7|12596.7|12609.9|12597.9|12608.7|12596.7|3
1627493230000|2021-07-28 17:27:10|12607.4|12595.4|12604.9|12592.9|12607.4|12595.4|12604.3|12592.3|17
1627493240000|2021-07-28 17:27:20|12604.2|12592.2|12603.7|12591.7|12605.5|12593.5|12603.6|12591.6|4
1627493250000|2021-07-28 17:27:30|12604.3|12592.3|12604.9|12592.9|12604.9|12592.9|12604.3|12592.3|0
1627493260000|2021-07-28 17:27:40|12606.2|12594.2|12606.2|12594.2|12606.2|12594.2|12606.2|12594.2|0
1627493280000|2021-07-28 17:28:00|12605.5|12593.5|12606.2|12594.2|12606.2|12594.2|12605.5|12593.5|1
1627493290000|2021-07-28 17:28:10|12606.8|12594.8|12606.8|12594.8|12606.8|12594.8|12606.8|12594.8|1
1627493300000|2021-07-28 17:28:20|12607.4|12595.4|12607.4|12595.4|12607.4|12595.4|12607.4|12595.4|0
1627493310000|2021-07-28 17:28:30|12605.6|12593.6|12604.9|12592.9|12605.6|12593.6|12604.9|12592.9|6
1627493320000|2021-07-28 17:28:40|12606.2|12594.2|12607.4|12595.4|12607.4|12595.4|12606.2|12594.2|1
1627493330000|2021-07-28 17:28:50|12604.9|12592.9|12603.7|12591.7|12604.9|12592.9|12603.7|12591.7|1
1627493340000|2021-07-28 17:29:00|12602.4|12590.4|12604.9|12592.9|12604.9|12592.9|12602.4|12590.4|0
1627493350000|2021-07-28 17:29:10|12604.3|12592.3|12604.9|12592.9|12604.9|12592.9|12604.3|12592.3|2
1627493360000|2021-07-28 17:29:20|12605.6|12593.6|12605.6|12593.6|12605.6|12593.6|12605|12593|1
1627493370000|2021-07-28 17:29:30|12606.8|12594.8|12606.2|12594.2|12606.8|12594.8|12606.2|12594.2|0
1627493390000|2021-07-28 17:29:50|12605|12593|12605|12593|12605|12593|12605|12593|0
1627493400000|2021-07-28 17:30:00|12603.7|12591.7|12602.5|12590.5|12603.7|12591.7|12601.9|12589.9|2
1627493410000|2021-07-28 17:30:10|12601.9|12589.9|12601.9|12589.9|12602.5|12590.5|12600|12588|6
1627493420000|2021-07-28 17:30:20|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|1
1627493450000|2021-07-28 17:30:50|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|6
1627493470000|2021-07-28 17:31:10|12603.8|12591.8|12605|12593|12605.7|12593.7|12603.8|12591.8|1
1627493480000|2021-07-28 17:31:20|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|5
1627493510000|2021-07-28 17:31:50|||||||||1
1627493520000|2021-07-28 17:32:00|12610|12598|12610|12598|12610|12598|12610|12598|4
1627493530000|2021-07-28 17:32:10|12610.6|12598.6|12612.5|12600.5|12613.1|12601.1|12610.6|12598.6|7
1627493540000|2021-07-28 17:32:20|12613.1|12601.1|12612.5|12600.5|12613.8|12601.8|12612.5|12600.5|2
1627493560000|2021-07-28 17:32:40|12615|12603|12613.7|12601.7|12615|12603|12613.1|12601.1|3
1627493570000|2021-07-28 17:32:50|12612.5|12600.5|12612.5|12600.5|12612.5|12600.5|12612.5|12600.5|0
1627493580000|2021-07-28 17:33:00|||||||||1
1627493590000|2021-07-28 17:33:10|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|1
1627493600000|2021-07-28 17:33:20|12612.5|12600.5|12611.9|12599.9|12612.5|12600.5|12611.9|12599.9|1
1627493610000|2021-07-28 17:33:30|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|0
1627493620000|2021-07-28 17:33:40|||||||||1
1627493630000|2021-07-28 17:33:50|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|0
1627493640000|2021-07-28 17:34:00|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|1
1627493650000|2021-07-28 17:34:10|||||||||2
1627493660000|2021-07-28 17:34:20|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|11
1627493670000|2021-07-28 17:34:30|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|2
1627493680000|2021-07-28 17:34:40|12607.5|12595.5|12608.1|12596.1|12608.1|12596.1|12607.5|12595.5|0
1627493690000|2021-07-28 17:34:50|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|0
1627493700000|2021-07-28 17:35:00|12605.6|12593.6|12606.3|12594.3|12606.3|12594.3|12605.6|12593.6|3
1627493710000|2021-07-28 17:35:10|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|6
1627493720000|2021-07-28 17:35:20|||||||||3
1627493730000|2021-07-28 17:35:30|12605.6|12593.6|12605|12593|12605.6|12593.6|12605|12593|0
1627493740000|2021-07-28 17:35:40|12604.4|12592.4|12601.3|12589.3|12604.4|12592.4|12601.3|12589.3|4
1627493750000|2021-07-28 17:35:50|12601.9|12589.9|12603.8|12591.8|12603.8|12591.8|12601.9|12589.9|0
1627493760000|2021-07-28 17:36:00|||||||||1
1627493770000|2021-07-28 17:36:10|12603.2|12591.2|12603.8|12591.8|12603.8|12591.8|12603.2|12591.2|2
1627493780000|2021-07-28 17:36:20|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|12604.4|12592.4|1
1627493790000|2021-07-28 17:36:30|12603.8|12591.8|12604.4|12592.4|12604.4|12592.4|12603.8|12591.8|0
1627493830000|2021-07-28 17:37:10|12605|12593|12599.5|12587.5|12605|12593|12599.5|12587.5|10
1627493840000|2021-07-28 17:37:20|12598.9|12586.9|12600.7|12588.7|12600.7|12588.7|12598.9|12586.9|2
1627493850000|2021-07-28 17:37:30|12601.3|12589.3|12602|12590|12602|12590|12601.3|12589.3|0
1627493860000|2021-07-28 17:37:40|12601.4|12589.4|12599.5|12587.5|12601.4|12589.4|12599.5|12587.5|1
1627493870000|2021-07-28 17:37:50|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|0
1627493880000|2021-07-28 17:38:00|12599.5|12587.5|12598.9|12586.9|12600.1|12588.1|12598.9|12586.9|2
1627493890000|2021-07-28 17:38:10|12599.5|12587.5|12600.1|12588.1|12600.1|12588.1|12599.5|12587.5|0
1627493900000|2021-07-28 17:38:20|12601.3|12589.3|12601.3|12589.3|12602|12590|12601.3|12589.3|10
1627493910000|2021-07-28 17:38:30|12600.7|12588.7|12600.7|12588.7|12600.7|12588.7|12600.7|12588.7|0
1627493920000|2021-07-28 17:38:40|12600.1|12588.1|12600.1|12588.1|12601.4|12589.4|12600.1|12588.1|2
1627493930000|2021-07-28 17:38:50|12600.8|12588.8|12600.7|12588.7|12600.8|12588.8|12600.7|12588.7|1
1627493940000|2021-07-28 17:39:00|12602|12590|12600.7|12588.7|12602|12590|12600.7|12588.7|1
1627493960000|2021-07-28 17:39:20|12601.3|12589.3|12603.2|12591.2|12603.2|12591.2|12601.3|12589.3|4
1627493970000|2021-07-28 17:39:30|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|0
1627493980000|2021-07-28 17:39:40|12603.2|12591.2|12603.8|12591.8|12603.8|12591.8|12603.2|12591.2|0
1627493990000|2021-07-28 17:39:50|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|1
1627494000000|2021-07-28 17:40:00|12600.7|12588.7|12602.6|12590.6|12602.6|12590.6|12600.7|12588.7|4
1627494020000|2021-07-28 17:40:20|12603.2|12591.2|12605.7|12593.7|12605.7|12593.7|12603.2|12591.2|8
1627494030000|2021-07-28 17:40:30|12606.3|12594.3|12606.3|12594.3|12607.6|12595.6|12606.3|12594.3|2
1627494040000|2021-07-28 17:40:40|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|5
1627494050000|2021-07-28 17:40:50|12607|12595|12607|12595|12607|12595|12607|12595|6
1627494060000|2021-07-28 17:41:00|12606.3|12594.3|12607|12595|12607|12595|12606.3|12594.3|7
1627494080000|2021-07-28 17:41:20|12606.3|12594.3|12603.8|12591.8|12606.3|12594.3|12602.6|12590.6|22
1627494090000|2021-07-28 17:41:30|12602|12590|12603.8|12591.8|12605.1|12593.1|12602|12590|12
1627494100000|2021-07-28 17:41:40|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12602.6|12590.6|7
1627494110000|2021-07-28 17:41:50|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|12603.8|12591.8|0
1627494130000|2021-07-28 17:42:10|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|0
1627494140000|2021-07-28 17:42:20|12606.9|12594.9|12606.3|12594.3|12606.9|12594.9|12606.3|12594.3|0
1627494170000|2021-07-28 17:42:50|||||||||2
1627494200000|2021-07-28 17:43:20|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|1
1627494210000|2021-07-28 17:43:30|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|1
1627494220000|2021-07-28 17:43:40|12605.1|12593.1|12603.8|12591.8|12605.1|12593.1|12603.2|12591.2|7
1627494250000|2021-07-28 17:44:10|12603.2|12591.2|12603.8|12591.8|12603.8|12591.8|12603.2|12591.2|4
1627494260000|2021-07-28 17:44:20|12604.4|12592.4|12605|12593|12605|12593|12604.4|12592.4|0
1627494270000|2021-07-28 17:44:30|||||||||1
1627494280000|2021-07-28 17:44:40|12605.1|12593.1|12605.7|12593.7|12605.7|12593.7|12605.1|12593.1|6
1627494290000|2021-07-28 17:44:50|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|0
1627494300000|2021-07-28 17:45:00|||||||||1
1627494310000|2021-07-28 17:45:10|12607.5|12595.5|12606.9|12594.9|12607.5|12595.5|12606.9|12594.9|1
1627494330000|2021-07-28 17:45:30|12606.3|12594.3|12603.8|12591.8|12606.3|12594.3|12603.8|12591.8|5
1627494340000|2021-07-28 17:45:40|12605.1|12593.1|12602.6|12590.6|12605.7|12593.7|12602.6|12590.6|6
1627494350000|2021-07-28 17:45:50|12602|12590|12602|12590|12602|12590|12602|12590|5
1627494360000|2021-07-28 17:46:00|12602.6|12590.6|12601.4|12589.4|12602.6|12590.6|12601.4|12589.4|0
1627494370000|2021-07-28 17:46:10|12602|12590|12601.4|12589.4|12602|12590|12601.4|12589.4|0
1627494380000|2021-07-28 17:46:20|12602.6|12590.6|12600.7|12588.7|12602.6|12590.6|12600.7|12588.7|2
1627494390000|2021-07-28 17:46:30|12600.1|12588.1|12597.7|12585.7|12600.1|12588.1|12597.7|12585.7|4
1627494400000|2021-07-28 17:46:40|12598.3|12586.3|12598.9|12586.9|12598.9|12586.9|12597.7|12585.7|1
1627494410000|2021-07-28 17:46:50|12597.7|12585.7|12598.3|12586.3|12598.3|12586.3|12597.7|12585.7|2
1627494420000|2021-07-28 17:47:00|12597.7|12585.7|12597.6|12585.6|12597.7|12585.7|12597|12585|1
1627494430000|2021-07-28 17:47:10|12598.3|12586.3|12597.7|12585.7|12598.3|12586.3|12596.4|12584.4|2
1627494450000|2021-07-28 17:47:30|12595.8|12583.8|12597.7|12585.7|12597.7|12585.7|12595.2|12583.2|4
1627494460000|2021-07-28 17:47:40|12598.9|12586.9|12599.5|12587.5|12599.5|12587.5|12598.9|12586.9|1
1627494470000|2021-07-28 17:47:50|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|2
1627494480000|2021-07-28 17:48:00|12599.5|12587.5|12598.9|12586.9|12599.5|12587.5|12598.9|12586.9|0
1627494490000|2021-07-28 17:48:10|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|0
1627494500000|2021-07-28 17:48:20|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12596.5|12584.5|3
1627494510000|2021-07-28 17:48:30|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|0
1627494520000|2021-07-28 17:48:40|12598.3|12586.3|12598.3|12586.3|12598.3|12586.3|12597.7|12585.7|0
1627494530000|2021-07-28 17:48:50|12597.7|12585.7|12597.7|12585.7|12598.3|12586.3|12597.1|12585.1|0
1627494540000|2021-07-28 17:49:00|12597.1|12585.1|12597.7|12585.7|12597.7|12585.7|12597.1|12585.1|7
1627494550000|2021-07-28 17:49:10|12596.5|12584.5|12595.8|12583.8|12596.5|12584.5|12595.8|12583.8|3
1627494560000|2021-07-28 17:49:20|12595.2|12583.2|12594|12582|12595.2|12583.2|12594|12582|2
1627494570000|2021-07-28 17:49:30|||||||||1
1627494580000|2021-07-28 17:49:40|12592.1|12580.1|12592.8|12580.8|12592.8|12580.8|12592.1|12580.1|20
1627494590000|2021-07-28 17:49:50|12593.4|12581.4|12593.4|12581.4|12593.4|12581.4|12593.4|12581.4|5
1627494600000|2021-07-28 17:50:00|12590.9|12578.9|12589.7|12577.7|12591.6|12579.6|12589.1|12577.1|2
1627494610000|2021-07-28 17:50:10|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|3
1627494620000|2021-07-28 17:50:20|12590.3|12578.3|12590.3|12578.3|12590.3|12578.3|12589.1|12577.1|2
1627494630000|2021-07-28 17:50:30|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|0
1627494650000|2021-07-28 17:50:50|12590.3|12578.3|12590.9|12578.9|12590.9|12578.9|12590.3|12578.3|0
1627494660000|2021-07-28 17:51:00|12591.5|12579.5|12590.9|12578.9|12591.5|12579.5|12590.9|12578.9|0
1627494670000|2021-07-28 17:51:10|12591.5|12579.5|12590.9|12578.9|12591.5|12579.5|12590.3|12578.3|0
1627494690000|2021-07-28 17:51:30|12591.5|12579.5|12590.3|12578.3|12592.2|12580.2|12590.3|12578.3|1
1627494720000|2021-07-28 17:52:00|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|0
1627494730000|2021-07-28 17:52:10|12590.3|12578.3|12590.9|12578.9|12590.9|12578.9|12590.3|12578.3|0
1627494740000|2021-07-28 17:52:20|12590.3|12578.3|12590.9|12578.9|12590.9|12578.9|12590.3|12578.3|1
1627494750000|2021-07-28 17:52:30|12590.3|12578.3|12590.3|12578.3|12590.3|12578.3|12590.3|12578.3|0
1627494790000|2021-07-28 17:53:10|||||||||2
1627494800000|2021-07-28 17:53:20|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|0
1627494820000|2021-07-28 17:53:40|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|0
1627494830000|2021-07-28 17:53:50|||||||||2
1627494840000|2021-07-28 17:54:00|12589.7|12577.7|12590.3|12578.3|12590.3|12578.3|12589.7|12577.7|0
1627494850000|2021-07-28 17:54:10|12589.7|12577.7|12590.3|12578.3|12590.3|12578.3|12589.7|12577.7|0
1627494860000|2021-07-28 17:54:20|12589.7|12577.7|12589.1|12577.1|12589.7|12577.7|12589.1|12577.1|1
1627494870000|2021-07-28 17:54:30|12589.7|12577.7|12589.7|12577.7|12590.3|12578.3|12589.7|12577.7|2
1627494900000|2021-07-28 17:55:00|12587.8|12575.8|12587.8|12575.8|12587.8|12575.8|12587.8|12575.8|17
1627494910000|2021-07-28 17:55:10|12584.7|12572.7|12584.7|12572.7|12585.3|12573.3|12584.1|12572.1|11
1627494920000|2021-07-28 17:55:20|12584.1|12572.1|12584.1|12572.1|12584.1|12572.1|12584.1|12572.1|1
1627494930000|2021-07-28 17:55:30|12581.6|12569.6|12581|12569|12581.6|12569.6|12581|12569|3
1627494940000|2021-07-28 17:55:40|12581.6|12569.6|12578.6|12566.6|12581.6|12569.6|12578.6|12566.6|7
1627494950000|2021-07-28 17:55:50|12577.9|12565.9|12577.9|12565.9|12578.6|12566.6|12577.9|12565.9|3
1627494960000|2021-07-28 17:56:00|||||||||1
1627494970000|2021-07-28 17:56:10|||||||||2
1627494980000|2021-07-28 17:56:20|12575.4|12563.4|12578.6|12566.6|12578.6|12566.6|12574.8|12562.8|27
1627494990000|2021-07-28 17:56:30|12580.4|12568.4|12578.6|12566.6|12580.4|12568.4|12577.9|12565.9|6
1627495000000|2021-07-28 17:56:40|12577.4|12565.4|12574.9|12562.9|12577.4|12565.4|12573|12561|10
1627495010000|2021-07-28 17:56:50|12576.7|12564.7|12574.3|12562.3|12576.7|12564.7|12574.3|12562.3|1
1627495020000|2021-07-28 17:57:00|12575.5|12563.5|12575.5|12563.5|12576.1|12564.1|12574.9|12562.9|3
1627495030000|2021-07-28 17:57:10|12576.1|12564.1|12575.5|12563.5|12576.1|12564.1|12575.5|12563.5|2
1627495040000|2021-07-28 17:57:20|12576.8|12564.8|12578|12566|12578|12566|12576.8|12564.8|5
1627495050000|2021-07-28 17:57:30|12577.4|12565.4|12578.1|12566.1|12579.3|12567.3|12577.4|12565.4|7
1627495060000|2021-07-28 17:57:40|12577.4|12565.4|12574.3|12562.3|12578.7|12566.7|12574.3|12562.3|5
1627495070000|2021-07-28 17:57:50|12573|12561|12570.6|12558.6|12573|12561|12570.6|12558.6|28
1627495080000|2021-07-28 17:58:00|12573.1|12561.1|12580.5|12568.5|12580.5|12568.5|12571.2|12559.2|17
1627495090000|2021-07-28 17:58:10|12578.7|12566.7|12579.9|12567.9|12580.5|12568.5|12578.6|12566.6|2
1627495100000|2021-07-28 17:58:20|12579.3|12567.3|12579.9|12567.9|12580.5|12568.5|12578.6|12566.6|12
1627495110000|2021-07-28 17:58:30|||||||||3
1627495120000|2021-07-28 17:58:40|12582.9|12570.9|12582.3|12570.3|12582.9|12570.9|12582.3|12570.3|1
1627495130000|2021-07-28 17:58:50|12582.9|12570.9|12581.7|12569.7|12582.9|12570.9|12581.7|12569.7|4
1627495140000|2021-07-28 17:59:00|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|10
1627495150000|2021-07-28 17:59:10|12583.6|12571.6|12581.1|12569.1|12584.2|12572.2|12580.4|12568.4|11
1627495160000|2021-07-28 17:59:20|12581.7|12569.7|12579.2|12567.2|12584.2|12572.2|12579.2|12567.2|25
1627495170000|2021-07-28 17:59:30|12577.9|12565.9|12574.1|12562.1|12579.9|12567.9|12574.1|12562.1|53
1627495180000|2021-07-28 17:59:40|12574.7|12562.7|12574.1|12562.1|12575.3|12563.3|12574.1|12562.1|24
1627495190000|2021-07-28 17:59:50|12575.3|12563.3|12575.3|12563.3|12575.3|12563.3|12571|12559|52
1627495200000|2021-07-28 18:00:00|12576.5|12564.5|12573.4|12561.4|12576.5|12564.5|12573.4|12561.4|30
1627495210000|2021-07-28 18:00:10|12572.8|12560.8|12574|12562|12575.3|12563.3|12572.8|12560.8|13
1627495220000|2021-07-28 18:00:20|12574.6|12562.6|12575.2|12563.2|12575.2|12563.2|12572.8|12560.8|14
1627495230000|2021-07-28 18:00:30|12574.6|12562.6|12575.2|12563.2|12575.2|12563.2|12574.6|12562.6|3
1627495240000|2021-07-28 18:00:40|12575.9|12563.9|12577.7|12565.7|12577.7|12565.7|12575.3|12563.3|2
1627495250000|2021-07-28 18:00:50|12579|12567|12579|12567|12579|12567|12579|12567|10
1627495260000|2021-07-28 18:01:00|12580.3|12568.3|12580.3|12568.3|12580.3|12568.3|12580.3|12568.3|18
1627495270000|2021-07-28 18:01:10|12579|12567|12580.3|12568.3|12580.3|12568.3|12579|12567|8
1627495280000|2021-07-28 18:01:20|12579.1|12567.1|12577.9|12565.9|12579.1|12567.1|12576|12564|9
1627495290000|2021-07-28 18:01:30|12579.1|12567.1|12576.6|12564.6|12579.1|12567.1|12576.6|12564.6|1
1627495300000|2021-07-28 18:01:40|12577.3|12565.3|12577.9|12565.9|12577.9|12565.9|12577.3|12565.3|1
1627495310000|2021-07-28 18:01:50|12578.5|12566.5|12576|12564|12578.5|12566.5|12575.3|12563.3|6
1627495320000|2021-07-28 18:02:00|12575.4|12563.4|12574.8|12562.8|12575.4|12563.4|12574.1|12562.1|3
1627495330000|2021-07-28 18:02:10|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|5
1627495340000|2021-07-28 18:02:20|12574.8|12562.8|12575.4|12563.4|12577.9|12565.9|12574.8|12562.8|2
1627495350000|2021-07-28 18:02:30|12574.8|12562.8|12574.8|12562.8|12580.7|12566|12574.8|12560.1|2
1627495360000|2021-07-28 18:02:40|||||||||5
1627495370000|2021-07-28 18:02:50|12574.2|12562.2|12576|12564|12576|12564|12574.2|12562.2|0
1627495380000|2021-07-28 18:03:00|12576.6|12564.6|12576.6|12564.6|12577.9|12565.9|12576.6|12564.6|2
1627495390000|2021-07-28 18:03:10|12576|12564|12577.3|12565.3|12577.3|12565.3|12576|12564|2
1627495400000|2021-07-28 18:03:20|12576.7|12564.7|12577.3|12565.3|12577.3|12565.3|12576.7|12564.7|1
1627495410000|2021-07-28 18:03:30|12577.9|12565.9|12574.8|12562.8|12577.9|12565.9|12574.8|12562.8|3
1627495420000|2021-07-28 18:03:40|12574.2|12562.2|12574.8|12562.8|12574.8|12562.8|12574.2|12562.2|6
1627495430000|2021-07-28 18:03:50|12574.2|12562.2|12574.8|12562.8|12576.1|12564.1|12573|12561|14
1627495440000|2021-07-28 18:04:00|12575.4|12563.4|12574.2|12562.2|12575.4|12563.4|12572.9|12560.9|0
1627495450000|2021-07-28 18:04:10|12572.9|12560.9|12573.5|12561.5|12574.2|12562.2|12572.9|12560.9|2
1627495460000|2021-07-28 18:04:20|12574.2|12562.2|12573.5|12561.5|12574.2|12562.2|12573.5|12561.5|22
1627495470000|2021-07-28 18:04:30|12574.2|12562.2|12575.4|12563.4|12575.4|12563.4|12574.1|12562.1|0
1627495480000|2021-07-28 18:04:40|12577.9|12565.9|12575.4|12563.4|12577.9|12565.9|12575.4|12563.4|12
1627495490000|2021-07-28 18:04:50|12576.6|12564.6|12577.9|12565.9|12579.7|12567.7|12576.6|12564.6|6
1627495500000|2021-07-28 18:05:00|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|0
1627565400000|2021-07-29 13:30:00|12587.5|12575.5|12576.3|12564.3|12593.8|12581.8|12573.2|12561.2|13
1627565410000|2021-07-29 13:30:10|12575.7|12563.7|12579.4|12567.4|12579.4|12567.4|12573.8|12561.8|5
1627565420000|2021-07-29 13:30:20|12578.8|12566.8|12576.9|12564.9|12578.8|12566.8|12575.7|12563.7|2
1627565430000|2021-07-29 13:30:30|12578.8|12566.8|12580.7|12568.7|12580.7|12568.7|12578.2|12566.2|3
1627565440000|2021-07-29 13:30:40|12582.5|12570.5|12585|12573|12589.4|12577.4|12582.5|12570.5|3
1627565450000|2021-07-29 13:30:50|12585.7|12573.7|12586.3|12574.3|12591.5|12578.7|12581.9|12569.9|30
1627565460000|2021-07-29 13:31:00|12586.9|12574.9|12589.5|12577.5|12589.5|12577.5|12585.7|12573.7|0
1627565470000|2021-07-29 13:31:10|12588.8|12576.8|12589.4|12577.4|12591.9|12579.9|12587.6|12575.6|1
1627565480000|2021-07-29 13:31:20|12588.2|12576.2|12584.4|12572.4|12588.2|12576.2|12582.6|12570.6|7
1627565490000|2021-07-29 13:31:30|12583.8|12571.8|12585.7|12573.7|12590.3|12576.2|12583.8|12570.3|6
1627565500000|2021-07-29 13:31:40|12587|12575|12592|12580|12592|12580|12587|12575|8
1627565510000|2021-07-29 13:31:50|12591.3|12579.3|12596.3|12584.3|12597|12585|12590.7|12578.7|2
1627565520000|2021-07-29 13:32:00|12595.7|12583.7|12596.9|12584.9|12601.3|12589.3|12595.7|12580.3|3
1627565530000|2021-07-29 13:32:10|12597.6|12585.6|12600.7|12588.7|12601.9|12589.9|12597.6|12585.6|5
1627565540000|2021-07-29 13:32:20|12598.8|12586.8|12601.3|12589.3|12601.3|12589.3|12598.8|12586.8|1
1627565550000|2021-07-29 13:32:30|12600.7|12588.7|12602.6|12590.6|12602.6|12590.6|12600.7|12588.7|1
1627565560000|2021-07-29 13:32:40|12600.7|12588.7|12598.8|12586.8|12600.7|12588.7|12598.8|12586.8|0
1627565570000|2021-07-29 13:32:50|12599.4|12587.4|12601.3|12589.3|12601.3|12589.3|12598.8|12586.8|1
1627565580000|2021-07-29 13:33:00|12600.7|12588.7|12601.3|12589.3|12601.3|12589.3|12600.1|12588.1|8
1627565590000|2021-07-29 13:33:10|12602.6|12590.6|12600.1|12588.1|12603.2|12591.2|12600.1|12588.1|6
1627565600000|2021-07-29 13:33:20|12600.7|12588.7|12601.3|12589.3|12601.3|12589.3|12600.7|12588.7|5
1627565610000|2021-07-29 13:33:30|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|13
1627565620000|2021-07-29 13:33:40|12599.5|12587.5|12600.7|12588.7|12600.7|12588.7|12599.5|12587.5|7
1627565630000|2021-07-29 13:33:50|12600.1|12588.1|12600.1|12588.1|12601.3|12589.3|12600.1|12588.1|1
1627565640000|2021-07-29 13:34:00|12600.7|12588.7|12601.4|12589.4|12601.4|12589.4|12599.5|12587.5|3
1627565650000|2021-07-29 13:34:10|12602|12590|12603.8|12591.8|12603.8|12591.8|12602|12590|4
1627565660000|2021-07-29 13:34:20|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12602.6|12590.6|0
1627565670000|2021-07-29 13:34:30|12602.6|12590.6|12603.8|12591.8|12603.8|12591.8|12602.6|12590.6|3
1627565680000|2021-07-29 13:34:40|12603.2|12591.2|12605.1|12593.1|12605.1|12593.1|12603.2|12591.2|6
1627565690000|2021-07-29 13:34:50|12606.3|12594.3|12605.1|12593.1|12606.3|12594.3|12605.1|12593.1|2
1627565700000|2021-07-29 13:35:00|12606.3|12594.3|12606.9|12594.9|12606.9|12594.9|12605.7|12593.7|21
1627565710000|2021-07-29 13:35:10|12606.3|12594.3|12605.1|12593.1|12607.6|12595.6|12603.8|12591.8|15
1627565720000|2021-07-29 13:35:20|12604.5|12592.5|12605.1|12593.1|12605.1|12593.1|12604.5|12592.5|5
1627565730000|2021-07-29 13:35:30|12606.3|12594.3|12606.3|12594.3|12606.3|12594.3|12605.1|12593.1|1
1627565740000|2021-07-29 13:35:40|12605.7|12593.7|12607|12595|12607|12595|12605.7|12593.7|11
1627565760000|2021-07-29 13:36:00|12607.6|12595.6|12610.1|12598.1|12610.1|12598.1|12606.3|12594.3|2
1627565770000|2021-07-29 13:36:10|12611.3|12599.3|12612|12600|12612|12600|12611.3|12599.3|9
1627565780000|2021-07-29 13:36:20|12612.6|12600.6|12613.8|12601.8|12615.1|12603.1|12612.6|12600.6|3
1627565790000|2021-07-29 13:36:30|12613.2|12601.2|12613.2|12601.2|12613.8|12601.8|12613.2|12601.2|1
1627565800000|2021-07-29 13:36:40|12611.3|12599.3|12613.8|12601.8|12613.8|12601.8|12610.7|12598.7|12
1627565810000|2021-07-29 13:36:50|12615.1|12603.1|12615.1|12603.1|12615.1|12603.1|12614.5|12602.5|0
1627565820000|2021-07-29 13:37:00|12614.5|12602.5|12615.7|12603.7|12616.4|12604.4|12613.2|12601.2|6
1627565830000|2021-07-29 13:37:10|12615.1|12603.1|12617.6|12605.6|12617.6|12605.6|12614.5|12602.5|2
1627565840000|2021-07-29 13:37:20|12618.2|12606.2|12618.9|12606.9|12618.9|12606.9|12617|12605|14
1627565850000|2021-07-29 13:37:30|12618.2|12606.2|12618.9|12606.9|12618.9|12606.9|12618.2|12606.2|12
1627565860000|2021-07-29 13:37:40|||||||||1
1627565870000|2021-07-29 13:37:50|12620.1|12608.1|12620.1|12608.1|12620.1|12608.1|12620.1|12608.1|6
1627565880000|2021-07-29 13:38:00|12618.9|12606.9|12621.4|12609.4|12621.4|12609.4|12617.6|12605.6|17
1627565890000|2021-07-29 13:38:10|||||||||13
1627565900000|2021-07-29 13:38:20|12622|12610|12622|12610|12622|12610|12622|12610|1
1627565910000|2021-07-29 13:38:30|12622.6|12610.6|12622|12610|12623.3|12611.3|12622|12610|1
1627565920000|2021-07-29 13:38:40|12621.4|12609.4|12623.3|12611.3|12623.3|12611.3|12621.4|12609.4|11
1627565930000|2021-07-29 13:38:50|12622|12610|12620.2|12608.2|12622|12610|12620.2|12608.2|9
1627565940000|2021-07-29 13:39:00|12621.4|12609.4|12620.2|12608.2|12621.4|12609.4|12620.2|12608.2|7
1627565950000|2021-07-29 13:39:10|12621.4|12609.4|12617.6|12605.6|12622.6|12610.6|12617.6|12605.6|22
1627565960000|2021-07-29 13:39:20|12616.4|12604.4|12617|12605|12617|12605|12616.4|12604.4|14
1627565970000|2021-07-29 13:39:30|||||||||8
1627565980000|2021-07-29 13:39:40|12615.7|12603.7|12614.5|12602.5|12617|12605|12614.5|12602.5|3
1627565990000|2021-07-29 13:39:50|12616.4|12604.4|12616.4|12604.4|12617|12605|12616.4|12604.4|0
1627566000000|2021-07-29 13:40:00|12617|12605|12617.6|12605.6|12617.6|12605.6|12616.4|12604.4|1
1627566010000|2021-07-29 13:40:10|12615.8|12603.8|12610.1|12598.1|12615.8|12603.8|12610.1|12598.1|6
1627566020000|2021-07-29 13:40:20|12609.5|12597.5|12612.6|12600.6|12613.9|12601.9|12609.5|12597.5|3
1627566030000|2021-07-29 13:40:30|12613.3|12601.3|12612.6|12600.6|12613.3|12601.3|12612|12600|2
1627566040000|2021-07-29 13:40:40|12612|12600|12612.6|12600.6|12612.6|12600.6|12610.7|12598.7|3
1627566050000|2021-07-29 13:40:50|12612|12600|12612.6|12600.6|12612.6|12600.6|12612|12600|2
1627566060000|2021-07-29 13:41:00|12613.3|12601.3|12610.1|12598.1|12613.3|12601.3|12610.1|12598.1|2
1627566070000|2021-07-29 13:41:10|12610.8|12598.8|12610.8|12598.8|12610.8|12598.8|12610.8|12598.8|0
1627566080000|2021-07-29 13:41:20|12610.1|12598.1|12610.1|12598.1|12610.1|12598.1|12610.1|12598.1|0
1627566090000|2021-07-29 13:41:30|12610.8|12598.8|12607.7|12595.7|12610.8|12598.8|12607.7|12595.7|3
1627566100000|2021-07-29 13:41:40|12608.3|12596.3|12608.9|12596.9|12608.9|12596.9|12608.3|12596.3|2
1627566110000|2021-07-29 13:41:50|12608.3|12596.3|12608.3|12596.3|12608.3|12596.3|12607.7|12595.7|2
1627566120000|2021-07-29 13:42:00|12608.9|12596.9|12607.7|12595.7|12608.9|12596.9|12607|12595|1
1627566130000|2021-07-29 13:42:10|12607|12595|12607|12595|12607|12595|12607|12595|4
1627566140000|2021-07-29 13:42:20|12609.5|12597.5|12610.8|12598.8|12610.8|12598.8|12609.5|12597.5|2
1627566150000|2021-07-29 13:42:30|12609.5|12597.5|12608.3|12596.3|12609.5|12597.5|12608.3|12596.3|4
1627566160000|2021-07-29 13:42:40|12608.9|12596.9|12608.3|12596.3|12608.9|12596.9|12608.3|12596.3|0
1627566170000|2021-07-29 13:42:50|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|3
1627566190000|2021-07-29 13:43:10|12606.4|12594.4|12606.4|12594.4|12606.4|12594.4|12606.4|12594.4|1
1627566200000|2021-07-29 13:43:20|12602.1|12590.1|12602.1|12590.1|12602.1|12590.1|12601.4|12589.4|4
1627566210000|2021-07-29 13:43:30|12603.3|12591.3|12604.6|12592.6|12604.6|12592.6|12603.3|12591.3|1
1627566220000|2021-07-29 13:43:40|12605.2|12593.2|12608.3|12596.3|12608.3|12596.3|12605.2|12593.2|1
1627566230000|2021-07-29 13:43:50|12610.8|12598.8|12610.8|12598.8|12610.8|12598.8|12610.8|12598.8|0
1627566240000|2021-07-29 13:44:00|12610.2|12598.2|12605.2|12593.2|12610.2|12598.2|12605.2|12593.2|3
1627566250000|2021-07-29 13:44:10|12604.5|12592.5|12605.8|12593.8|12608.3|12596.3|12603.3|12591.3|10
1627566260000|2021-07-29 13:44:20|12603.9|12591.9|12602.7|12590.7|12603.9|12591.9|12602.7|12590.7|5
1627566270000|2021-07-29 13:44:30|12603.9|12591.9|12603.9|12591.9|12603.9|12591.9|12603.9|12591.9|4
1627566300000|2021-07-29 13:45:00|12604.5|12592.5|12604.5|12592.5|12604.5|12592.5|12603.9|12591.9|2
1627566310000|2021-07-29 13:45:10|12605.1|12593.1|12605.1|12593.1|12605.8|12593.8|12604.5|12592.5|1
1627566320000|2021-07-29 13:45:20|12605.2|12593.2|12600.2|12588.2|12605.2|12593.2|12600.2|12588.2|3
1627566330000|2021-07-29 13:45:30|12600.8|12588.8|12603.3|12591.3|12603.3|12591.3|12600.8|12588.8|1
1627566340000|2021-07-29 13:45:40|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|36
1627566350000|2021-07-29 13:45:50|12601.4|12589.4|12604.5|12592.5|12604.5|12592.5|12601.4|12589.4|18
1627566360000|2021-07-29 13:46:00|12602.7|12590.7|12602|12590|12602.7|12590.7|12600.2|12588.2|8
1627566370000|2021-07-29 13:46:10|12602.7|12590.7|12603.3|12591.3|12603.3|12591.3|12602.7|12590.7|1
1627566380000|2021-07-29 13:46:20|12602.7|12590.7|12602.7|12590.7|12603.3|12591.3|12602|12590|2
1627566390000|2021-07-29 13:46:30|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|12602|12590|1
1627566400000|2021-07-29 13:46:40|12602.7|12590.7|12602|12590|12602.7|12590.7|12602|12590|0
1627566410000|2021-07-29 13:46:50|12602.7|12590.7|12602|12590|12602.7|12590.7|12602|12590|2
1627566420000|2021-07-29 13:47:00|12601.4|12589.4|12598.9|12586.9|12601.4|12589.4|12598.9|12586.9|6
1627566430000|2021-07-29 13:47:10|12599.6|12587.6|12600.2|12588.2|12600.8|12588.8|12598.9|12586.9|0
1627566440000|2021-07-29 13:47:20|12600.8|12588.8|12602.1|12590.1|12602.1|12590.1|12600.8|12588.8|0
1627566450000|2021-07-29 13:47:30|12601.4|12589.4|12601.4|12589.4|12601.4|12589.4|12601.4|12589.4|0
1627566460000|2021-07-29 13:47:40|||||||||1
1627566480000|2021-07-29 13:48:00|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|24
1627566490000|2021-07-29 13:48:10|12600.8|12588.8|12601.4|12589.4|12601.4|12589.4|12600.2|12588.2|5
1627566500000|2021-07-29 13:48:20|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|11
1627566510000|2021-07-29 13:48:30|||||||||1
1627566520000|2021-07-29 13:48:40|||||||||6
1627566530000|2021-07-29 13:48:50|12597.7|12585.7|12597.1|12585.1|12597.7|12585.7|12597.1|12585.1|2
1627566540000|2021-07-29 13:49:00|12597.7|12585.7|12597.7|12585.7|12599|12587|12597.7|12585.7|2
1627566550000|2021-07-29 13:49:10|12599.6|12587.6|12599|12587|12599.6|12587.6|12599|12587|6
1627566560000|2021-07-29 13:49:20|12599.6|12587.6|12599|12587|12599.6|12587.6|12599|12587|2
1627566570000|2021-07-29 13:49:30|12599.6|12587.6|12599|12587|12601.5|12589.5|12599|12587|1
1627566580000|2021-07-29 13:49:40|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|0
1627566600000|2021-07-29 13:50:00|12600.8|12588.8|12603.3|12591.3|12603.3|12591.3|12599|12587|22
1627566610000|2021-07-29 13:50:10|12604|12592|12605.2|12593.2|12605.2|12593.2|12604|12592|1
1627566620000|2021-07-29 13:50:20|12604.6|12592.6|12602.7|12590.7|12605.2|12593.2|12602.7|12590.7|6
1627566630000|2021-07-29 13:50:30|||||||||5
1627566640000|2021-07-29 13:50:40|12602.1|12590.1|12602.7|12590.7|12602.7|12590.7|12602.1|12590.1|6
1627566650000|2021-07-29 13:50:50|12602.1|12590.1|12599|12587|12602.7|12590.7|12599|12587|11
1627566660000|2021-07-29 13:51:00|12599.6|12587.6|12600.2|12588.2|12601.5|12589.5|12599.6|12587.6|3
1627566670000|2021-07-29 13:51:10|12602.7|12590.7|12607.1|12595.1|12607.1|12595.1|12602.7|12590.7|4
1627566680000|2021-07-29 13:51:20|12607.7|12595.7|12607.1|12595.1|12607.7|12595.7|12607.1|12595.1|0
1627566690000|2021-07-29 13:51:30|12607.7|12595.7|12609|12597|12609|12597|12607.7|12595.7|0
1627566700000|2021-07-29 13:51:40|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|3
1627566730000|2021-07-29 13:52:10|12609|12597|12607.1|12595.1|12609.6|12597.6|12607.1|12595.1|1
1627566750000|2021-07-29 13:52:30|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|20
1627566780000|2021-07-29 13:53:00|12609|12597|12609.6|12597.6|12609.6|12597.6|12609|12597|1
1627566800000|2021-07-29 13:53:20|12607.7|12595.7|12603.4|12591.4|12607.7|12595.7|12603.4|12591.4|3
1627566810000|2021-07-29 13:53:30|12604.6|12592.6|12605.2|12593.2|12605.2|12593.2|12604.6|12592.6|0
1627566820000|2021-07-29 13:53:40|||||||||2
1627566830000|2021-07-29 13:53:50|12605.9|12593.9|12606.5|12594.5|12607.1|12595.1|12605.9|12593.9|4
1627566840000|2021-07-29 13:54:00|12605.2|12593.2|12604.6|12592.6|12605.2|12593.2|12604.6|12592.6|0
1627566850000|2021-07-29 13:54:10|12605.2|12593.2|12604.6|12592.6|12605.3|12593.3|12604.6|12592.6|0
1627566860000|2021-07-29 13:54:20|12602.1|12590.1|12602.8|12590.8|12602.8|12590.8|12602.1|12590.1|4
1627566870000|2021-07-29 13:54:30|12603.4|12591.4|12602.7|12590.7|12604|12592|12602.7|12590.7|5
1627566880000|2021-07-29 13:54:40|12603.4|12591.4|12603.4|12591.4|12604|12592|12602.1|12590.1|0
1627566900000|2021-07-29 13:55:00|12604|12592|12597.8|12585.8|12604.6|12592.6|12597.8|12585.8|2
1627566910000|2021-07-29 13:55:10|||||||||3
1627566920000|2021-07-29 13:55:20|12596.5|12584.5|12598.4|12586.4|12598.4|12586.4|12596.5|12584.5|7
1627566930000|2021-07-29 13:55:30|||||||||5
1627566940000|2021-07-29 13:55:40|12597.1|12585.1|12597.8|12585.8|12597.8|12585.8|12597.1|12585.1|0
1627566950000|2021-07-29 13:55:50|12598.4|12586.4|12598.4|12586.4|12598.4|12586.4|12598.4|12586.4|1
1627566960000|2021-07-29 13:56:00|12599|12587|12598.4|12586.4|12599|12587|12598.4|12586.4|2
1627566970000|2021-07-29 13:56:10|12599|12587|12599|12587|12599|12587|12599|12587|1
1627566980000|2021-07-29 13:56:20|12599.6|12587.6|12599|12587|12599.6|12587.6|12599|12587|3
1627567000000|2021-07-29 13:56:40|12598.4|12586.4|12597.7|12585.7|12599|12587|12597.7|12585.7|3
1627567010000|2021-07-29 13:56:50|12597.1|12585.1|12598.4|12586.4|12598.4|12586.4|12596.5|12584.5|1
1627567020000|2021-07-29 13:57:00|12597.8|12585.8|12596.5|12584.5|12598.4|12586.4|12596.5|12584.5|1
1627567030000|2021-07-29 13:57:10|12597.1|12585.1|12596.5|12584.5|12597.1|12585.1|12596.5|12584.5|0
1627567050000|2021-07-29 13:57:30|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|12595.3|12583.3|2
1627567060000|2021-07-29 13:57:40|12595.9|12583.9|12594|12582|12595.9|12583.9|12594|12582|29
1627567070000|2021-07-29 13:57:50|12595.9|12583.9|12597.8|12585.8|12598.4|12586.4|12595.9|12583.9|1
1627567080000|2021-07-29 13:58:00|12598.4|12586.4|12599.7|12587.7|12599.7|12587.7|12596.5|12584.5|0
1627567090000|2021-07-29 13:58:10|12600.3|12588.3|12603.4|12591.4|12603.4|12591.4|12599.7|12587.7|3
1627567100000|2021-07-29 13:58:20|12604|12592|12602.8|12590.8|12604|12592|12602.8|12590.8|0
1627567110000|2021-07-29 13:58:30|||||||||8
1627567120000|2021-07-29 13:58:40|12604.6|12592.6|12606.5|12594.5|12606.5|12594.5|12604.6|12592.6|0
1627567130000|2021-07-29 13:58:50|12607.1|12595.1|12607.1|12595.1|12607.1|12595.1|12607.1|12595.1|1
1627567140000|2021-07-29 13:59:00|12604.6|12592.6|12604.6|12592.6|12604.6|12592.6|12604.6|12592.6|2
1627567150000|2021-07-29 13:59:10|12605.3|12593.3|12604.6|12592.6|12605.3|12593.3|12604.6|12592.6|0
1627567160000|2021-07-29 13:59:20|12604|12592|12604.6|12592.6|12604.6|12592.6|12604|12592|1
1627567170000|2021-07-29 13:59:30|||||||||1
1627567180000|2021-07-29 13:59:40|12604.7|12592.7|12604|12592|12604.7|12592.7|12604|12592|2
1627567190000|2021-07-29 13:59:50|12605.3|12593.3|12608.4|12596.4|12608.4|12596.4|12605.3|12593.3|5
1627567200000|2021-07-29 14:00:00|12607.8|12595.8|12607.1|12595.1|12607.8|12595.8|12605.9|12593.9|6
1627567210000|2021-07-29 14:00:10|12606.5|12594.5|12604|12592|12606.5|12594.5|12604|12592|1
1627567220000|2021-07-29 14:00:20|12602.2|12590.2|12602.2|12590.2|12602.2|12590.2|12602.2|12590.2|1
1627567230000|2021-07-29 14:00:30|12602.8|12590.8|12602.8|12590.8|12602.8|12590.8|12602.8|12590.8|1
1627567240000|2021-07-29 14:00:40|12602.2|12590.2|12602.2|12590.2|12602.2|12590.2|12602.2|12590.2|0
1627567250000|2021-07-29 14:00:50|||||||||2
1627567260000|2021-07-29 14:01:00|12601.5|12589.5|12595.3|12583.3|12601.5|12589.5|12595.3|12583.3|6
1627567280000|2021-07-29 14:01:20|12596.5|12584.5|12597.1|12585.1|12597.1|12585.1|12595.9|12583.9|2
1627567290000|2021-07-29 14:01:30|||||||||3
1627567300000|2021-07-29 14:01:40|12596.5|12584.5|12597.1|12585.1|12597.1|12585.1|12596.5|12584.5|1
1627567320000|2021-07-29 14:02:00|12597.8|12585.8|12595.9|12583.9|12597.8|12585.8|12595.3|12583.3|14
1627567330000|2021-07-29 14:02:10|||||||||1
1627567340000|2021-07-29 14:02:20|||||||||1
1627567350000|2021-07-29 14:02:30|12595.3|12583.3|12594.7|12582.7|12595.3|12583.3|12594.1|12582.1|12
1627567370000|2021-07-29 14:02:50|12595.3|12583.3|12597.8|12585.8|12598.4|12586.4|12595.3|12583.3|15
1627567380000|2021-07-29 14:03:00|12598.4|12586.4|12600.3|12588.3|12600.3|12588.3|12597.8|12585.8|3
1627567390000|2021-07-29 14:03:10|12599.7|12587.7|12599.7|12587.7|12599.7|12587.7|12599.7|12587.7|0
1627567400000|2021-07-29 14:03:20|||||||||1
1627567410000|2021-07-29 14:03:30|||||||||1
1627567430000|2021-07-29 14:03:50|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|3
1627567440000|2021-07-29 14:04:00|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|1
1627567450000|2021-07-29 14:04:10|12601.5|12589.5|12601.6|12589.6|12601.6|12589.6|12600.9|12588.9|0
1627567460000|2021-07-29 14:04:20|12600.9|12588.9|12601.6|12589.6|12601.6|12589.6|12600.9|12588.9|1
1627567470000|2021-07-29 14:04:30|12600.9|12588.9|12601.6|12589.6|12601.6|12589.6|12600.9|12588.9|0
1627567480000|2021-07-29 14:04:40|12601.5|12589.5|12600.3|12588.3|12601.5|12589.5|12600.3|12588.3|2
1627567490000|2021-07-29 14:04:50|12601.5|12589.5|12603.4|12591.4|12603.4|12591.4|12601.5|12589.5|1
1627567500000|2021-07-29 14:05:00|12602.2|12590.2|12600.9|12588.9|12602.2|12590.2|12600.9|12588.9|2
1627567510000|2021-07-29 14:05:10|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|1
1627567520000|2021-07-29 14:05:20|12599.7|12587.7|12600.3|12588.3|12600.3|12588.3|12599.7|12587.7|0
1627567530000|2021-07-29 14:05:30|||||||||2
1627567540000|2021-07-29 14:05:40|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|1
1627567550000|2021-07-29 14:05:50|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|0
1627567560000|2021-07-29 14:06:00|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|1
1627567570000|2021-07-29 14:06:10|12601.5|12589.5|12600.9|12588.9|12603.4|12591.4|12600.9|12588.9|0
1627567580000|2021-07-29 14:06:20|12598.5|12586.5|12596.6|12584.6|12598.5|12586.5|12596.6|12584.6|2
1627567590000|2021-07-29 14:06:30|12596|12584|12592.8|12580.8|12596.6|12584.6|12592.8|12580.8|8
1627567600000|2021-07-29 14:06:40|12591.6|12579.6|12592.8|12580.8|12594.1|12582.1|12591.6|12579.6|10
1627567610000|2021-07-29 14:06:50|12594.1|12582.1|12593.5|12581.5|12594.1|12582.1|12593.5|12581.5|2
1627567620000|2021-07-29 14:07:00|12596|12584|12592.2|12580.2|12596|12584|12591.6|12579.6|0
1627567630000|2021-07-29 14:07:10|12592.8|12580.8|12592.8|12580.8|12592.8|12580.8|12592.8|12580.8|1
1627567640000|2021-07-29 14:07:20|12593.5|12581.5|12587.2|12575.2|12593.5|12581.5|12586.6|12574.6|16
1627567650000|2021-07-29 14:07:30|12587.8|12575.8|12587.8|12575.8|12587.8|12575.8|12587.8|12575.8|4
1627567660000|2021-07-29 14:07:40|12588.5|12576.5|12586.6|12574.6|12588.5|12576.5|12586.6|12574.6|0
1627567670000|2021-07-29 14:07:50|12585.4|12573.4|12582.9|12570.9|12585.4|12573.4|12582.9|12570.9|102
1627567680000|2021-07-29 14:08:00|12583.5|12571.5|12582.9|12570.9|12584.7|12572.7|12582.9|12570.9|7
1627567690000|2021-07-29 14:08:10|||||||||8
1627567700000|2021-07-29 14:08:20|12584.7|12572.7|12586.6|12574.6|12586.6|12574.6|12584.7|12572.7|4
1627567710000|2021-07-29 14:08:30|12585.4|12573.4|12586.6|12574.6|12586.6|12574.6|12584.7|12572.7|0
1627567720000|2021-07-29 14:08:40|12585.4|12573.4|12587.9|12575.9|12587.9|12575.9|12585.4|12573.4|12
1627567730000|2021-07-29 14:08:50|12587.2|12575.2|12587.9|12575.9|12587.9|12575.9|12587.2|12575.2|0
1627567740000|2021-07-29 14:09:00|12586|12574|12585.4|12573.4|12586|12574|12585.4|12573.4|6
1627567750000|2021-07-29 14:09:10|||||||||2
1627567760000|2021-07-29 14:09:20|12584.1|12572.1|12588.5|12576.5|12589.1|12577.1|12584.1|12572.1|19
1627567770000|2021-07-29 14:09:30|12587.9|12575.9|12586|12574|12587.9|12575.9|12585.4|12573.4|3
1627567780000|2021-07-29 14:09:40|12586.6|12574.6|12586|12574|12588.5|12576.5|12584.7|12572.7|2
1627567790000|2021-07-29 14:09:50|12586.6|12574.6|12585.4|12573.4|12586.6|12574.6|12583.5|12571.5|2
1627567800000|2021-07-29 14:10:00|12586|12574|12584.8|12572.8|12586|12574|12583.5|12571.5|1
1627567810000|2021-07-29 14:10:10|12584.1|12572.1|12584.8|12572.8|12586|12574|12584.1|12572.1|2
1627567820000|2021-07-29 14:10:20|12584.1|12572.1|12586.6|12574.6|12586.6|12574.6|12584.1|12572.1|2
1627567830000|2021-07-29 14:10:30|12586|12574|12586.6|12574.6|12586.6|12574.6|12586|12574|2
1627567840000|2021-07-29 14:10:40|12587.3|12575.3|12587.9|12575.9|12587.9|12575.9|12587.3|12575.3|0
1627567850000|2021-07-29 14:10:50|12586.6|12574.6|12586|12574|12587.2|12575.2|12585.4|12573.4|1
1627567860000|2021-07-29 14:11:00|||||||||1
1627567870000|2021-07-29 14:11:10|12585.4|12573.4|12585.4|12573.4|12586|12574|12585.4|12573.4|0
1627567880000|2021-07-29 14:11:20|12586.6|12574.6|12587.9|12575.9|12588.5|12576.5|12586.6|12574.6|2
1627567900000|2021-07-29 14:11:40|12587.3|12575.3|12587.9|12575.9|12589.8|12577.8|12587.3|12575.3|0
1627567910000|2021-07-29 14:11:50|12585.4|12573.4|12585.4|12573.4|12585.4|12573.4|12585.4|12573.4|0
1627567920000|2021-07-29 14:12:00|||||||||1
1627567930000|2021-07-29 14:12:10|12586|12574|12586|12574|12586|12574|12586|12574|2
1627567940000|2021-07-29 14:12:20|12583.5|12571.5|12581|12569|12583.5|12571.5|12579.2|12567.2|8
1627567950000|2021-07-29 14:12:30|12582.3|12570.3|12581|12569|12582.3|12570.3|12580.4|12568.4|2
1627567960000|2021-07-29 14:12:40|12581.7|12569.7|12580.4|12568.4|12581.7|12569.7|12579.1|12567.1|3
1627567970000|2021-07-29 14:12:50|12581|12569|12581|12569|12581.7|12569.7|12580.4|12568.4|1
1627567980000|2021-07-29 14:13:00|12581.6|12569.6|12579.1|12567.1|12581.7|12569.7|12579.1|12567.1|13
1627567990000|2021-07-29 14:13:10|12577.9|12565.9|12578.5|12566.5|12578.5|12566.5|12577.9|12565.9|0
1627568000000|2021-07-29 14:13:20|12577.9|12565.9|12578.5|12566.5|12578.5|12566.5|12577.9|12565.9|0
1627568010000|2021-07-29 14:13:30|12577.9|12565.9|12578.5|12566.5|12578.5|12566.5|12577.9|12565.9|0
1627568020000|2021-07-29 14:13:40|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|3
1627568030000|2021-07-29 14:13:50|||||||||2
1627568040000|2021-07-29 14:14:00|12576.7|12564.7|12576.7|12564.7|12577.9|12565.9|12576.7|12564.7|27
1627568050000|2021-07-29 14:14:10|12578.5|12566.5|12576.7|12564.7|12578.5|12566.5|12576.7|12564.7|12
1627568060000|2021-07-29 14:14:20|12576|12564|12576|12564|12576|12564|12576|12564|4
1627568080000|2021-07-29 14:14:40|12575.4|12563.4|12572.9|12560.9|12575.4|12563.4|12572.9|12560.9|21
1627568090000|2021-07-29 14:14:50|12575.4|12563.4|12572.3|12560.3|12575.4|12563.4|12572.3|12560.3|0
1627568100000|2021-07-29 14:15:00|12572.9|12560.9|12566.7|12554.7|12572.9|12560.9|12566.7|12554.7|8
1627568110000|2021-07-29 14:15:10|12566|12554|12566.7|12554.7|12568.5|12556.5|12565.4|12553.4|10
1627568120000|2021-07-29 14:15:20|12567.9|12555.9|12564.8|12552.8|12567.9|12555.9|12564.2|12552.2|6
1627568130000|2021-07-29 14:15:30|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|12566|12554|2
1627568140000|2021-07-29 14:15:40|12569.2|12557.2|12568.5|12556.5|12569.2|12557.2|12568.5|12556.5|6
1627568150000|2021-07-29 14:15:50|12569.2|12557.2|12566.7|12554.7|12569.2|12557.2|12565.4|12553.4|6
1627568160000|2021-07-29 14:16:00|12566|12554|12564.2|12552.2|12566.7|12554.7|12564.2|12552.2|5
1627568170000|2021-07-29 14:16:10|12561.7|12549.7|12560.4|12548.4|12564.2|12552.2|12560.4|12548.4|17
1627568180000|2021-07-29 14:16:20|12561|12549|12558.5|12546.5|12561|12549|12558.5|12546.5|5
1627568190000|2021-07-29 14:16:30|12555.4|12543.4|12557.9|12545.9|12557.9|12545.9|12555.4|12543.4|3
1627568200000|2021-07-29 14:16:40|12558.5|12546.5|12559.8|12547.8|12561|12549|12558.5|12546.5|4
1627568210000|2021-07-29 14:16:50|12560.4|12548.4|12557.3|12545.3|12560.4|12548.4|12557.3|12545.3|25
1627568220000|2021-07-29 14:17:00|12556|12544|12557.3|12545.3|12557.9|12545.9|12554.8|12542.8|2
1627568230000|2021-07-29 14:17:10|12556|12544|12556.7|12544.7|12559.8|12547.8|12555.4|12543.4|17
1627568240000|2021-07-29 14:17:20|12555.4|12543.4|12551.7|12539.7|12555.4|12543.4|12551.7|12539.7|17
1627568250000|2021-07-29 14:17:30|12549.8|12537.8|12549.8|12537.8|12549.8|12537.8|12549.8|12537.8|0
1627568260000|2021-07-29 14:17:40|12550.4|12538.4|12550.4|12538.4|12551|12539|12550.4|12538.4|5
1627568270000|2021-07-29 14:17:50|12551|12539|12547.3|12535.3|12551|12539|12545.4|12533.4|160
1627568280000|2021-07-29 14:18:00|12543.5|12531.5|12542.3|12530.3|12543.5|12531.5|12541.6|12529.6|30
1627568290000|2021-07-29 14:18:10|12544.8|12532.8|12542.9|12530.9|12544.8|12532.8|12542.9|12530.9|3
1627568300000|2021-07-29 14:18:20|12542.2|12530.2|12543.5|12531.5|12543.5|12531.5|12541.6|12529.6|0
1627568310000|2021-07-29 14:18:30|12544.1|12532.1|12539.8|12527.8|12544.1|12532.1|12539.8|12527.8|7
1627568320000|2021-07-29 14:18:40|12541.6|12529.6|12543.5|12531.5|12543.5|12531.5|12541.6|12529.6|2
1627568330000|2021-07-29 14:18:50|12542.9|12530.9|12552.9|12540.9|12553.5|12541.5|12542.9|12530.9|2
1627568340000|2021-07-29 14:19:00|12552.2|12540.2|12549.1|12537.1|12554.4|12540.2|12549.1|12534.4|18
1627568350000|2021-07-29 14:19:10|12551|12539|12551|12539|12552.2|12540.2|12550.4|12538.4|2
1627568360000|2021-07-29 14:19:20|12550.3|12538.3|12559.1|12547.1|12559.1|12547.1|12548.5|12536.5|5
1627568370000|2021-07-29 14:19:30|12560.4|12548.4|12560.4|12548.4|12561|12549|12557.9|12545.9|6
1627568380000|2021-07-29 14:19:40|12559.1|12547.1|12559.7|12547.7|12562.9|12550.9|12559.1|12547.1|11
1627568390000|2021-07-29 14:19:50|12560.4|12548.4|12564.1|12552.1|12564.1|12552.1|12559.7|12547.7|0
1627568400000|2021-07-29 14:20:00|12565.4|12553.4|12566|12554|12568.5|12556.5|12565.4|12553.4|28
1627568410000|2021-07-29 14:20:10|12567.2|12555.2|12569.7|12557.7|12569.7|12557.7|12567.2|12555.2|3
1627568420000|2021-07-29 14:20:20|12571|12559|12566|12554|12571|12559|12565.4|12553.4|2
1627568430000|2021-07-29 14:20:30|12566.6|12554.6|12560.4|12548.4|12566.6|12554.6|12560.4|12548.4|2
1627568440000|2021-07-29 14:20:40|12559.1|12547.1|12557.9|12545.9|12559.7|12547.7|12557.2|12545.2|11
1627568450000|2021-07-29 14:20:50|12559.7|12547.7|12559.7|12547.7|12560.4|12548.4|12559.7|12547.7|4
1627568460000|2021-07-29 14:21:00|12560.4|12548.4|12560.4|12548.4|12561.6|12549.6|12560.4|12548.4|5
1627568470000|2021-07-29 14:21:10|||||||||2
1627568480000|2021-07-29 14:21:20|12559.8|12547.8|12559.1|12547.1|12559.8|12547.8|12559.1|12547.1|6
1627568500000|2021-07-29 14:21:40|12559.8|12547.8|12562.9|12550.9|12562.9|12550.9|12559.8|12547.8|2
1627568510000|2021-07-29 14:21:50|12563.5|12551.5|12566|12554|12566|12554|12563.5|12551.5|0
1627568520000|2021-07-29 14:22:00|12565.4|12553.4|12566|12554|12566|12554|12565.4|12553.4|4
1627568550000|2021-07-29 14:22:30|12564.8|12552.8|12566|12554|12566|12554|12563.5|12551.5|5
1627568560000|2021-07-29 14:22:40|12566.6|12554.6|12572.3|12560.3|12572.3|12560.3|12566.6|12554.6|17
1627568570000|2021-07-29 14:22:50|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|1
1627568580000|2021-07-29 14:23:00|12571.6|12559.6|12574.8|12562.8|12574.8|12562.8|12571.6|12559.6|6
1627568590000|2021-07-29 14:23:10|12574.2|12562.2|12573.5|12561.5|12574.2|12562.2|12569.8|12557.8|5
1627568600000|2021-07-29 14:23:20|12572.9|12560.9|12574.2|12562.2|12574.2|12562.2|12572.3|12560.3|6
1627568610000|2021-07-29 14:23:30|12574.8|12562.8|12572.9|12560.9|12575.4|12563.4|12572.3|12560.3|9
1627568620000|2021-07-29 14:23:40|12572.3|12560.3|12574.8|12562.8|12574.8|12562.8|12572.3|12560.3|0
1627568630000|2021-07-29 14:23:50|12574.2|12562.2|12573.5|12561.5|12574.8|12562.8|12573.5|12561.5|0
1627568640000|2021-07-29 14:24:00|12572.3|12560.3|12570.4|12558.4|12572.3|12560.3|12570.4|12558.4|1
1627568650000|2021-07-29 14:24:10|12572.9|12560.9|12574.8|12562.8|12574.8|12562.8|12572.9|12560.9|1
1627568670000|2021-07-29 14:24:30|12574.2|12562.2|12577.9|12565.9|12577.9|12565.9|12574.2|12562.2|5
1627568680000|2021-07-29 14:24:40|12577.3|12565.3|12576.7|12564.7|12578.6|12566.6|12576.7|12564.7|1
1627568690000|2021-07-29 14:24:50|12577.3|12565.3|12577.3|12565.3|12579.2|12567.2|12577.3|12565.3|0
1627568700000|2021-07-29 14:25:00|12576.1|12564.1|12577.9|12565.9|12577.9|12565.9|12575.4|12563.4|7
1627568710000|2021-07-29 14:25:10|12577.3|12565.3|12577.9|12565.9|12577.9|12565.9|12577.3|12565.3|0
1627568720000|2021-07-29 14:25:20|12577.3|12565.3|12579.2|12567.2|12579.2|12567.2|12577.3|12565.3|2
1627568730000|2021-07-29 14:25:30|12575.4|12563.4|12576.7|12564.7|12576.7|12564.7|12575.4|12563.4|2
1627568740000|2021-07-29 14:25:40|12576.1|12564.1|12579.2|12567.2|12579.2|12567.2|12576.1|12564.1|1
1627568750000|2021-07-29 14:25:50|12579.8|12567.8|12581|12569|12581|12569|12579.8|12567.8|8
1627568760000|2021-07-29 14:26:00|12580.4|12568.4|12582.9|12570.9|12582.9|12570.9|12580.4|12568.4|1
1627568770000|2021-07-29 14:26:10|12581.7|12569.7|12578.5|12566.5|12582.3|12570.3|12578.5|12566.5|0
1627568780000|2021-07-29 14:26:20|12580.4|12568.4|12581|12569|12581|12569|12580.4|12568.4|1
1627568790000|2021-07-29 14:26:30|12582.3|12570.3|12584.2|12572.2|12584.2|12572.2|12581|12569|5
1627568800000|2021-07-29 14:26:40|12583.6|12571.6|12584.2|12572.2|12584.2|12572.2|12583.6|12571.6|0
1627568810000|2021-07-29 14:26:50|12585.4|12573.4|12584.2|12572.2|12585.4|12573.4|12584.2|12572.2|10
1627568820000|2021-07-29 14:27:00|12581|12569|12585.4|12573.4|12585.4|12573.4|12581|12569|8
1627568840000|2021-07-29 14:27:20|12584.2|12572.2|12586.1|12574.1|12586.1|12574.1|12584.2|12572.2|2
1627568850000|2021-07-29 14:27:30|12585.4|12573.4|12582.3|12570.3|12585.4|12573.4|12582.3|12570.3|8
1627568860000|2021-07-29 14:27:40|12579.8|12567.8|12581.7|12569.7|12581.7|12569.7|12579.8|12567.8|0
1627568870000|2021-07-29 14:27:50|12581|12569|12581.7|12569.7|12581.7|12569.7|12581|12569|4
1627568880000|2021-07-29 14:28:00|12581|12569|12580.4|12568.4|12581|12569|12580.4|12568.4|0
1627568890000|2021-07-29 14:28:10|12581.7|12569.7|12582.3|12570.3|12582.9|12570.9|12581.7|12569.7|0
1627568900000|2021-07-29 14:28:20|12582.9|12570.9|12584.2|12572.2|12584.2|12572.2|12582.3|12570.3|0
1627568910000|2021-07-29 14:28:30|12582.9|12570.9|12581.7|12569.7|12582.9|12570.9|12581.7|12569.7|1
1627568920000|2021-07-29 14:28:40|12582.3|12570.3|12582.3|12570.3|12582.3|12570.3|12581.7|12569.7|1
1627568930000|2021-07-29 14:28:50|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|8
1627568940000|2021-07-29 14:29:00|||||||||1
1627568950000|2021-07-29 14:29:10|12584.2|12572.2|12584.8|12572.8|12584.8|12572.8|12584.2|12572.2|0
1627568960000|2021-07-29 14:29:20|12584.2|12572.2|12576.7|12564.7|12584.2|12572.2|12576.7|12564.7|8
1627568980000|2021-07-29 14:29:40|||||||||3
1627568990000|2021-07-29 14:29:50|12575.4|12563.4|12576.7|12564.7|12576.7|12564.7|12575.4|12563.4|2
1627569000000|2021-07-29 14:30:00|12577.3|12565.3|12579.2|12567.2|12579.2|12567.2|12577.3|12565.3|5
1627569010000|2021-07-29 14:30:10|12579.8|12567.8|12579.2|12567.2|12581.1|12569.1|12577.3|12565.3|2
1627569020000|2021-07-29 14:30:20|12579.8|12567.8|12582.3|12570.3|12582.3|12570.3|12578.5|12566.5|5
1627569030000|2021-07-29 14:30:30|12578.6|12566.6|12577.9|12565.9|12578.6|12566.6|12577.3|12565.3|5
1627569040000|2021-07-29 14:30:40|12578.6|12566.6|12577.3|12565.3|12579.2|12567.2|12577.3|12565.3|0
1627569050000|2021-07-29 14:30:50|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|0
1627569060000|2021-07-29 14:31:00|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|1
1627569070000|2021-07-29 14:31:10|||||||||2
1627569080000|2021-07-29 14:31:20|12576.1|12564.1|12581.1|12569.1|12581.1|12569.1|12576.1|12564.1|2
1627569090000|2021-07-29 14:31:30|12580.4|12568.4|12582.3|12570.3|12582.3|12570.3|12580.4|12568.4|5
1627569100000|2021-07-29 14:31:40|12583.5|12571.5|12581|12569|12583.5|12571.5|12581|12569|0
1627569110000|2021-07-29 14:31:50|12582.9|12570.9|12584.2|12572.2|12584.2|12572.2|12581.7|12569.7|1
1627569120000|2021-07-29 14:32:00|12584.8|12572.8|12586.7|12574.7|12586.7|12574.7|12582.9|12570.9|11
1627569130000|2021-07-29 14:32:10|12587.3|12575.3|12586.7|12574.7|12588|12576|12586.7|12574.7|1
1627569150000|2021-07-29 14:32:30|12582.9|12570.9|12582.3|12570.3|12582.9|12570.9|12582.3|12570.3|5
1627569160000|2021-07-29 14:32:40|12583|12571|12576.7|12564.7|12583|12571|12576.7|12564.7|3
1627569170000|2021-07-29 14:32:50|12577.3|12565.3|12578|12566|12578|12566|12577.3|12565.3|1
1627569180000|2021-07-29 14:33:00|12577.3|12565.3|12578|12566|12579.8|12567.8|12577.3|12565.3|0
1627569200000|2021-07-29 14:33:20|12577.3|12565.3|12575.5|12563.5|12577.3|12565.3|12575.5|12563.5|3
1627569210000|2021-07-29 14:33:30|12574.8|12562.8|12571.1|12559.1|12574.8|12562.8|12571.1|12559.1|2
1627569220000|2021-07-29 14:33:40|12570.5|12558.5|12565.5|12553.5|12570.5|12558.5|12565.5|12553.5|29
1627569240000|2021-07-29 14:34:00|12562.3|12550.3|12563.6|12551.6|12564.2|12552.2|12562.3|12550.3|3
1627569250000|2021-07-29 14:34:10|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|12563.6|12551.6|1
1627569260000|2021-07-29 14:34:20|12563.6|12551.6|12564.2|12552.2|12564.2|12552.2|12563.6|12551.6|1
1627569270000|2021-07-29 14:34:30|12563.6|12551.6|12561.7|12549.7|12563.6|12551.6|12561.7|12549.7|2
1627569280000|2021-07-29 14:34:40|12559.2|12547.2|12560.4|12548.4|12561.1|12549.1|12559.2|12547.2|4
1627569290000|2021-07-29 14:34:50|12559.2|12547.2|12561.7|12549.7|12561.7|12549.7|12559.2|12547.2|4
1627569300000|2021-07-29 14:35:00|12561.1|12549.1|12566.1|12554.1|12567.3|12555.3|12561.1|12549.1|1
1627569310000|2021-07-29 14:35:10|12567.3|12555.3|12565.5|12553.5|12571.7|12559.7|12565.5|12553.5|16
1627569320000|2021-07-29 14:35:20|12566.7|12554.7|12567.3|12555.3|12567.3|12555.3|12566.7|12554.7|1
1627569330000|2021-07-29 14:35:30|12565.5|12553.5|12564.2|12552.2|12568|12556|12563.6|12551.6|3
1627569340000|2021-07-29 14:35:40|12563.6|12551.6|12562.3|12550.3|12566.1|12554.1|12562.3|12550.3|11
1627569350000|2021-07-29 14:35:50|12566.1|12554.1|12564.8|12552.8|12566.7|12554.7|12564.8|12552.8|1
1627569360000|2021-07-29 14:36:00|||||||||4
1627569370000|2021-07-29 14:36:10|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|1
1627569380000|2021-07-29 14:36:20|12566.1|12554.1|12572.4|12560.4|12572.4|12560.4|12566.1|12554.1|30
1627569390000|2021-07-29 14:36:30|12571.1|12559.1|12571.7|12559.7|12571.7|12559.7|12570.5|12558.5|0
1627569400000|2021-07-29 14:36:40|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|2
1627569410000|2021-07-29 14:36:50|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|0
1627569420000|2021-07-29 14:37:00|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|4
1627569440000|2021-07-29 14:37:20|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|0
1627569450000|2021-07-29 14:37:30|||||||||1
1627569460000|2021-07-29 14:37:40|12572.4|12560.4|12570.5|12558.5|12572.4|12560.4|12568.6|12556.6|2
1627569470000|2021-07-29 14:37:50|12569.9|12557.9|12563|12551|12569.9|12557.9|12563|12551|0
1627569480000|2021-07-29 14:38:00|12561.1|12549.1|12560.5|12548.5|12561.1|12549.1|12559.9|12547.9|5
1627569490000|2021-07-29 14:38:10|||||||||2
1627569500000|2021-07-29 14:38:20|12559.2|12547.2|12560.5|12548.5|12560.5|12548.5|12559.2|12547.2|1
1627569510000|2021-07-29 14:38:30|12561.1|12549.1|12563|12551|12563|12551|12561.1|12549.1|0
1627569520000|2021-07-29 14:38:40|12562.4|12550.4|12563|12551|12563|12551|12562.4|12550.4|2
1627569540000|2021-07-29 14:39:00|12564.2|12552.2|12559.2|12547.2|12564.2|12552.2|12559.2|12547.2|1
1627569550000|2021-07-29 14:39:10|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12559.9|12547.9|3
1627569560000|2021-07-29 14:39:20|12562.4|12550.4|12562.4|12550.4|12564.2|12552.2|12562.4|12550.4|0
1627569570000|2021-07-29 14:39:30|12561.1|12549.1|12563|12551|12563|12551|12559.9|12547.9|2
1627569580000|2021-07-29 14:39:40|12562.4|12550.4|12559.9|12547.9|12562.4|12550.4|12559.9|12547.9|0
1627569590000|2021-07-29 14:39:50|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|3
1627569600000|2021-07-29 14:40:00|12562.4|12550.4|12562.4|12550.4|12563|12551|12562.4|12550.4|0
1627569610000|2021-07-29 14:40:10|||||||||1
1627569630000|2021-07-29 14:40:30|||||||||1
1627569640000|2021-07-29 14:40:40|12561.1|12549.1|12558|12546|12561.1|12549.1|12558|12546|2
1627569650000|2021-07-29 14:40:50|12559.2|12547.2|12559.9|12547.9|12559.9|12547.9|12559.2|12547.2|11
1627569660000|2021-07-29 14:41:00|12560.5|12548.5|12559.9|12547.9|12562.4|12550.4|12559.9|12547.9|3
1627569670000|2021-07-29 14:41:10|12560.5|12548.5|12562.4|12550.4|12562.4|12550.4|12560.5|12548.5|0
1627569680000|2021-07-29 14:41:20|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|0
1627569690000|2021-07-29 14:41:30|12561.1|12549.1|12560.5|12548.5|12561.1|12549.1|12559.9|12547.9|1
1627569700000|2021-07-29 14:41:40|12559.2|12547.2|12558|12546|12559.2|12547.2|12558|12546|7
1627569710000|2021-07-29 14:41:50|||||||||2
1627569720000|2021-07-29 14:42:00|12555.5|12543.5|12554.2|12542.2|12555.5|12543.5|12554.2|12542.2|27
1627569730000|2021-07-29 14:42:10|12553.6|12541.6|12554.9|12542.9|12555.5|12543.5|12553.6|12541.6|3
1627569740000|2021-07-29 14:42:20|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|12553.6|12541.6|6
1627569750000|2021-07-29 14:42:30|12553|12541|12551.7|12539.7|12553|12541|12551.7|12539.7|5
1627569760000|2021-07-29 14:42:40|12552.4|12540.4|12555.5|12543.5|12555.5|12543.5|12552.4|12540.4|3
1627569770000|2021-07-29 14:42:50|12554.9|12542.9|12556.1|12544.1|12556.1|12544.1|12554.2|12542.2|1
1627569780000|2021-07-29 14:43:00|12560.5|12548.5|12563|12551|12563.6|12551.6|12560.5|12548.5|11
1627569790000|2021-07-29 14:43:10|12563.6|12551.6|12566.8|12554.8|12566.8|12554.8|12563.6|12551.6|1
1627569800000|2021-07-29 14:43:20|12568.6|12556.6|12569.3|12557.3|12569.3|12557.3|12568.6|12556.6|1
1627569810000|2021-07-29 14:43:30|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|13
1627569820000|2021-07-29 14:43:40|12567.4|12555.4|12565.5|12553.5|12567.4|12555.4|12564.3|12552.3|20
1627569830000|2021-07-29 14:43:50|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|12564.3|12552.3|0
1627569840000|2021-07-29 14:44:00|12565.5|12553.5|12568|12556|12568|12556|12565.5|12553.5|0
1627569850000|2021-07-29 14:44:10|12567.4|12555.4|12568|12556|12568|12556|12567.4|12555.4|1
1627569860000|2021-07-29 14:44:20|12567.4|12555.4|12564.9|12552.9|12567.4|12555.4|12564.9|12552.9|0
1627569870000|2021-07-29 14:44:30|12563|12551|12563|12551|12563|12551|12563|12551|1
1627569880000|2021-07-29 14:44:40|||||||||1
1627569890000|2021-07-29 14:44:50|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|9
1627569900000|2021-07-29 14:45:00|12563|12551|12559.9|12547.9|12563|12551|12559.9|12547.9|4
1627569910000|2021-07-29 14:45:10|12559.3|12547.3|12559.9|12547.9|12559.9|12547.9|12559.3|12547.3|0
1627569920000|2021-07-29 14:45:20|12558.6|12546.6|12556.8|12544.8|12558.6|12546.6|12556.8|12544.8|1
1627569930000|2021-07-29 14:45:30|12555.5|12543.5|12554.9|12542.9|12555.5|12543.5|12554.9|12542.9|10
1627569940000|2021-07-29 14:45:40|||||||||2
1627569950000|2021-07-29 14:45:50|12555.5|12543.5|12554.9|12542.9|12555.5|12543.5|12553.6|12541.6|2
1627569960000|2021-07-29 14:46:00|12554.3|12542.3|12552.4|12540.4|12554.3|12542.3|12550.5|12538.5|4
1627569970000|2021-07-29 14:46:10|12551.1|12539.1|12550.5|12538.5|12552.4|12540.4|12550.5|12538.5|0
1627569980000|2021-07-29 14:46:20|12551.2|12539.2|12550.5|12538.5|12551.8|12539.8|12550.5|12538.5|4
1627570000000|2021-07-29 14:46:40|12552.4|12540.4|12553|12541|12553|12541|12551.8|12539.8|10
1627570010000|2021-07-29 14:46:50|12554.9|12542.9|12554.3|12542.3|12555.5|12543.5|12553.7|12541.7|2
1627570020000|2021-07-29 14:47:00|12555.5|12543.5|12552.4|12540.4|12555.5|12543.5|12552.4|12540.4|5
1627570040000|2021-07-29 14:47:20|||||||||1
1627570050000|2021-07-29 14:47:30|12553|12541|12554.3|12542.3|12554.3|12542.3|12553|12541|2
1627570070000|2021-07-29 14:47:50|12551.8|12539.8|12551.8|12539.8|12551.8|12539.8|12551.8|12539.8|5
1627570090000|2021-07-29 14:48:10|||||||||3
1627570100000|2021-07-29 14:48:20|12551.1|12539.1|12551.1|12539.1|12551.8|12539.8|12551.1|12539.1|1
1627570110000|2021-07-29 14:48:30|12551.2|12539.2|12546.8|12534.8|12551.8|12539.8|12546.8|12534.8|43
1627570120000|2021-07-29 14:48:40|12544.9|12532.9|12544.3|12532.3|12544.9|12532.9|12544.3|12532.3|16
1627570130000|2021-07-29 14:48:50|12546.2|12534.2|12548.1|12536.1|12548.1|12536.1|12544.3|12532.3|2
1627570140000|2021-07-29 14:49:00|12548.7|12536.7|12545.6|12533.6|12548.7|12536.7|12544.3|12532.3|4
1627570150000|2021-07-29 14:49:10|12546.2|12534.2|12546.8|12534.8|12548.1|12536.1|12544.9|12532.9|1
1627570160000|2021-07-29 14:49:20|12547.4|12535.4|12546.8|12534.8|12548.1|12536.1|12546.8|12534.8|3
1627570180000|2021-07-29 14:49:40|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|2
1627570190000|2021-07-29 14:49:50|12544.9|12532.9|12543.1|12531.1|12544.9|12532.9|12543.1|12531.1|10
1627570200000|2021-07-29 14:50:00|12541.8|12529.8|12544.9|12532.9|12544.9|12532.9|12539.3|12527.3|17
1627570210000|2021-07-29 14:50:10|12544.3|12532.3|12546.8|12534.8|12546.8|12534.8|12544.3|12532.3|0
1627570220000|2021-07-29 14:50:20|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|0
1627570230000|2021-07-29 14:50:30|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|8
1627570240000|2021-07-29 14:50:40|12545.6|12533.6|12547.4|12535.4|12548.1|12536.1|12545.6|12533.6|1
1627570250000|2021-07-29 14:50:50|12546.8|12534.8|12546.8|12534.8|12546.8|12534.8|12546.8|12534.8|1
1627570260000|2021-07-29 14:51:00|12545.5|12533.5|12541.8|12529.8|12545.5|12533.5|12540.6|12528.6|6
1627570270000|2021-07-29 14:51:10|12543.7|12531.7|12544.3|12532.3|12544.3|12532.3|12543.1|12531.1|12
1627570280000|2021-07-29 14:51:20|||||||||1
1627570290000|2021-07-29 14:51:30|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|11
1627570300000|2021-07-29 14:51:40|12544.3|12532.3|12545.6|12533.6|12547.7|12533.6|12542.4|12527.7|10
1627570310000|2021-07-29 14:51:50|12544.9|12532.9|12543.1|12531.1|12544.9|12532.9|12541.8|12529.8|10
1627570320000|2021-07-29 14:52:00|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|1
1627570360000|2021-07-29 14:52:40|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|1
1627570370000|2021-07-29 14:52:50|12545.6|12533.6|12546.8|12534.8|12546.8|12534.8|12545.6|12533.6|15
1627570390000|2021-07-29 14:53:10|12544.9|12532.9|12544.9|12532.9|12546.2|12534.2|12544.3|12532.3|2
1627570400000|2021-07-29 14:53:20|12545.6|12533.6|12544.9|12532.9|12545.6|12533.6|12544.9|12532.9|2
1627570410000|2021-07-29 14:53:30|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|2
1627570430000|2021-07-29 14:53:50|12544.3|12532.3|12544.9|12532.9|12544.9|12532.9|12544.3|12532.3|2
1627570440000|2021-07-29 14:54:00|||||||||2
1627570450000|2021-07-29 14:54:10|12545.6|12533.6|12543.7|12531.7|12546.2|12534.2|12543.7|12531.7|14
1627570460000|2021-07-29 14:54:20|12543.1|12531.1|12538.1|12526.1|12543.1|12531.1|12538.1|12526.1|18
1627570470000|2021-07-29 14:54:30|12539.9|12527.9|12536.8|12524.8|12539.9|12527.9|12536.8|12524.8|27
1627570480000|2021-07-29 14:54:40|12535.6|12523.6|12533.7|12521.7|12535.6|12523.6|12529.3|12517.3|20
1627570490000|2021-07-29 14:54:50|12533.1|12521.1|12532.4|12520.4|12533.7|12521.7|12530.6|12518.6|7
1627570500000|2021-07-29 14:55:00|12533.1|12521.1|12533.1|12521.1|12534.3|12522.3|12532.4|12520.4|1
1627570510000|2021-07-29 14:55:10|12534.9|12522.9|12536.2|12524.2|12536.2|12524.2|12534.9|12522.9|14
1627570520000|2021-07-29 14:55:20|12535.6|12523.6|12533.7|12521.7|12536.2|12524.2|12533.1|12521.1|12
1627570530000|2021-07-29 14:55:30|12533.1|12521.1|12535.6|12523.6|12536.2|12524.2|12533.1|12521.1|3
1627570550000|2021-07-29 14:55:50|12533.1|12521.1|12530.6|12518.6|12533.7|12521.7|12530.6|12518.6|0
1627570560000|2021-07-29 14:56:00|12529.3|12517.3|12526.2|12514.2|12529.3|12517.3|12525.6|12513.6|4
1627570570000|2021-07-29 14:56:10|12526.8|12514.8|12527.5|12515.5|12527.5|12515.5|12525.6|12513.6|4
1627570580000|2021-07-29 14:56:20|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|1
1627570590000|2021-07-29 14:56:30|12528.7|12516.7|12528.7|12516.7|12529.3|12517.3|12528.7|12516.7|1
1627570600000|2021-07-29 14:56:40|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|0
1627570610000|2021-07-29 14:56:50|||||||||5
1627570620000|2021-07-29 14:57:00|12527.5|12515.5|12521.9|12509.9|12527.5|12515.5|12521.9|12509.9|7
1627570630000|2021-07-29 14:57:10|12522.5|12510.5|12524.4|12512.4|12524.4|12512.4|12522.5|12510.5|5
1627570650000|2021-07-29 14:57:30|12525.6|12513.6|12528.1|12516.1|12528.1|12516.1|12525.6|12513.6|18
1627570660000|2021-07-29 14:57:40|12530.6|12518.6|12530.6|12518.6|12532.5|12520.5|12530.6|12518.6|2
1627570670000|2021-07-29 14:57:50|12531.9|12519.9|12533.7|12521.7|12533.7|12521.7|12531.9|12519.9|5
1627570680000|2021-07-29 14:58:00|12532.5|12520.5|12531.9|12519.9|12533.7|12521.7|12531.9|12519.9|1
1627570690000|2021-07-29 14:58:10|12532.5|12520.5|12532.5|12520.5|12534.4|12522.4|12532.5|12520.5|12
1627570700000|2021-07-29 14:58:20|12531.9|12519.9|12531.2|12519.2|12531.9|12519.9|12531.2|12519.2|0
1627570710000|2021-07-29 14:58:30|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|2
1627570720000|2021-07-29 14:58:40|12530.6|12518.6|12530.6|12518.6|12530.6|12518.6|12530.6|12518.6|0
1627570730000|2021-07-29 14:58:50|12531.2|12519.2|12530.6|12518.6|12531.2|12519.2|12530.6|12518.6|2
1627570740000|2021-07-29 14:59:00|||||||||4
1627570750000|2021-07-29 14:59:10|12531.9|12519.9|12530|12518|12531.9|12519.9|12530|12518|1
1627570760000|2021-07-29 14:59:20|12530.6|12518.6|12531.9|12519.9|12533.1|12521.1|12530.6|12518.6|11
1627570770000|2021-07-29 14:59:30|12530.6|12518.6|12533.1|12521.1|12533.1|12521.1|12530.6|12518.6|8
1627570780000|2021-07-29 14:59:40|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|5
1627570790000|2021-07-29 14:59:50|12533.7|12521.7|12531.9|12519.9|12535|12523|12531.9|12519.9|3
1627570800000|2021-07-29 15:00:00|12529.4|12517.4|12528.1|12516.1|12529.4|12517.4|12525|12513|23
1627570810000|2021-07-29 15:00:10|12527.5|12515.5|12525.6|12513.6|12528.1|12516.1|12525.6|12513.6|4
1627570830000|2021-07-29 15:00:30|12525|12513|12527.5|12515.5|12528.1|12516.1|12525|12513|9
1627570840000|2021-07-29 15:00:40|12525|12513|12525|12513|12525.6|12513.6|12524.4|12512.4|1
1627570850000|2021-07-29 15:00:50|12524.4|12512.4|12523.1|12511.1|12525.6|12513.6|12523.1|12511.1|4
1627570860000|2021-07-29 15:01:00|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|8
1627570870000|2021-07-29 15:01:10|12523.1|12511.1|12525.6|12513.6|12525.6|12513.6|12523.1|12511.1|7
1627570880000|2021-07-29 15:01:20|12526.3|12514.3|12526.9|12514.9|12526.9|12514.9|12526.3|12514.3|1
1627570890000|2021-07-29 15:01:30|12529.4|12517.4|12526.9|12514.9|12529.4|12517.4|12526.3|12514.3|9
1627570900000|2021-07-29 15:01:40|12525.6|12513.6|12524.4|12512.4|12526.9|12514.9|12524.4|12512.4|2
1627570910000|2021-07-29 15:01:50|12525|12513|12526.9|12514.9|12528.1|12516.1|12525|12513|11
1627570920000|2021-07-29 15:02:00|12528.1|12516.1|12526.3|12514.3|12528.1|12516.1|12526.3|12514.3|0
1627570930000|2021-07-29 15:02:10|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|13
1627570940000|2021-07-29 15:02:20|12525|12513|12526.9|12514.9|12527.5|12515.5|12525|12513|2
1627570950000|2021-07-29 15:02:30|||||||||2
1627570960000|2021-07-29 15:02:40|12527.5|12515.5|12529.4|12517.4|12530.6|12518.6|12527.5|12515.5|4
1627570970000|2021-07-29 15:02:50|||||||||1
1627570980000|2021-07-29 15:03:00|12530.6|12518.6|12529.4|12517.4|12530.6|12518.6|12528.8|12516.8|0
1627570990000|2021-07-29 15:03:10|12530|12518|12528.1|12516.1|12530|12518|12528.1|12516.1|1
1627571000000|2021-07-29 15:03:20|12528.8|12516.8|12529.4|12517.4|12529.4|12517.4|12528.8|12516.8|0
1627571010000|2021-07-29 15:03:30|12530.6|12518.6|12526.9|12514.9|12530.6|12518.6|12526.9|12514.9|3
1627571020000|2021-07-29 15:03:40|12528.8|12516.8|12529.4|12517.4|12529.4|12517.4|12528.8|12516.8|1
1627571030000|2021-07-29 15:03:50|12528.8|12516.8|12531.3|12519.3|12533.8|12521.8|12528.8|12516.8|5
1627571040000|2021-07-29 15:04:00|12531.9|12519.9|12533.8|12521.8|12533.8|12521.8|12531.9|12519.9|0
1627571050000|2021-07-29 15:04:10|12534.4|12522.4|12533.8|12521.8|12534.4|12522.4|12533.8|12521.8|1
1627571060000|2021-07-29 15:04:20|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|1
1627571070000|2021-07-29 15:04:30|12535|12523|12535.6|12523.6|12535.6|12523.6|12534.4|12522.4|2
1627571080000|2021-07-29 15:04:40|12536.9|12524.9|12530.6|12518.6|12536.9|12524.9|12529.4|12517.4|26
1627571090000|2021-07-29 15:04:50|12528.8|12516.8|12528.8|12516.8|12529.4|12517.4|12528.1|12516.1|9
1627571100000|2021-07-29 15:05:00|12528.2|12516.2|12529.4|12517.4|12529.4|12517.4|12526.9|12514.9|12
1627571120000|2021-07-29 15:05:20|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|5
1627571130000|2021-07-29 15:05:30|12529.4|12517.4|12526.9|12514.9|12529.4|12517.4|12526.9|12514.9|13
1627571140000|2021-07-29 15:05:40|12528.2|12516.2|12528.2|12516.2|12530.7|12518.7|12526.9|12514.9|8
1627571160000|2021-07-29 15:06:00|12526.9|12514.9|12529.4|12517.4|12529.4|12517.4|12526.9|12514.9|1
1627571170000|2021-07-29 15:06:10|12530|12518|12531.3|12519.3|12533.2|12521.2|12530|12518|1
1627571180000|2021-07-29 15:06:20|12530.7|12518.7|12529.4|12517.4|12530.7|12518.7|12529.4|12517.4|1
1627571190000|2021-07-29 15:06:30|12530|12518|12530|12518|12530|12518|12530|12518|5
1627571200000|2021-07-29 15:06:40|12530.7|12518.7|12526.9|12514.9|12533.2|12521.2|12526.9|12514.9|8
1627571210000|2021-07-29 15:06:50|12526.3|12514.3|12526.9|12514.9|12527.6|12515.6|12526.3|12514.3|3
1627571220000|2021-07-29 15:07:00|12527.6|12515.6|12526.9|12514.9|12527.6|12515.6|12526.9|12514.9|3
1627571230000|2021-07-29 15:07:10|12526.3|12514.3|12525.7|12513.7|12526.3|12514.3|12525.7|12513.7|0
1627571240000|2021-07-29 15:07:20|12526.3|12514.3|12527.6|12515.6|12528.2|12516.2|12526.3|12514.3|7
1627571250000|2021-07-29 15:07:30|12528.8|12516.8|12527.6|12515.6|12528.8|12516.8|12527.6|12515.6|1
1627571260000|2021-07-29 15:07:40|12528.2|12516.2|12528.8|12516.8|12528.8|12516.8|12528.2|12516.2|0
1627571270000|2021-07-29 15:07:50|12529.4|12517.4|12534.4|12522.4|12534.4|12522.4|12529.4|12517.4|11
1627571280000|2021-07-29 15:08:00|||||||||1
1627571290000|2021-07-29 15:08:10|12535.7|12523.7|12533.8|12521.8|12537.5|12525.5|12533.8|12521.8|1
1627571300000|2021-07-29 15:08:20|12533.2|12521.2|12529.4|12517.4|12533.2|12521.2|12529.4|12517.4|2
1627571310000|2021-07-29 15:08:30|12528.2|12516.2|12529.4|12517.4|12529.4|12517.4|12528.2|12516.2|6
1627571320000|2021-07-29 15:08:40|12528.2|12516.2|12528.2|12516.2|12530.1|12518.1|12526.9|12514.9|17
1627571330000|2021-07-29 15:08:50|12528.8|12516.8|12527.6|12515.6|12529.4|12517.4|12527.6|12515.6|2
1627571340000|2021-07-29 15:09:00|12526.9|12514.9|12525.7|12513.7|12526.9|12514.9|12525.7|12513.7|3
1627571350000|2021-07-29 15:09:10|12526.3|12514.3|12527.6|12515.6|12527.6|12515.6|12526.3|12514.3|41
1627571360000|2021-07-29 15:09:20|12528.2|12516.2|12528.8|12516.8|12528.8|12516.8|12528.2|12516.2|0
1627571370000|2021-07-29 15:09:30|12530.1|12518.1|12527.6|12515.6|12530.1|12518.1|12527.6|12515.6|4
1627571380000|2021-07-29 15:09:40|12528.8|12516.8|12530.7|12518.7|12530.7|12518.7|12528.8|12516.8|10
1627571390000|2021-07-29 15:09:50|||||||||8
1627571400000|2021-07-29 15:10:00|12529.5|12517.5|12528.2|12516.2|12529.5|12517.5|12528.2|12516.2|1
1627571410000|2021-07-29 15:10:10|12527|12515|12529.5|12517.5|12529.5|12517.5|12527|12515|2
1627571420000|2021-07-29 15:10:20|12528.8|12516.8|12528.2|12516.2|12529.5|12517.5|12528.2|12516.2|4
1627571430000|2021-07-29 15:10:30|12528.8|12516.8|12529.5|12517.5|12530.7|12518.7|12528.8|12516.8|2
1627571440000|2021-07-29 15:10:40|12528.2|12516.2|12528.2|12516.2|12529.5|12517.5|12528.2|12516.2|2
1627571450000|2021-07-29 15:10:50|12527.6|12515.6|12527|12515|12527.6|12515.6|12527|12515|1
1627571470000|2021-07-29 15:11:10|||||||||5
1627571480000|2021-07-29 15:11:20|12525.7|12513.7|12524.5|12512.5|12525.7|12513.7|12524.5|12512.5|3
1627571490000|2021-07-29 15:11:30|12525.7|12513.7|12524.5|12512.5|12525.7|12513.7|12524.5|12512.5|6
1627571500000|2021-07-29 15:11:40|||||||||1
1627571510000|2021-07-29 15:11:50|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|6
1627571520000|2021-07-29 15:12:00|12528.8|12516.8|12529.5|12517.5|12532|12520|12528.8|12516.8|10
1627571530000|2021-07-29 15:12:10|12528.8|12516.8|12529.5|12517.5|12529.5|12517.5|12528.8|12516.8|1
1627571540000|2021-07-29 15:12:20|12528.8|12516.8|12528.8|12516.8|12529.5|12517.5|12528.8|12516.8|1
1627571550000|2021-07-29 15:12:30|12527.6|12515.6|12525.1|12513.1|12527.6|12515.6|12524.5|12512.5|5
1627571560000|2021-07-29 15:12:40|12525.7|12513.7|12524.5|12512.5|12525.7|12513.7|12524.5|12512.5|1
1627571570000|2021-07-29 15:12:50|12525.1|12513.1|12527|12515|12527|12515|12525.1|12513.1|4
1627571580000|2021-07-29 15:13:00|12526.4|12514.4|12527|12515|12527|12515|12526.4|12514.4|0
1627571590000|2021-07-29 15:13:10|12527.6|12515.6|12527|12515|12527.6|12515.6|12526.4|12514.4|7
1627571600000|2021-07-29 15:13:20|12526.4|12514.4|12526.4|12514.4|12527|12515|12526.4|12514.4|8
1627571610000|2021-07-29 15:13:30|12527|12515|12526.4|12514.4|12527|12515|12526.4|12514.4|0
1627571620000|2021-07-29 15:13:40|12527|12515|12524.5|12512.5|12527|12515|12524.5|12512.5|4
1627571630000|2021-07-29 15:13:50|||||||||3
1627571640000|2021-07-29 15:14:00|12523.9|12511.9|12523.2|12511.2|12523.9|12511.9|12521.4|12509.4|53
1627571650000|2021-07-29 15:14:10|12522.6|12510.6|12523.2|12511.2|12524.5|12512.5|12522.6|12510.6|1
1627571660000|2021-07-29 15:14:20|12522.6|12510.6|12522|12510|12522.6|12510.6|12520.7|12508.7|50
1627571670000|2021-07-29 15:14:30|12521.3|12509.3|12522.6|12510.6|12523.2|12511.2|12520.7|12508.7|14
1627571680000|2021-07-29 15:14:40|12522|12510|12518.3|12506.3|12522|12510|12518.3|12506.3|15
1627571690000|2021-07-29 15:14:50|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|4
1627571700000|2021-07-29 15:15:00|12520.1|12508.1|12522.6|12510.6|12522.6|12510.6|12520.1|12508.1|0
1627571710000|2021-07-29 15:15:10|12522|12510|12525.8|12513.8|12525.8|12513.8|12522|12510|9
1627571720000|2021-07-29 15:15:20|12525.1|12513.1|12518.3|12506.3|12525.1|12513.1|12518.3|12506.3|21
1627571730000|2021-07-29 15:15:30|12518.9|12506.9|12518.3|12506.3|12518.9|12506.9|12517.6|12505.6|2
1627571750000|2021-07-29 15:15:50|12518.9|12506.9|12518.3|12506.3|12518.9|12506.9|12518.3|12506.3|0
1627571770000|2021-07-29 15:16:10|12517|12505|12518.3|12506.3|12518.3|12506.3|12517|12505|3
1627571780000|2021-07-29 15:16:20|12518.9|12506.9|12518.3|12506.3|12518.9|12506.9|12518.3|12506.3|3
1627571790000|2021-07-29 15:16:30|12517|12505|12517|12505|12517|12505|12517|12505|2
1627571810000|2021-07-29 15:16:50|||||||||1
1627571820000|2021-07-29 15:17:00|||||||||1
1627571830000|2021-07-29 15:17:10|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|15
1627571840000|2021-07-29 15:17:20|12519.5|12507.5|12518.3|12506.3|12519.5|12507.5|12518.3|12506.3|3
1627571850000|2021-07-29 15:17:30|12518.9|12506.9|12520.8|12508.8|12520.8|12508.8|12518.3|12506.3|3
1627571860000|2021-07-29 15:17:40|12520.1|12508.1|12520.8|12508.8|12520.8|12508.8|12520.1|12508.1|1
1627571870000|2021-07-29 15:17:50|12522.6|12510.6|12524.5|12512.5|12524.5|12512.5|12522|12510|2
1627571880000|2021-07-29 15:18:00|12525.1|12513.1|12523.9|12511.9|12525.8|12513.8|12523.9|12511.9|0
1627571890000|2021-07-29 15:18:10|12524.5|12512.5|12525.1|12513.1|12525.1|12513.1|12523.9|12511.9|2
1627571900000|2021-07-29 15:18:20|12523.3|12511.3|12523.9|12511.9|12523.9|12511.9|12523.3|12511.3|3
1627571910000|2021-07-29 15:18:30|12523.3|12511.3|12523.3|12511.3|12523.3|12511.3|12523.3|12511.3|0
1627571920000|2021-07-29 15:18:40|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|12523.3|12511.3|0
1627571930000|2021-07-29 15:18:50|12523.3|12511.3|12525.8|12513.8|12525.8|12513.8|12523.3|12511.3|0
1627571940000|2021-07-29 15:19:00|12525.1|12513.1|12523.9|12511.9|12525.1|12513.1|12523.9|12511.9|2
1627571950000|2021-07-29 15:19:10|12523.3|12511.3|12523.9|12511.9|12523.9|12511.9|12523.3|12511.3|2
1627571960000|2021-07-29 15:19:20|12524.5|12512.5|12522.6|12510.6|12525.1|12513.1|12522.6|12510.6|5
1627571980000|2021-07-29 15:19:40|12523.9|12511.9|12522|12510|12523.9|12511.9|12522|12510|12
1627571990000|2021-07-29 15:19:50|12523.9|12511.9|12522|12510|12523.9|12511.9|12522|12510|0
1627572000000|2021-07-29 15:20:00|||||||||1
1627572020000|2021-07-29 15:20:20|12523.2|12511.2|12522.6|12510.6|12523.2|12511.2|12522.6|12510.6|0
1627572030000|2021-07-29 15:20:30|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|0
1627572040000|2021-07-29 15:20:40|12525.1|12513.1|12525.8|12513.8|12525.8|12513.8|12524.5|12512.5|9
1627572050000|2021-07-29 15:20:50|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|0
1627572060000|2021-07-29 15:21:00|12526.4|12514.4|12527|12515|12527|12515|12525.7|12513.7|1
1627572070000|2021-07-29 15:21:10|12526.4|12514.4|12525.1|12513.1|12527|12515|12525.1|12513.1|2
1627572080000|2021-07-29 15:21:20|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|0
1627572090000|2021-07-29 15:21:30|||||||||2
1627572110000|2021-07-29 15:21:50|12522|12510|12523.3|12511.3|12523.3|12511.3|12522|12510|4
1627572120000|2021-07-29 15:22:00|12523.9|12511.9|12526.4|12514.4|12526.4|12514.4|12523.9|12511.9|1
1627572130000|2021-07-29 15:22:10|12525.7|12513.7|12525.1|12513.1|12525.7|12513.7|12525.1|12513.1|1
1627572140000|2021-07-29 15:22:20|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|3
1627572160000|2021-07-29 15:22:40|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|0
1627572170000|2021-07-29 15:22:50|||||||||1
1627572180000|2021-07-29 15:23:00|||||||||3
1627572190000|2021-07-29 15:23:10|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|2
1627572200000|2021-07-29 15:23:20|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|10
1627572210000|2021-07-29 15:23:30|12523.3|12511.3|12525.1|12513.1|12525.1|12513.1|12523.3|12511.3|1
1627572220000|2021-07-29 15:23:40|12525.8|12513.8|12525.1|12513.1|12525.8|12513.8|12525.1|12513.1|3
1627572240000|2021-07-29 15:24:00|12525.8|12513.8|12527|12515|12527|12515|12525.8|12513.8|7
1627572250000|2021-07-29 15:24:10|12528.2|12516.2|12529.5|12517.5|12529.5|12517.5|12527.6|12515.6|1
1627572260000|2021-07-29 15:24:20|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|1
1627572280000|2021-07-29 15:24:40|12529.5|12517.5|12530.1|12518.1|12530.7|12518.7|12529.5|12517.5|1
1627572290000|2021-07-29 15:24:50|12529.5|12517.5|12530.1|12518.1|12530.1|12518.1|12529.5|12517.5|0
1627572300000|2021-07-29 15:25:00|12529.5|12517.5|12527|12515|12529.5|12517.5|12527|12515|3
1627572310000|2021-07-29 15:25:10|12527.6|12515.6|12528.3|12516.3|12528.3|12516.3|12527.6|12515.6|11
1627572320000|2021-07-29 15:25:20|12528.9|12516.9|12530.1|12518.1|12530.1|12518.1|12528.9|12516.9|0
1627572330000|2021-07-29 15:25:30|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|0
1627572350000|2021-07-29 15:25:50|12529.5|12517.5|12528.9|12516.9|12530.7|12518.7|12527.6|12515.6|1
1627572360000|2021-07-29 15:26:00|12528.2|12516.2|12530.1|12518.1|12530.1|12518.1|12527.6|12515.6|10
1627572380000|2021-07-29 15:26:20|12530.7|12518.7|12532|12520|12532|12520|12530.1|12518.1|1
1627572390000|2021-07-29 15:26:30|12533.2|12521.2|12532.6|12520.6|12533.2|12521.2|12532.6|12520.6|2
1627572400000|2021-07-29 15:26:40|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|12532.6|12520.6|11
1627572410000|2021-07-29 15:26:50|12532.6|12520.6|12533.2|12521.2|12533.3|12521.3|12532.6|12520.6|0
1627572420000|2021-07-29 15:27:00|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|0
1627572430000|2021-07-29 15:27:10|12533.2|12521.2|12533.3|12521.3|12533.3|12521.3|12532|12520|3
1627572450000|2021-07-29 15:27:30|12535.1|12523.1|12535.8|12523.8|12535.8|12523.8|12535.1|12523.1|1
1627572460000|2021-07-29 15:27:40|12537.6|12525.6|12538.3|12526.3|12538.3|12526.3|12537|12525|5
1627572470000|2021-07-29 15:27:50|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|12538.2|12526.2|1
1627572480000|2021-07-29 15:28:00|12541.4|12529.4|12540.1|12528.1|12541.4|12529.4|12540.1|12528.1|0
1627572490000|2021-07-29 15:28:10|12540.7|12528.7|12540.1|12528.1|12540.7|12528.7|12540.1|12528.1|4
1627572500000|2021-07-29 15:28:20|12541.4|12529.4|12543.3|12531.3|12543.3|12531.3|12541.4|12529.4|56
1627572520000|2021-07-29 15:28:40|12542|12530|12542|12530|12542.7|12530.7|12542|12530|7
1627572530000|2021-07-29 15:28:50|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|3
1627572540000|2021-07-29 15:29:00|12543.9|12531.9|12547|12535|12547|12535|12543.3|12531.3|16
1627572550000|2021-07-29 15:29:10|12545.8|12533.8|12547|12535|12547|12535|12545.8|12533.8|0
1627572570000|2021-07-29 15:29:30|12548.3|12536.3|12546.4|12534.4|12548.3|12536.3|12546.4|12534.4|9
1627572590000|2021-07-29 15:29:50|12545.8|12533.8|12542.7|12530.7|12545.8|12533.8|12542.7|12530.7|4
1627572610000|2021-07-29 15:30:10|12542|12530|12542|12530|12542|12530|12542|12530|0
1627572620000|2021-07-29 15:30:20|||||||||3
1627572630000|2021-07-29 15:30:30|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|8
1627572640000|2021-07-29 15:30:40|12540.2|12528.2|12539.6|12527.6|12540.2|12528.2|12539.6|12527.6|6
1627572660000|2021-07-29 15:31:00|12542.1|12530.1|12543.3|12531.3|12543.3|12531.3|12542.1|12530.1|0
1627572670000|2021-07-29 15:31:10|12542.7|12530.7|12543.3|12531.3|12543.3|12531.3|12542.7|12530.7|1
1627572680000|2021-07-29 15:31:20|12542.7|12530.7|12541.4|12529.4|12542.7|12530.7|12541.4|12529.4|2
1627572700000|2021-07-29 15:31:40|12542.1|12530.1|12541.4|12529.4|12542.1|12530.1|12541.4|12529.4|2
1627572710000|2021-07-29 15:31:50|12540.8|12528.8|12539.6|12527.6|12540.8|12528.8|12539.6|12527.6|0
1627572720000|2021-07-29 15:32:00|||||||||3
1627572730000|2021-07-29 15:32:10|||||||||3
1627572740000|2021-07-29 15:32:20|||||||||1
1627572750000|2021-07-29 15:32:30|||||||||1
1627572770000|2021-07-29 15:32:50|||||||||2
1627572780000|2021-07-29 15:33:00|12540.2|12528.2|12539.6|12527.6|12541.4|12529.4|12539.6|12527.6|1
1627572790000|2021-07-29 15:33:10|12542.7|12530.7|12541.4|12529.4|12542.7|12530.7|12540.8|12528.8|15
1627572800000|2021-07-29 15:33:20|12540.8|12528.8|12541.4|12529.4|12541.4|12529.4|12540.8|12528.8|1
1627572810000|2021-07-29 15:33:30|12543.9|12531.9|12543.3|12531.3|12543.9|12531.9|12543.3|12531.3|0
1627572820000|2021-07-29 15:33:40|||||||||1
1627572830000|2021-07-29 15:33:50|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|0
1627572840000|2021-07-29 15:34:00|12541.4|12529.4|12540.8|12528.8|12541.4|12529.4|12540.8|12528.8|1
1627572850000|2021-07-29 15:34:10|12542.1|12530.1|12545.2|12533.2|12545.2|12533.2|12542.1|12530.1|14
1627572860000|2021-07-29 15:34:20|12545.8|12533.8|12546.5|12534.5|12546.5|12534.5|12545.2|12533.2|3
1627572870000|2021-07-29 15:34:30|12547.7|12535.7|12547.7|12535.7|12548.3|12536.3|12547.1|12535.1|4
1627572890000|2021-07-29 15:34:50|12547.1|12535.1|12547.7|12535.7|12547.7|12535.7|12547.1|12535.1|0
1627572900000|2021-07-29 15:35:00|12547.1|12535.1|12548.3|12536.3|12548.3|12536.3|12547.1|12535.1|0
1627572910000|2021-07-29 15:35:10|12547.7|12535.7|12550.2|12538.2|12550.2|12538.2|12547.7|12535.7|4
1627572920000|2021-07-29 15:35:20|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|12550.2|12538.2|8
1627572930000|2021-07-29 15:35:30|||||||||1
1627572940000|2021-07-29 15:35:40|12550.2|12538.2|12549.6|12537.6|12550.2|12538.2|12549.6|12537.6|1
1627572950000|2021-07-29 15:35:50|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|7
1627572960000|2021-07-29 15:36:00|||||||||2
1627572970000|2021-07-29 15:36:10|||||||||1
1627572980000|2021-07-29 15:36:20|||||||||1
1627572990000|2021-07-29 15:36:30|||||||||1
1627573010000|2021-07-29 15:36:50|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|10
1627573020000|2021-07-29 15:37:00|||||||||1
1627573030000|2021-07-29 15:37:10|12552.7|12540.7|12552.1|12540.1|12552.7|12540.7|12552.1|12540.1|0
1627573040000|2021-07-29 15:37:20|||||||||2
1627573050000|2021-07-29 15:37:30|||||||||1
1627573060000|2021-07-29 15:37:40|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|10
1627573070000|2021-07-29 15:37:50|12556.5|12544.5|12556.5|12544.5|12557.1|12545.1|12556.5|12544.5|0
1627573090000|2021-07-29 15:38:10|||||||||2
1627573100000|2021-07-29 15:38:20|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|1
1627573110000|2021-07-29 15:38:30|12554.6|12542.6|12554.6|12542.6|12555.2|12543.2|12554.6|12542.6|2
1627573120000|2021-07-29 15:38:40|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|1
1627573130000|2021-07-29 15:38:50|12555.8|12543.8|12555.2|12543.2|12555.8|12543.8|12555.2|12543.2|0
1627573140000|2021-07-29 15:39:00|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|2
1627573150000|2021-07-29 15:39:10|||||||||1
1627573160000|2021-07-29 15:39:20|||||||||2
1627573170000|2021-07-29 15:39:30|12556.5|12544.5|12559|12547|12559.6|12547.6|12555.9|12543.9|2
1627573180000|2021-07-29 15:39:40|12560.2|12548.2|12556.5|12544.5|12560.2|12548.2|12554.6|12542.6|3
1627573190000|2021-07-29 15:39:50|12555.9|12543.9|12554.6|12542.6|12555.9|12543.9|12554|12542|3
1627573200000|2021-07-29 15:40:00|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|12552.1|12540.1|4
1627573210000|2021-07-29 15:40:10|12552.8|12540.8|12552.1|12540.1|12552.8|12540.8|12552.1|12540.1|1
1627573220000|2021-07-29 15:40:20|12551.5|12539.5|12552.1|12540.1|12552.1|12540.1|12551.5|12539.5|0
1627573240000|2021-07-29 15:40:40|12551.5|12539.5|12554.6|12542.6|12555.9|12543.9|12551.5|12539.5|17
1627573250000|2021-07-29 15:40:50|12552.8|12540.8|12552.1|12540.1|12553.4|12541.4|12552.1|12540.1|1
1627573260000|2021-07-29 15:41:00|12550.9|12538.9|12550.3|12538.3|12550.9|12538.9|12550.3|12538.3|0
1627573270000|2021-07-29 15:41:10|12549.6|12537.6|12550.3|12538.3|12550.9|12538.9|12548.4|12536.4|1
1627573280000|2021-07-29 15:41:20|12548.4|12536.4|12550.9|12538.9|12550.9|12538.9|12548.4|12536.4|6
1627573290000|2021-07-29 15:41:30|||||||||1
1627573300000|2021-07-29 15:41:40|12549.6|12537.6|12549|12537|12549.6|12537.6|12549|12537|1
1627573320000|2021-07-29 15:42:00|12548.4|12536.4|12549.6|12537.6|12549.6|12537.6|12548.4|12536.4|1
1627573330000|2021-07-29 15:42:10|12549|12537|12549|12537|12549|12537|12549|12537|2
1627573350000|2021-07-29 15:42:30|12547.1|12535.1|12546.5|12534.5|12547.8|12535.8|12546.5|12534.5|25
1627573360000|2021-07-29 15:42:40|12548.4|12536.4|12543.4|12531.4|12548.4|12536.4|12542.8|12530.8|7
1627573370000|2021-07-29 15:42:50|12542.8|12530.8|12542.1|12530.1|12542.8|12530.8|12542.1|12530.1|0
1627573380000|2021-07-29 15:43:00|12542.8|12530.8|12543.4|12531.4|12543.4|12531.4|12542.8|12530.8|0
1627573390000|2021-07-29 15:43:10|12545.3|12533.3|12546.5|12534.5|12546.5|12534.5|12545.3|12533.3|0
1627573400000|2021-07-29 15:43:20|12547.8|12535.8|12548.4|12536.4|12548.4|12536.4|12547.2|12535.2|0
1627573410000|2021-07-29 15:43:30|12550.3|12538.3|12550.3|12538.3|12550.3|12538.3|12550.3|12538.3|1
1627573430000|2021-07-29 15:43:50|12550.9|12538.9|12552.8|12540.8|12552.8|12540.8|12550.9|12538.9|0
1627573440000|2021-07-29 15:44:00|12551.5|12539.5|12551.5|12539.5|12552.2|12540.2|12550.9|12538.9|2
1627573450000|2021-07-29 15:44:10|||||||||6
1627573460000|2021-07-29 15:44:20|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|12551.5|12539.5|0
1627573470000|2021-07-29 15:44:30|12551.5|12539.5|12547.8|12535.8|12551.5|12539.5|12547.1|12535.1|1
1627573480000|2021-07-29 15:44:40|12548.4|12536.4|12550.3|12538.3|12550.3|12538.3|12548.4|12536.4|0
1627573490000|2021-07-29 15:44:50|12549.6|12537.6|12549|12537|12549.6|12537.6|12549|12537|0
1627573500000|2021-07-29 15:45:00|||||||||1
1627573520000|2021-07-29 15:45:20|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|0
1627573530000|2021-07-29 15:45:30|||||||||2
1627573540000|2021-07-29 15:45:40|12542.2|12530.2|12544.7|12532.7|12545.9|12533.9|12542.2|12530.2|22
1627573550000|2021-07-29 15:45:50|12545.3|12533.3|12543.4|12531.4|12545.3|12533.3|12543.4|12531.4|0
1627573560000|2021-07-29 15:46:00|12544|12532|12543.4|12531.4|12544|12532|12543.4|12531.4|0
1627573580000|2021-07-29 15:46:20|12545.3|12533.3|12544|12532|12545.3|12533.3|12544|12532|0
1627573610000|2021-07-29 15:46:50|12544.7|12532.7|12544|12532|12544.7|12532.7|12544|12532|0
1627573620000|2021-07-29 15:47:00|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|3
1627573640000|2021-07-29 15:47:20|12541.6|12529.6|12540.9|12528.9|12541.6|12529.6|12540.9|12528.9|3
1627573670000|2021-07-29 15:47:50|12540.3|12528.3|12540.9|12528.9|12540.9|12528.9|12540.3|12528.3|0
1627573680000|2021-07-29 15:48:00|12540.3|12528.3|12532.2|12520.2|12540.3|12528.3|12532.2|12520.2|9
1627573710000|2021-07-29 15:48:30|12532.8|12520.8|12533.4|12521.4|12533.4|12521.4|12532.8|12520.8|11
1627573720000|2021-07-29 15:48:40|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|0
1627573730000|2021-07-29 15:48:50|12533.4|12521.4|12533.4|12521.4|12534.1|12522.1|12533.4|12521.4|1
1627573740000|2021-07-29 15:49:00|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|4
1627573750000|2021-07-29 15:49:10|12539.1|12527.1|12541.6|12529.6|12541.6|12529.6|12539.1|12527.1|4
1627573770000|2021-07-29 15:49:30|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|12543.4|12531.4|0
1627573780000|2021-07-29 15:49:40|12536.6|12524.6|12537.2|12525.2|12538.5|12526.5|12536.6|12524.6|3
1627573790000|2021-07-29 15:49:50|12536.6|12524.6|12537.2|12525.2|12537.2|12525.2|12536.6|12524.6|2
1627573800000|2021-07-29 15:50:00|12536.6|12524.6|12538.5|12526.5|12539.1|12527.1|12536.6|12524.6|0
1627573810000|2021-07-29 15:50:10|12537.2|12525.2|12534.1|12522.1|12537.2|12525.2|12534.1|12522.1|0
1627573820000|2021-07-29 15:50:20|12534.7|12522.7|12535.3|12523.3|12535.3|12523.3|12534.7|12522.7|0
1627573830000|2021-07-29 15:50:30|12536.6|12524.6|12534.1|12522.1|12536.6|12524.6|12534.1|12522.1|0
1627573840000|2021-07-29 15:50:40|12534.7|12522.7|12535.3|12523.3|12535.3|12523.3|12534.7|12522.7|0
1627573850000|2021-07-29 15:50:50|12534.7|12522.7|12534.1|12522.1|12534.7|12522.7|12533.4|12521.4|1
1627573860000|2021-07-29 15:51:00|12533.4|12521.4|12534.1|12522.1|12534.7|12522.7|12533.4|12521.4|1
1627573870000|2021-07-29 15:51:10|12533.4|12521.4|12534.1|12522.1|12534.1|12522.1|12533.4|12521.4|0
1627573880000|2021-07-29 15:51:20|12536.6|12524.6|12534.7|12522.7|12536.6|12524.6|12534.7|12522.7|2
1627573890000|2021-07-29 15:51:30|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|12533.4|12521.4|0
1627573910000|2021-07-29 15:51:50|||||||||1
1627573920000|2021-07-29 15:52:00|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|0
1627573940000|2021-07-29 15:52:20|||||||||2
1627573950000|2021-07-29 15:52:30|12533.5|12521.5|12534.7|12522.7|12534.7|12522.7|12533.5|12521.5|5
1627573960000|2021-07-29 15:52:40|12535.3|12523.3|12532.2|12520.2|12535.3|12523.3|12532.2|12520.2|3
1627573970000|2021-07-29 15:52:50|12532.8|12520.8|12532.8|12520.8|12532.8|12520.8|12532.2|12520.2|1
1627573980000|2021-07-29 15:53:00|12534.1|12522.1|12532.8|12520.8|12534.1|12522.1|12532.8|12520.8|0
1627573990000|2021-07-29 15:53:10|12533.5|12521.5|12532.2|12520.2|12533.5|12521.5|12532.2|12520.2|2
1627574000000|2021-07-29 15:53:20|||||||||2
1627574020000|2021-07-29 15:53:40|12534.1|12522.1|12534.7|12522.7|12534.7|12522.7|12534.1|12522.1|1
1627574030000|2021-07-29 15:53:50|12534.1|12522.1|12534.7|12522.7|12534.7|12522.7|12532.8|12520.8|1
1627574050000|2021-07-29 15:54:10|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|1
1627574060000|2021-07-29 15:54:20|12534.1|12522.1|12534.7|12522.7|12534.7|12522.7|12534.1|12522.1|0
1627574070000|2021-07-29 15:54:30|12536|12524|12536|12524|12536|12524|12536|12524|10
1627574080000|2021-07-29 15:54:40|12539.1|12527.1|12538.5|12526.5|12539.1|12527.1|12538.5|12526.5|6
1627574090000|2021-07-29 15:54:50|||||||||1
1627574100000|2021-07-29 15:55:00|12539.1|12527.1|12541|12529|12541|12529|12538.5|12526.5|3
1627574110000|2021-07-29 15:55:10|12542.2|12530.2|12541|12529|12542.2|12530.2|12541|12529|1
1627574120000|2021-07-29 15:55:20|12541.6|12529.6|12541|12529|12541.6|12529.6|12541|12529|1
1627574130000|2021-07-29 15:55:30|12541.6|12529.6|12541.6|12529.6|12541.6|12529.6|12541.6|12529.6|0
1627574140000|2021-07-29 15:55:40|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|0
1627574150000|2021-07-29 15:55:50|||||||||3
1627574180000|2021-07-29 15:56:20|12542.8|12530.8|12544.1|12532.1|12544.1|12532.1|12542.8|12530.8|1
1627574190000|2021-07-29 15:56:30|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|0
1627574200000|2021-07-29 15:56:40|12545.3|12533.3|12544.7|12532.7|12545.3|12533.3|12544.7|12532.7|3
1627574210000|2021-07-29 15:56:50|12546|12534|12547.2|12535.2|12547.2|12535.2|12546|12534|3
1627574220000|2021-07-29 15:57:00|||||||||1
1627574230000|2021-07-29 15:57:10|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|27
1627574250000|2021-07-29 15:57:30|12552.2|12540.2|12550.3|12538.3|12552.2|12540.2|12550.3|12538.3|2
1627574270000|2021-07-29 15:57:50|12551|12539|12551.6|12539.6|12552.2|12540.2|12551|12539|2
1627574280000|2021-07-29 15:58:00|12554.1|12542.1|12554.7|12542.7|12554.7|12542.7|12553.5|12541.5|0
1627574290000|2021-07-29 15:58:10|12556|12544|12556|12544|12556|12544|12556|12544|5
1627574310000|2021-07-29 15:58:30|12557.2|12545.2|12559.7|12547.7|12559.7|12547.7|12557.2|12545.2|1
1627574320000|2021-07-29 15:58:40|12558.5|12546.5|12559.7|12547.7|12559.7|12547.7|12558.5|12546.5|1
1627574330000|2021-07-29 15:58:50|12558.5|12546.5|12550.9|12538.9|12560.4|12548.4|12550.9|12538.9|14
1627574340000|2021-07-29 15:59:00|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|12550.9|12538.9|0
1627574350000|2021-07-29 15:59:10|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|1
1627574360000|2021-07-29 15:59:20|12551.6|12539.6|12550.9|12538.9|12551.6|12539.6|12550.9|12538.9|0
1627574370000|2021-07-29 15:59:30|12551|12539|12548.5|12536.5|12551|12539|12548.5|12536.5|5
1627574380000|2021-07-29 15:59:40|||||||||22
1627574400000|2021-07-29 16:00:00|12549.1|12537.1|12540.3|12528.3|12549.1|12537.1|12540.3|12528.3|12
1627574410000|2021-07-29 16:00:10|12539.7|12527.7|12538.5|12526.5|12539.7|12527.7|12538.5|12526.5|10
1627574420000|2021-07-29 16:00:20|12539.7|12527.7|12541.6|12529.6|12541.6|12529.6|12539.1|12527.1|3
1627574430000|2021-07-29 16:00:30|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|12541.6|12529.6|0
1627574440000|2021-07-29 16:00:40|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|0
1627574450000|2021-07-29 16:00:50|12542.2|12530.2|12539.7|12527.7|12542.2|12530.2|12539.7|12527.7|1
1627574460000|2021-07-29 16:01:00|12540.3|12528.3|12542.8|12530.8|12543.5|12531.5|12540.3|12528.3|13
1627574470000|2021-07-29 16:01:10|12544.1|12532.1|12544.7|12532.7|12544.7|12532.7|12544.1|12532.1|3
1627574480000|2021-07-29 16:01:20|12545.3|12533.3|12547.2|12535.2|12547.2|12535.2|12544.1|12532.1|5
1627574490000|2021-07-29 16:01:30|12547.8|12535.8|12549.7|12537.7|12549.7|12537.7|12547.8|12535.8|0
1627574500000|2021-07-29 16:01:40|12547.2|12535.2|12549.7|12537.7|12550.3|12538.3|12547.2|12535.2|8
1627574510000|2021-07-29 16:01:50|12549.1|12537.1|12551|12539|12551|12539|12549.1|12537.1|10
1627574520000|2021-07-29 16:02:00|12551.6|12539.6|12552.8|12540.8|12552.8|12540.8|12551|12539|11
1627574540000|2021-07-29 16:02:20|12555.3|12543.3|12552.2|12540.2|12555.3|12543.3|12551|12539|13
1627574550000|2021-07-29 16:02:30|12552.8|12540.8|12551|12539|12552.8|12540.8|12551|12539|1
1627574560000|2021-07-29 16:02:40|||||||||2
1627574580000|2021-07-29 16:03:00|12551.6|12539.6|12551|12539|12551.6|12539.6|12551|12539|0
1627574590000|2021-07-29 16:03:10|12552.2|12540.2|12549.7|12537.7|12552.2|12540.2|12549.1|12537.1|13
1627574600000|2021-07-29 16:03:20|12551|12539|12551|12539|12551|12539|12551|12539|2
1627574610000|2021-07-29 16:03:30|12550.3|12538.3|12549.1|12537.1|12550.3|12538.3|12549.1|12537.1|0
1627574620000|2021-07-29 16:03:40|||||||||2
1627574630000|2021-07-29 16:03:50|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|2
1627574640000|2021-07-29 16:04:00|12550.3|12538.3|12549.7|12537.7|12550.3|12538.3|12549.7|12537.7|0
1627574650000|2021-07-29 16:04:10|12550.3|12538.3|12549.7|12537.7|12550.3|12538.3|12549.7|12537.7|0
1627574670000|2021-07-29 16:04:30|12550.3|12538.3|12549.7|12537.7|12550.3|12538.3|12549.7|12537.7|3
1627574680000|2021-07-29 16:04:40|12549.1|12537.1|12548.5|12536.5|12549.1|12537.1|12548.5|12536.5|8
1627574690000|2021-07-29 16:04:50|12550.3|12538.3|12550.3|12538.3|12550.3|12538.3|12550.3|12538.3|3
1627574700000|2021-07-29 16:05:00|12551.6|12539.6|12552.2|12540.2|12553.4|12541.4|12551.6|12539.6|1
1627574710000|2021-07-29 16:05:10|12553.4|12541.4|12552.8|12540.8|12554.7|12542.7|12552.8|12540.8|12
1627574720000|2021-07-29 16:05:20|12551.6|12539.6|12550.9|12538.9|12551.6|12539.6|12550.9|12538.9|0
1627574730000|2021-07-29 16:05:30|||||||||1
1627574740000|2021-07-29 16:05:40|||||||||2
1627574750000|2021-07-29 16:05:50|12549.7|12537.7|12545.9|12533.9|12549.7|12537.7|12545.9|12533.9|3
1627574760000|2021-07-29 16:06:00|12547.2|12535.2|12546.6|12534.6|12548.4|12536.4|12546.6|12534.6|6
1627574770000|2021-07-29 16:06:10|12545.9|12533.9|12546.6|12534.6|12547.2|12535.2|12545.9|12533.9|1
1627574780000|2021-07-29 16:06:20|12547.2|12535.2|12545.9|12533.9|12547.2|12535.2|12545.9|12533.9|0
1627574800000|2021-07-29 16:06:40|||||||||3
1627574830000|2021-07-29 16:07:10|12546|12534|12545.3|12533.3|12546|12534|12545.3|12533.3|4
1627574840000|2021-07-29 16:07:20|12544.7|12532.7|12543.5|12531.5|12544.7|12532.7|12543.5|12531.5|3
1627574850000|2021-07-29 16:07:30|12544.1|12532.1|12548.5|12536.5|12548.5|12536.5|12543.5|12531.5|15
1627574860000|2021-07-29 16:07:40|12547.8|12535.8|12547.8|12535.8|12548.5|12536.5|12546.6|12534.6|0
1627574870000|2021-07-29 16:07:50|12546.6|12534.6|12548.5|12536.5|12548.5|12536.5|12546|12534|7
1627574880000|2021-07-29 16:08:00|12551|12539|12551|12539|12551|12539|12551|12539|8
1627574890000|2021-07-29 16:08:10|12551.6|12539.6|12552.8|12540.8|12552.8|12540.8|12551.6|12539.6|2
1627574900000|2021-07-29 16:08:20|12553.5|12541.5|12554.7|12542.7|12554.7|12542.7|12553.5|12541.5|0
1627574930000|2021-07-29 16:08:50|12556|12544|12555.3|12543.3|12556|12544|12554.7|12542.7|7
1627574940000|2021-07-29 16:09:00|12556|12544|12557.2|12545.2|12557.2|12545.2|12556|12544|3
1627574950000|2021-07-29 16:09:10|12559.1|12547.1|12559.1|12547.1|12559.7|12547.7|12559.1|12547.1|4
1627574960000|2021-07-29 16:09:20|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|2
1627574970000|2021-07-29 16:09:30|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|4
1627574980000|2021-07-29 16:09:40|12559.7|12547.7|12563.5|12551.5|12563.5|12551.5|12559.7|12547.7|13
1627574990000|2021-07-29 16:09:50|12562.9|12550.9|12565.4|12553.4|12565.4|12553.4|12561.6|12549.6|3
1627575000000|2021-07-29 16:10:00|12564.7|12552.7|12565.4|12553.4|12565.4|12553.4|12564.7|12552.7|4
1627575010000|2021-07-29 16:10:10|12564.7|12552.7|12559.7|12547.7|12564.7|12552.7|12559.1|12547.1|2
1627575020000|2021-07-29 16:10:20|12561|12549|12559.1|12547.1|12561|12549|12559.1|12547.1|1
1627575030000|2021-07-29 16:10:30|12558.5|12546.5|12558.5|12546.5|12559.1|12547.1|12558.5|12546.5|0
1627575040000|2021-07-29 16:10:40|12557.3|12545.3|12560.4|12548.4|12560.4|12548.4|12557.3|12545.3|5
1627575050000|2021-07-29 16:10:50|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|0
1627575060000|2021-07-29 16:11:00|12561|12549|12559.7|12547.7|12561|12549|12559.7|12547.7|2
1627575070000|2021-07-29 16:11:10|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|0
1627575080000|2021-07-29 16:11:20|||||||||4
1627575100000|2021-07-29 16:11:40|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|2
1627575110000|2021-07-29 16:11:50|12558.5|12546.5|12559.8|12547.8|12559.8|12547.8|12557.3|12545.3|3
1627575120000|2021-07-29 16:12:00|12558.5|12546.5|12559.8|12547.8|12559.8|12547.8|12558.5|12546.5|0
1627575130000|2021-07-29 16:12:10|12558.5|12546.5|12557.9|12545.9|12558.5|12546.5|12557.9|12545.9|5
1627575140000|2021-07-29 16:12:20|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|0
1627575150000|2021-07-29 16:12:30|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|0
1627575160000|2021-07-29 16:12:40|||||||||4
1627575170000|2021-07-29 16:12:50|12558.5|12546.5|12558.5|12546.5|12559.8|12547.8|12557.3|12545.3|15
1627575180000|2021-07-29 16:13:00|12557.3|12545.3|12557.9|12545.9|12559.8|12547.8|12557.3|12545.3|4
1627575190000|2021-07-29 16:13:10|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|0
1627575200000|2021-07-29 16:13:20|12558.5|12546.5|12561|12549|12561|12549|12558.5|12546.5|11
1627575210000|2021-07-29 16:13:30|12560.4|12548.4|12560.4|12548.4|12561|12549|12560.4|12548.4|0
1627575220000|2021-07-29 16:13:40|12559.8|12547.8|12558.5|12546.5|12559.8|12547.8|12558.5|12546.5|0
1627575230000|2021-07-29 16:13:50|||||||||1
1627575240000|2021-07-29 16:14:00|12559.1|12547.1|12561|12549|12561|12549|12559.1|12547.1|0
1627575250000|2021-07-29 16:14:10|||||||||2
1627575290000|2021-07-29 16:14:50|12560.4|12548.4|12559.8|12547.8|12561|12549|12559.2|12547.2|2
1627575300000|2021-07-29 16:15:00|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|0
1627575310000|2021-07-29 16:15:10|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.2|12547.2|0
1627575320000|2021-07-29 16:15:20|12559.2|12547.2|12558.5|12546.5|12559.2|12547.2|12558.5|12546.5|1
1627575330000|2021-07-29 16:15:30|12559.2|12547.2|12561|12549|12561|12549|12559.2|12547.2|0
1627575340000|2021-07-29 16:15:40|12562.3|12550.3|12563.5|12551.5|12563.5|12551.5|12562.3|12550.3|2
1627575360000|2021-07-29 16:16:00|||||||||1
1627575390000|2021-07-29 16:16:30|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|2
1627575400000|2021-07-29 16:16:40|12561.6|12549.6|12564.8|12552.8|12565.4|12553.4|12561.6|12549.6|12
1627575410000|2021-07-29 16:16:50|12566|12554|12569.1|12557.1|12571|12559|12566|12554|6
1627575420000|2021-07-29 16:17:00|12571.6|12559.6|12569.8|12557.8|12571.6|12559.6|12569.8|12557.8|11
1627575430000|2021-07-29 16:17:10|12569.1|12557.1|12569.8|12557.8|12569.8|12557.8|12569.1|12557.1|1
1627575440000|2021-07-29 16:17:20|||||||||1
1627575460000|2021-07-29 16:17:40|12567.9|12555.9|12568.5|12556.5|12568.5|12556.5|12567.9|12555.9|1
1627575480000|2021-07-29 16:18:00|||||||||3
1627575490000|2021-07-29 16:18:10|12566|12554|12566|12554|12566|12554|12566|12554|2
1627575500000|2021-07-29 16:18:20|12565.4|12553.4|12563.5|12551.5|12565.4|12553.4|12562.9|12550.9|1
1627575510000|2021-07-29 16:18:30|12562.9|12550.9|12566.1|12554.1|12566.1|12554.1|12562.9|12550.9|25
1627575520000|2021-07-29 16:18:40|12566|12554|12567.3|12555.3|12567.3|12555.3|12566|12554|5
1627575530000|2021-07-29 16:18:50|||||||||2
1627575540000|2021-07-29 16:19:00|12567.9|12555.9|12568.5|12556.5|12568.5|12556.5|12567.9|12555.9|0
1627575550000|2021-07-29 16:19:10|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|0
1627575570000|2021-07-29 16:19:30|12568.5|12556.5|12568.5|12556.5|12568.5|12556.5|12568.5|12556.5|0
1627575580000|2021-07-29 16:19:40|12568.6|12556.6|12567.9|12555.9|12568.6|12556.6|12567.9|12555.9|2
1627575590000|2021-07-29 16:19:50|||||||||1
1627575600000|2021-07-29 16:20:00|12565.4|12553.4|12567.3|12555.3|12567.9|12555.9|12565.4|12553.4|3
1627575610000|2021-07-29 16:20:10|12566.7|12554.7|12564.2|12552.2|12566.7|12554.7|12563.6|12551.6|5
1627575640000|2021-07-29 16:20:40|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|0
1627575650000|2021-07-29 16:20:50|12564.2|12552.2|12563.6|12551.6|12564.8|12552.8|12563.6|12551.6|2
1627575680000|2021-07-29 16:21:20|12565.4|12553.4|12566.1|12554.1|12566.1|12554.1|12565.4|12553.4|1
1627575700000|2021-07-29 16:21:40|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|0
1627575710000|2021-07-29 16:21:50|12569.2|12557.2|12569.8|12557.8|12569.8|12557.8|12568.6|12556.6|0
1627575720000|2021-07-29 16:22:00|12569.2|12557.2|12567.9|12555.9|12569.8|12557.8|12567.9|12555.9|1
1627575730000|2021-07-29 16:22:10|12566.7|12554.7|12566.1|12554.1|12566.7|12554.7|12565.4|12553.4|0
1627575740000|2021-07-29 16:22:20|||||||||1
1627575750000|2021-07-29 16:22:30|12565.4|12553.4|12564.8|12552.8|12565.4|12553.4|12564.8|12552.8|0
1627575760000|2021-07-29 16:22:40|||||||||2
1627575770000|2021-07-29 16:22:50|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|0
1627575780000|2021-07-29 16:23:00|12563.6|12551.6|12561.1|12549.1|12563.6|12551.6|12559.8|12547.8|3
1627575790000|2021-07-29 16:23:10|12560.5|12548.5|12558.6|12546.6|12560.5|12548.5|12558.6|12546.6|0
1627575810000|2021-07-29 16:23:30|||||||||2
1627575830000|2021-07-29 16:23:50|12558|12546|12559.2|12547.2|12559.2|12547.2|12557.3|12545.3|0
1627575840000|2021-07-29 16:24:00|12558|12546|12557.3|12545.3|12558.6|12546.6|12557.3|12545.3|10
1627575850000|2021-07-29 16:24:10|12556.1|12544.1|12559.2|12547.2|12559.8|12547.8|12556.1|12544.1|10
1627575860000|2021-07-29 16:24:20|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|0
1627575870000|2021-07-29 16:24:30|||||||||1
1627575880000|2021-07-29 16:24:40|12557.3|12545.3|12559.8|12547.8|12559.8|12547.8|12557.3|12545.3|2
1627575900000|2021-07-29 16:25:00|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|0
1627575910000|2021-07-29 16:25:10|12561.1|12549.1|12559.8|12547.8|12561.1|12549.1|12559.8|12547.8|0
1627575930000|2021-07-29 16:25:30|||||||||2
1627575940000|2021-07-29 16:25:40|12558.6|12546.6|12561.1|12549.1|12561.1|12549.1|12558.6|12546.6|8
1627575950000|2021-07-29 16:25:50|||||||||1
1627575960000|2021-07-29 16:26:00|12560.5|12548.5|12559.9|12547.9|12560.5|12548.5|12559.9|12547.9|0
1627575970000|2021-07-29 16:26:10|12560.5|12548.5|12562.4|12550.4|12562.4|12550.4|12560.5|12548.5|1
1627575980000|2021-07-29 16:26:20|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|3
1627575990000|2021-07-29 16:26:30|12558.6|12546.6|12556.7|12544.7|12559.2|12547.2|12556.1|12544.1|6
1627576010000|2021-07-29 16:26:50|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|0
1627576020000|2021-07-29 16:27:00|12557.4|12545.4|12556.7|12544.7|12557.4|12545.4|12556.7|12544.7|0
1627576030000|2021-07-29 16:27:10|12557.4|12545.4|12559.2|12547.2|12559.2|12547.2|12556.7|12544.7|3
1627576040000|2021-07-29 16:27:20|12559.9|12547.9|12558|12546|12559.9|12547.9|12558|12546|0
1627576050000|2021-07-29 16:27:30|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|12556.7|12544.7|2
1627576060000|2021-07-29 16:27:40|12556.7|12544.7|12556.7|12544.7|12556.7|12544.7|12556.7|12544.7|0
1627576070000|2021-07-29 16:27:50|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|0
1627576080000|2021-07-29 16:28:00|||||||||2
1627576090000|2021-07-29 16:28:10|12553|12541|12553|12541|12553|12541|12551.1|12539.1|4
1627576100000|2021-07-29 16:28:20|12553.6|12541.6|12553|12541|12553.6|12541.6|12553|12541|17
1627576120000|2021-07-29 16:28:40|12552.4|12540.4|12549.3|12537.3|12552.4|12540.4|12549.3|12537.3|1
1627576130000|2021-07-29 16:28:50|||||||||1
1627576140000|2021-07-29 16:29:00|12549.9|12537.9|12550.5|12538.5|12550.5|12538.5|12548.7|12536.7|20
1627576150000|2021-07-29 16:29:10|12549.9|12537.9|12551.2|12539.2|12551.2|12539.2|12549.9|12537.9|5
1627576160000|2021-07-29 16:29:20|12550.5|12538.5|12552.4|12540.4|12553|12541|12549.9|12537.9|2
1627576170000|2021-07-29 16:29:30|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|1
1627576180000|2021-07-29 16:29:40|12551.2|12539.2|12554.9|12542.9|12554.9|12542.9|12551.2|12539.2|7
1627576190000|2021-07-29 16:29:50|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|12555.5|12543.5|0
1627576200000|2021-07-29 16:30:00|12554.9|12542.9|12557.4|12545.4|12558|12546|12554.9|12542.9|0
1627576210000|2021-07-29 16:30:10|12556.8|12544.8|12556.2|12544.2|12556.8|12544.8|12555.5|12543.5|2
1627576220000|2021-07-29 16:30:20|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1627576230000|2021-07-29 16:30:30|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|2
1627576240000|2021-07-29 16:30:40|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|0
1627576250000|2021-07-29 16:30:50|12560.5|12548.5|12563|12551|12563|12551|12560.5|12548.5|2
1627576260000|2021-07-29 16:31:00|12561.8|12549.8|12562.4|12550.4|12562.4|12550.4|12561.8|12549.8|0
1627576270000|2021-07-29 16:31:10|12561.8|12549.8|12562.4|12550.4|12562.4|12550.4|12561.8|12549.8|0
1627576280000|2021-07-29 16:31:20|||||||||1
1627576290000|2021-07-29 16:31:30|||||||||2
1627576300000|2021-07-29 16:31:40|||||||||1
1627576310000|2021-07-29 16:31:50|12561.1|12549.1|12561.1|12549.1|12561.8|12549.8|12561.1|12549.1|1
1627576320000|2021-07-29 16:32:00|12564.3|12552.3|12560.5|12548.5|12564.3|12552.3|12560.5|12548.5|5
1627576330000|2021-07-29 16:32:10|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|0
1627576340000|2021-07-29 16:32:20|12559.3|12547.3|12559.9|12547.9|12559.9|12547.9|12559.3|12547.3|1
1627576350000|2021-07-29 16:32:30|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|0
1627576360000|2021-07-29 16:32:40|12558|12546|12555.5|12543.5|12558|12546|12555.5|12543.5|1
1627576370000|2021-07-29 16:32:50|12554.3|12542.3|12556.2|12544.2|12556.2|12544.2|12553|12541|0
1627576380000|2021-07-29 16:33:00|||||||||3
1627576390000|2021-07-29 16:33:10|12553|12541|12553|12541|12553|12541|12553|12541|5
1627576410000|2021-07-29 16:33:30|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|0
1627576430000|2021-07-29 16:33:50|12551.8|12539.8|12552.4|12540.4|12552.4|12540.4|12551.8|12539.8|2
1627576440000|2021-07-29 16:34:00|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1627576450000|2021-07-29 16:34:10|12553|12541|12553|12541|12553|12541|12553|12541|0
1627576460000|2021-07-29 16:34:20|12551.2|12539.2|12550.5|12538.5|12553.7|12541.7|12550.5|12538.5|5
1627576470000|2021-07-29 16:34:30|||||||||1
1627576520000|2021-07-29 16:35:20|12549.9|12537.9|12548.7|12536.7|12549.9|12537.9|12548.7|12536.7|2
1627576530000|2021-07-29 16:35:30|||||||||1
1627576540000|2021-07-29 16:35:40|12550.6|12538.6|12551.2|12539.2|12551.2|12539.2|12550.6|12538.6|5
1627576550000|2021-07-29 16:35:50|||||||||2
1627576590000|2021-07-29 16:36:30|12550.5|12538.5|12550.5|12538.5|12552.4|12540.4|12550.5|12538.5|2
1627576600000|2021-07-29 16:36:40|12549.3|12537.3|12549.9|12537.9|12549.9|12537.9|12549.3|12537.3|0
1627576610000|2021-07-29 16:36:50|||||||||2
1627576630000|2021-07-29 16:37:10|||||||||1
1627576640000|2021-07-29 16:37:20|12549.3|12537.3|12552.4|12540.4|12552.4|12540.4|12549.3|12537.3|1
1627576660000|2021-07-29 16:37:40|||||||||1
1627576680000|2021-07-29 16:38:00|12551.8|12539.8|12553.1|12541.1|12553.1|12541.1|12551.2|12539.2|0
1627576690000|2021-07-29 16:38:10|12552.4|12540.4|12555.6|12543.6|12555.6|12543.6|12552.4|12540.4|0
1627576700000|2021-07-29 16:38:20|||||||||2
1627576710000|2021-07-29 16:38:30|12556.2|12544.2|12557.4|12545.4|12557.4|12545.4|12556.2|12544.2|6
1627576720000|2021-07-29 16:38:40|12556.8|12544.8|12555.6|12543.6|12557.4|12545.4|12555.6|12543.6|0
1627576740000|2021-07-29 16:39:00|12554.9|12542.9|12554.9|12542.9|12556.2|12544.2|12554.9|12542.9|1
1627576750000|2021-07-29 16:39:10|12555.6|12543.6|12554.9|12542.9|12555.6|12543.6|12554.9|12542.9|2
1627576760000|2021-07-29 16:39:20|12556.2|12544.2|12555.6|12543.6|12556.2|12544.2|12555.6|12543.6|0
1627576770000|2021-07-29 16:39:30|12556.2|12544.2|12555.6|12543.6|12556.2|12544.2|12555.6|12543.6|0
1627576780000|2021-07-29 16:39:40|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|0
1627576790000|2021-07-29 16:39:50|12555.6|12543.6|12556.2|12544.2|12556.2|12544.2|12555.6|12543.6|0
1627576800000|2021-07-29 16:40:00|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|0
1627576810000|2021-07-29 16:40:10|12560.6|12548.6|12559.3|12547.3|12560.6|12548.6|12559.3|12547.3|1
1627576820000|2021-07-29 16:40:20|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|6
1627576840000|2021-07-29 16:40:40|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|1
1627576850000|2021-07-29 16:40:50|||||||||2
1627576870000|2021-07-29 16:41:10|12559.9|12547.9|12558.7|12546.7|12559.9|12547.9|12558.7|12546.7|1
1627576890000|2021-07-29 16:41:30|12558.1|12546.1|12558.7|12546.7|12558.7|12546.7|12558.1|12546.1|1
1627576900000|2021-07-29 16:41:40|12558.1|12546.1|12558.1|12546.1|12558.7|12546.7|12558.1|12546.1|2
1627576910000|2021-07-29 16:41:50|12558.7|12546.7|12558.1|12546.1|12558.7|12546.7|12558.1|12546.1|0
1627576920000|2021-07-29 16:42:00|12561.8|12549.8|12561.2|12549.2|12561.8|12549.8|12561.2|12549.2|21
1627576930000|2021-07-29 16:42:10|12561.8|12549.8|12554.3|12542.3|12561.8|12549.8|12554.3|12542.3|11
1627576940000|2021-07-29 16:42:20|12553.7|12541.7|12553|12541|12553.7|12541.7|12552.4|12540.4|0
1627576950000|2021-07-29 16:42:30|||||||||2
1627576960000|2021-07-29 16:42:40|12553.1|12541.1|12550.6|12538.6|12553.1|12541.1|12549.9|12537.9|2
1627576970000|2021-07-29 16:42:50|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|7
1627576980000|2021-07-29 16:43:00|12551.8|12539.8|12548.1|12536.1|12551.8|12539.8|12548.1|12536.1|12
1627576990000|2021-07-29 16:43:10|12546.8|12534.8|12546.8|12534.8|12548.1|12536.1|12546.8|12534.8|0
1627577000000|2021-07-29 16:43:20|12545.6|12533.6|12548.7|12536.7|12549.9|12537.9|12545.6|12533.6|10
1627577010000|2021-07-29 16:43:30|12547.5|12535.5|12546.8|12534.8|12547.5|12535.5|12546.8|12534.8|0
1627577020000|2021-07-29 16:43:40|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|2
1627577030000|2021-07-29 16:43:50|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|4
1627577040000|2021-07-29 16:44:00|12548.7|12536.7|12549.3|12537.3|12550.6|12538.6|12548.7|12536.7|0
1627577050000|2021-07-29 16:44:10|12548.1|12536.1|12548.1|12536.1|12548.7|12536.7|12548.1|12536.1|0
1627577060000|2021-07-29 16:44:20|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|0
1627577070000|2021-07-29 16:44:30|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|1
1627577080000|2021-07-29 16:44:40|12546.2|12534.2|12545.6|12533.6|12546.2|12534.2|12545.6|12533.6|1
1627577090000|2021-07-29 16:44:50|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12545.6|12533.6|2
1627577100000|2021-07-29 16:45:00|12546.8|12534.8|12546.8|12534.8|12546.8|12534.8|12546.2|12534.2|3
1627577110000|2021-07-29 16:45:10|||||||||2
1627577120000|2021-07-29 16:45:20|12546.2|12534.2|12545|12533|12546.2|12534.2|12545|12533|1
1627577130000|2021-07-29 16:45:30|12545.6|12533.6|12546.8|12534.8|12546.8|12534.8|12545.6|12533.6|0
1627577140000|2021-07-29 16:45:40|12551.8|12539.8|12549.3|12537.3|12551.8|12539.8|12548.7|12536.7|2
1627577170000|2021-07-29 16:46:10|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|2
1627577180000|2021-07-29 16:46:20|12547.5|12535.5|12548.1|12536.1|12548.1|12536.1|12546.8|12534.8|1
1627577190000|2021-07-29 16:46:30|12546.8|12534.8|12548.1|12536.1|12548.1|12536.1|12546.8|12534.8|0
1627577200000|2021-07-29 16:46:40|12548.7|12536.7|12546.8|12534.8|12548.7|12536.7|12546.8|12534.8|0
1627577210000|2021-07-29 16:46:50|12545|12533|12545.6|12533.6|12546.2|12534.2|12545|12533|12
1627577220000|2021-07-29 16:47:00|12543.7|12531.7|12542.5|12530.5|12543.7|12531.7|12542.5|12530.5|16
1627577230000|2021-07-29 16:47:10|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|4
1627577250000|2021-07-29 16:47:30|12542.5|12530.5|12541.2|12529.2|12542.5|12530.5|12541.2|12529.2|6
1627577260000|2021-07-29 16:47:40|12541.8|12529.8|12541.2|12529.2|12541.8|12529.8|12541.2|12529.2|5
1627577270000|2021-07-29 16:47:50|||||||||2
1627577280000|2021-07-29 16:48:00|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|12541.8|12529.8|0
1627577290000|2021-07-29 16:48:10|||||||||2
1627577300000|2021-07-29 16:48:20|12541.8|12529.8|12540.6|12528.6|12541.8|12529.8|12540.6|12528.6|6
1627577310000|2021-07-29 16:48:30|12540|12528|12538.1|12526.1|12540|12528|12538.1|12526.1|9
1627577320000|2021-07-29 16:48:40|12537.5|12525.5|12538.1|12526.1|12538.1|12526.1|12537.5|12525.5|2
1627577330000|2021-07-29 16:48:50|12540|12528|12540|12528|12540|12528|12540|12528|0
1627577340000|2021-07-29 16:49:00|||||||||2
1627577350000|2021-07-29 16:49:10|12539.3|12527.3|12538.7|12526.7|12539.3|12527.3|12538.7|12526.7|0
1627577370000|2021-07-29 16:49:30|||||||||1
1627577390000|2021-07-29 16:49:50|||||||||6
1627577400000|2021-07-29 16:50:00|12538.1|12526.1|12539.3|12527.3|12539.3|12527.3|12538.1|12526.1|4
1627577420000|2021-07-29 16:50:20|12538.7|12526.7|12539.3|12527.3|12539.3|12527.3|12538.7|12526.7|3
1627577430000|2021-07-29 16:50:30|12538.7|12526.7|12539.3|12527.3|12540|12528|12538.7|12526.7|4
1627577440000|2021-07-29 16:50:40|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|0
1627577450000|2021-07-29 16:50:50|12538.7|12526.7|12540|12528|12540|12528|12538.7|12526.7|1
1627577460000|2021-07-29 16:51:00|||||||||3
1627577480000|2021-07-29 16:51:20|12541.9|12529.9|12540|12528|12541.9|12529.9|12540|12528|1
1627577490000|2021-07-29 16:51:30|||||||||13
1627577500000|2021-07-29 16:51:40|12541.2|12529.2|12541.9|12529.9|12542.5|12530.5|12541.2|12529.2|11
1627577510000|2021-07-29 16:51:50|12541.2|12529.2|12541.9|12529.9|12541.9|12529.9|12541.2|12529.2|0
1627577520000|2021-07-29 16:52:00|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|0
1627577530000|2021-07-29 16:52:10|||||||||1
1627577540000|2021-07-29 16:52:20|12541.3|12529.3|12545|12533|12545|12533|12541.3|12529.3|14
1627577550000|2021-07-29 16:52:30|12545.6|12533.6|12547.5|12535.5|12547.5|12535.5|12545.6|12533.6|0
1627577560000|2021-07-29 16:52:40|12546.9|12534.9|12549.4|12537.4|12550|12538|12546.3|12534.3|12
1627577570000|2021-07-29 16:52:50|12548.8|12536.8|12551.3|12539.3|12551.9|12539.9|12548.8|12536.8|5
1627577580000|2021-07-29 16:53:00|12553.8|12541.8|12555|12543|12555|12543|12553.8|12541.8|3
1627577590000|2021-07-29 16:53:10|12555.6|12543.6|12557.5|12545.5|12558.1|12546.1|12555.6|12543.6|1
1627577600000|2021-07-29 16:53:20|12556.9|12544.9|12555.6|12543.6|12556.9|12544.9|12554.4|12542.4|6
1627577610000|2021-07-29 16:53:30|12556.9|12544.9|12553.1|12541.1|12556.9|12544.9|12553.1|12541.1|0
1627577620000|2021-07-29 16:53:40|12551.9|12539.9|12550.6|12538.6|12551.9|12539.9|12550.6|12538.6|0
1627577630000|2021-07-29 16:53:50|12548.1|12536.1|12550|12538|12550|12538|12548.1|12536.1|3
1627577640000|2021-07-29 16:54:00|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|0
1627577650000|2021-07-29 16:54:10|12550|12538|12551.3|12539.3|12551.3|12539.3|12550|12538|0
1627577660000|2021-07-29 16:54:20|12550.6|12538.6|12552.5|12540.5|12552.5|12540.5|12550.6|12538.6|2
1627577670000|2021-07-29 16:54:30|12550.6|12538.6|12551.9|12539.9|12552.5|12540.5|12550.6|12538.6|9
1627577690000|2021-07-29 16:54:50|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|0
1627577720000|2021-07-29 16:55:20|12551.3|12539.3|12548.8|12536.8|12551.3|12539.3|12548.8|12536.8|4
1627577730000|2021-07-29 16:55:30|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|5
1627577740000|2021-07-29 16:55:40|12548.2|12536.2|12548.2|12536.2|12548.8|12536.8|12548.2|12536.2|0
1627577760000|2021-07-29 16:56:00|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|0
1627577770000|2021-07-29 16:56:10|||||||||1
1627577780000|2021-07-29 16:56:20|12545|12533|12544.4|12532.4|12545|12533|12544.4|12532.4|6
1627577800000|2021-07-29 16:56:40|12543.8|12531.8|12543.1|12531.1|12543.8|12531.8|12543.1|12531.1|2
1627577810000|2021-07-29 16:56:50|12541.9|12529.9|12542.5|12530.5|12542.5|12530.5|12541.3|12529.3|0
1627577820000|2021-07-29 16:57:00|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|0
1627577830000|2021-07-29 16:57:10|||||||||1
1627577870000|2021-07-29 16:57:50|12543.2|12531.2|12541.3|12529.3|12543.2|12531.2|12541.3|12529.3|2
1627577900000|2021-07-29 16:58:20|||||||||1
1627577910000|2021-07-29 16:58:30|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|0
1627577920000|2021-07-29 16:58:40|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|1
1627577940000|2021-07-29 16:59:00|12542.5|12530.5|12541.9|12529.9|12542.5|12530.5|12541.9|12529.9|0
1627577960000|2021-07-29 16:59:20|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|2
1627577980000|2021-07-29 16:59:40|12540.7|12528.7|12540.7|12528.7|12541.3|12529.3|12540.7|12528.7|3
1627577990000|2021-07-29 16:59:50|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|0
1627578000000|2021-07-29 17:00:00|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|1
1627578010000|2021-07-29 17:00:10|12540.7|12528.7|12539.4|12527.4|12540.7|12528.7|12539.4|12527.4|8
1627578020000|2021-07-29 17:00:20|12540|12528|12539.4|12527.4|12540.7|12528.7|12539.4|12527.4|2
1627578030000|2021-07-29 17:00:30|12537.5|12525.5|12538.8|12526.8|12538.8|12526.8|12536.9|12524.9|2
1627578040000|2021-07-29 17:00:40|12537.6|12525.6|12537.6|12525.6|12537.6|12525.6|12536.9|12524.9|8
1627578050000|2021-07-29 17:00:50|12536.9|12524.9|12537.6|12525.6|12537.6|12525.6|12536.9|12524.9|0
1627578060000|2021-07-29 17:01:00|12536.9|12524.9|12536.9|12524.9|12538.8|12526.8|12536.9|12524.9|3
1627578080000|2021-07-29 17:01:20|12538.2|12526.2|12538.2|12526.2|12538.2|12526.2|12538.2|12526.2|0
1627578100000|2021-07-29 17:01:40|||||||||3
1627578110000|2021-07-29 17:01:50|||||||||1
1627578120000|2021-07-29 17:02:00|12537.6|12525.6|12537.6|12525.6|12537.6|12525.6|12536.9|12524.9|2
1627578130000|2021-07-29 17:02:10|12538.8|12526.8|12540.1|12528.1|12540.1|12528.1|12538.8|12526.8|0
1627578150000|2021-07-29 17:02:30|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|0
1627578160000|2021-07-29 17:02:40|||||||||1
1627578170000|2021-07-29 17:02:50|12540.7|12528.7|12537.6|12525.6|12541.3|12529.3|12537.6|12525.6|0
1627578180000|2021-07-29 17:03:00|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|0
1627578190000|2021-07-29 17:03:10|12538.2|12526.2|12537.6|12525.6|12538.8|12526.8|12537.6|12525.6|4
1627578200000|2021-07-29 17:03:20|12538.2|12526.2|12538.2|12526.2|12538.2|12526.2|12538.2|12526.2|0
1627578210000|2021-07-29 17:03:30|||||||||1
1627578220000|2021-07-29 17:03:40|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|0
1627578230000|2021-07-29 17:03:50|||||||||5
1627578240000|2021-07-29 17:04:00|||||||||1
1627578250000|2021-07-29 17:04:10|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|2
1627578270000|2021-07-29 17:04:30|12541.9|12529.9|12541.9|12529.9|12543.8|12531.8|12541.3|12529.3|28
1627578280000|2021-07-29 17:04:40|12542.5|12530.5|12543.8|12531.8|12543.8|12531.8|12541.3|12529.3|6
1627578300000|2021-07-29 17:05:00|12543.2|12531.2|12549.4|12537.4|12550|12538|12542.5|12530.5|14
1627578310000|2021-07-29 17:05:10|12547.5|12535.5|12547.6|12535.6|12547.6|12535.6|12547.5|12535.5|1
1627578320000|2021-07-29 17:05:20|12546.9|12534.9|12546.9|12534.9|12546.9|12534.9|12546.3|12534.3|4
1627578340000|2021-07-29 17:05:40|12546.3|12534.3|12547.6|12535.6|12547.6|12535.6|12546.3|12534.3|3
1627578350000|2021-07-29 17:05:50|12548.2|12536.2|12548.2|12536.2|12548.8|12536.8|12547.6|12535.6|1
1627578360000|2021-07-29 17:06:00|12548.8|12536.8|12548.2|12536.2|12548.8|12536.8|12548.2|12536.2|0
1627578370000|2021-07-29 17:06:10|12546.3|12534.3|12548.8|12536.8|12548.8|12536.8|12546.3|12534.3|0
1627578400000|2021-07-29 17:06:40|||||||||3
1627578410000|2021-07-29 17:06:50|12546.3|12534.3|12545.1|12533.1|12546.3|12534.3|12545.1|12533.1|8
1627578420000|2021-07-29 17:07:00|12545.7|12533.7|12547.6|12535.6|12547.6|12535.6|12545.7|12533.7|6
1627578430000|2021-07-29 17:07:10|12550.1|12538.1|12551.3|12539.3|12551.3|12539.3|12549.5|12537.5|0
1627578450000|2021-07-29 17:07:30|12552.6|12540.6|12551.3|12539.3|12552.6|12540.6|12551.3|12539.3|3
1627578460000|2021-07-29 17:07:40|12552|12540|12552.6|12540.6|12552.6|12540.6|12552|12540|0
1627578470000|2021-07-29 17:07:50|12551.3|12539.3|12550.1|12538.1|12551.3|12539.3|12550.1|12538.1|0
1627578480000|2021-07-29 17:08:00|12552.6|12540.6|12552.6|12540.6|12552.6|12540.6|12552.6|12540.6|1
1627578500000|2021-07-29 17:08:20|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|0
1627578510000|2021-07-29 17:08:30|||||||||5
1627578530000|2021-07-29 17:08:50|||||||||1
1627578570000|2021-07-29 17:09:30|||||||||1
1627578580000|2021-07-29 17:09:40|12548.2|12536.2|12546.3|12534.3|12548.2|12536.2|12546.3|12534.3|3
1627578590000|2021-07-29 17:09:50|12547|12535|12547.6|12535.6|12548.2|12536.2|12547|12535|0
1627578600000|2021-07-29 17:10:00|12548.2|12536.2|12550.7|12538.7|12550.7|12538.7|12548.2|12536.2|4
1627578610000|2021-07-29 17:10:10|12551.3|12539.3|12550.1|12538.1|12551.3|12539.3|12550.1|12538.1|0
1627578620000|2021-07-29 17:10:20|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|0
1627578630000|2021-07-29 17:10:30|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|0
1627578640000|2021-07-29 17:10:40|||||||||1
1627578660000|2021-07-29 17:11:00|||||||||2
1627578670000|2021-07-29 17:11:10|12548.2|12536.2|12548.8|12536.8|12548.8|12536.8|12548.2|12536.2|0
1627578680000|2021-07-29 17:11:20|12549.5|12537.5|12548.8|12536.8|12549.5|12537.5|12548.8|12536.8|0
1627578690000|2021-07-29 17:11:30|12550.1|12538.1|12548.8|12536.8|12550.1|12538.1|12548.8|12536.8|0
1627578710000|2021-07-29 17:11:50|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|1
1627578720000|2021-07-29 17:12:00|||||||||1
1627578740000|2021-07-29 17:12:20|||||||||2
1627578760000|2021-07-29 17:12:40|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|3
1627578770000|2021-07-29 17:12:50|12544.5|12532.5|12542.6|12530.6|12545.1|12533.1|12542.6|12530.6|9
1627578780000|2021-07-29 17:13:00|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|1
1627578790000|2021-07-29 17:13:10|12545.1|12533.1|12542.6|12530.6|12545.1|12533.1|12542.6|12530.6|1
1627578810000|2021-07-29 17:13:30|||||||||2
1627578830000|2021-07-29 17:13:50|12543.3|12531.3|12545.1|12533.1|12545.1|12533.1|12543.3|12531.3|0
1627578860000|2021-07-29 17:14:20|12543.9|12531.9|12542.6|12530.6|12543.9|12531.9|12542.6|12530.6|1
1627578870000|2021-07-29 17:14:30|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|2
1627578880000|2021-07-29 17:14:40|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|12544.5|12532.5|0
1627578890000|2021-07-29 17:14:50|||||||||2
1627578900000|2021-07-29 17:15:00|12546.4|12534.4|12545.8|12533.8|12546.4|12534.4|12545.8|12533.8|1
1627578910000|2021-07-29 17:15:10|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|1
1627578930000|2021-07-29 17:15:30|12544.5|12532.5|12545.8|12533.8|12545.8|12533.8|12544.5|12532.5|1
1627578940000|2021-07-29 17:15:40|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|0
1627578950000|2021-07-29 17:15:50|12547|12535|12545.7|12533.7|12547|12535|12545.7|12533.7|1
1627578960000|2021-07-29 17:16:00|12546.4|12534.4|12545.7|12533.7|12546.4|12534.4|12545.7|12533.7|2
1627578970000|2021-07-29 17:16:10|||||||||1
1627578980000|2021-07-29 17:16:20|12545.1|12533.1|12543.9|12531.9|12545.1|12533.1|12543.9|12531.9|0
1627579010000|2021-07-29 17:16:50|||||||||2
1627579020000|2021-07-29 17:17:00|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|1
1627579040000|2021-07-29 17:17:20|12542|12530|12542.6|12530.6|12542.6|12530.6|12542|12530|2
1627579050000|2021-07-29 17:17:30|12543.9|12531.9|12542.6|12530.6|12543.9|12531.9|12542.6|12530.6|3
1627579060000|2021-07-29 17:17:40|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12542.6|12530.6|1
1627579090000|2021-07-29 17:18:10|||||||||1
1627579100000|2021-07-29 17:18:20|12545.8|12533.8|12546.4|12534.4|12546.4|12534.4|12545.8|12533.8|0
1627579130000|2021-07-29 17:18:50|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|12545.1|12533.1|3
1627579150000|2021-07-29 17:19:10|||||||||1
1627579160000|2021-07-29 17:19:20|12544.5|12532.5|12545.1|12533.1|12545.1|12533.1|12544.5|12532.5|0
1627579170000|2021-07-29 17:19:30|12545.8|12533.8|12546.4|12534.4|12546.4|12534.4|12545.8|12533.8|1
1627579190000|2021-07-29 17:19:50|||||||||2
1627579200000|2021-07-29 17:20:00|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|2
1627579210000|2021-07-29 17:20:10|12543.9|12531.9|12545.2|12533.2|12545.8|12533.8|12543.9|12531.9|0
1627579240000|2021-07-29 17:20:40|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|4
1627579250000|2021-07-29 17:20:50|12541.4|12529.4|12541.4|12529.4|12541.4|12529.4|12541.4|12529.4|3
1627579260000|2021-07-29 17:21:00|||||||||1
1627579270000|2021-07-29 17:21:10|12543.3|12531.3|12543.9|12531.9|12543.9|12531.9|12543.3|12531.3|1
1627579300000|2021-07-29 17:21:40|12542.7|12530.7|12541.4|12529.4|12542.7|12530.7|12541.4|12529.4|3
1627579310000|2021-07-29 17:21:50|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|0
1627579330000|2021-07-29 17:22:10|12542|12530|12542.7|12530.7|12542.7|12530.7|12542|12530|20
1627579340000|2021-07-29 17:22:20|12540.8|12528.8|12542|12530|12542|12530|12540.1|12528.1|24
1627579350000|2021-07-29 17:22:30|12541.4|12529.4|12543.9|12531.9|12543.9|12531.9|12541.4|12529.4|1
1627579360000|2021-07-29 17:22:40|12543.3|12531.3|12543.9|12531.9|12545.2|12533.2|12541.4|12529.4|5
1627579370000|2021-07-29 17:22:50|12544.5|12532.5|12544.5|12532.5|12545.2|12533.2|12544.5|12532.5|1
1627579380000|2021-07-29 17:23:00|12547.7|12535.7|12549.5|12537.5|12550.2|12538.2|12547.7|12535.7|10
1627579390000|2021-07-29 17:23:10|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|2
1627579400000|2021-07-29 17:23:20|12548.9|12536.9|12547|12535|12548.9|12536.9|12547|12535|1
1627579410000|2021-07-29 17:23:30|12547.7|12535.7|12550.2|12538.2|12550.2|12538.2|12547|12535|12
1627579420000|2021-07-29 17:23:40|12551.4|12539.4|12552|12540|12552.7|12540.7|12551.4|12539.4|1
1627579430000|2021-07-29 17:23:50|12552.7|12540.7|12553.9|12541.9|12553.9|12541.9|12552.7|12540.7|7
1627579450000|2021-07-29 17:24:10|12553.3|12541.3|12553.3|12541.3|12553.3|12541.3|12553.3|12541.3|3
1627579460000|2021-07-29 17:24:20|12552.7|12540.7|12552.7|12540.7|12553.3|12541.3|12552.7|12540.7|0
1627579480000|2021-07-29 17:24:40|12552.1|12540.1|12550.8|12538.8|12552.1|12540.1|12550.8|12538.8|2
1627579490000|2021-07-29 17:24:50|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|0
1627579500000|2021-07-29 17:25:00|12550.8|12538.8|12548.9|12536.9|12550.8|12538.8|12547.7|12535.7|1
1627579510000|2021-07-29 17:25:10|12548.3|12536.3|12547.7|12535.7|12548.3|12536.3|12547.7|12535.7|0
1627579530000|2021-07-29 17:25:30|12547.1|12535.1|12546.4|12534.4|12547.1|12535.1|12545.8|12533.8|1
1627579540000|2021-07-29 17:25:40|12547.1|12535.1|12545.8|12533.8|12547.1|12535.1|12545.8|12533.8|1
1627579560000|2021-07-29 17:26:00|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|0
1627579570000|2021-07-29 17:26:10|12546.4|12534.4|12545.2|12533.2|12546.4|12534.4|12545.2|12533.2|2
1627579590000|2021-07-29 17:26:30|12546.4|12534.4|12547.7|12535.7|12547.7|12535.7|12546.4|12534.4|0
1627579600000|2021-07-29 17:26:40|12547.1|12535.1|12545.2|12533.2|12547.1|12535.1|12545.2|12533.2|9
1627579610000|2021-07-29 17:26:50|12545.8|12533.8|12545.8|12533.8|12547.7|12535.7|12545.2|12533.2|0
1627579620000|2021-07-29 17:27:00|12546.4|12534.4|12545.8|12533.8|12547.7|12535.7|12545.8|12533.8|0
1627579630000|2021-07-29 17:27:10|12547.1|12535.1|12545.8|12533.8|12547.7|12535.7|12545.8|12533.8|0
1627579640000|2021-07-29 17:27:20|12546.4|12534.4|12545.8|12533.8|12547.7|12535.7|12545.8|12533.8|3
1627579650000|2021-07-29 17:27:30|12546.4|12534.4|12545.8|12533.8|12547.7|12535.7|12545.8|12533.8|2
1627579660000|2021-07-29 17:27:40|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|3
1627579670000|2021-07-29 17:27:50|12543.9|12531.9|12545.8|12533.8|12545.8|12533.8|12543.9|12531.9|4
1627579680000|2021-07-29 17:28:00|12545.2|12533.2|12544.6|12532.6|12545.2|12533.2|12544.6|12532.6|3
1627579690000|2021-07-29 17:28:10|12542.1|12530.1|12546.5|12534.5|12546.5|12534.5|12542.1|12530.1|2
1627579700000|2021-07-29 17:28:20|12544|12532|12544.6|12532.6|12546.5|12534.5|12544|12532|4
1627579710000|2021-07-29 17:28:30|12543.3|12531.3|12542.7|12530.7|12544|12532|12542.1|12530.1|0
1627579720000|2021-07-29 17:28:40|12542.1|12530.1|12542.1|12530.1|12542.7|12530.7|12542.1|12530.1|2
1627579730000|2021-07-29 17:28:50|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|0
1627579740000|2021-07-29 17:29:00|12544|12532|12542.7|12530.7|12544.6|12532.6|12542.1|12530.1|2
1627579750000|2021-07-29 17:29:10|12542.1|12530.1|12542.7|12530.7|12542.7|12530.7|12542.1|12530.1|0
1627579760000|2021-07-29 17:29:20|12542.1|12530.1|12542.7|12530.7|12542.7|12530.7|12542.1|12530.1|0
1627579770000|2021-07-29 17:29:30|12540.8|12528.8|12540.2|12528.2|12540.8|12528.8|12540.2|12528.2|2
1627579780000|2021-07-29 17:29:40|12540.8|12528.8|12540.9|12528.9|12540.9|12528.9|12540.8|12528.8|0
1627579790000|2021-07-29 17:29:50|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|1
1627579800000|2021-07-29 17:30:00|12540.9|12528.9|12541.5|12529.5|12542.1|12530.1|12540.9|12528.9|2
1627579810000|2021-07-29 17:30:10|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|0
1627579820000|2021-07-29 17:30:20|12542.7|12530.7|12544|12532|12544.6|12532.6|12542.7|12530.7|0
1627579830000|2021-07-29 17:30:30|||||||||1
1627579860000|2021-07-29 17:31:00|||||||||2
1627579870000|2021-07-29 17:31:10|12542.7|12530.7|12539.6|12527.6|12542.7|12530.7|12539.6|12527.6|3
1627579890000|2021-07-29 17:31:30|12539|12527|12541.5|12529.5|12541.5|12529.5|12539|12527|2
1627579900000|2021-07-29 17:31:40|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|0
1627579910000|2021-07-29 17:31:50|12540.2|12528.2|12539.6|12527.6|12540.2|12528.2|12539.6|12527.6|6
1627579920000|2021-07-29 17:32:00|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|2
1627579930000|2021-07-29 17:32:10|12544|12532|12542.7|12530.7|12544|12532|12542.7|12530.7|2
1627579940000|2021-07-29 17:32:20|12541.5|12529.5|12540.8|12528.8|12541.5|12529.5|12539.6|12527.6|0
1627579950000|2021-07-29 17:32:30|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|1
1627579960000|2021-07-29 17:32:40|12540.9|12528.9|12541.5|12529.5|12541.5|12529.5|12540.2|12528.2|8
1627579970000|2021-07-29 17:32:50|12540.9|12528.9|12542.7|12530.7|12542.7|12530.7|12540.9|12528.9|0
1627579980000|2021-07-29 17:33:00|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|2
1627579990000|2021-07-29 17:33:10|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12542.1|12530.1|32
1627580000000|2021-07-29 17:33:20|||||||||1
1627580020000|2021-07-29 17:33:40|12543.9|12531.9|12545.2|12533.2|12545.2|12533.2|12543.9|12531.9|9
1627580030000|2021-07-29 17:33:50|12544.6|12532.6|12546.4|12534.4|12546.4|12534.4|12544.6|12532.6|14
1627580040000|2021-07-29 17:34:00|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|12546.4|12534.4|23
1627580050000|2021-07-29 17:34:10|12547.1|12535.1|12543.9|12531.9|12547.1|12535.1|12543.3|12531.3|6
1627580060000|2021-07-29 17:34:20|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|0
1627580070000|2021-07-29 17:34:30|||||||||1
1627580080000|2021-07-29 17:34:40|||||||||2
1627580090000|2021-07-29 17:34:50|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|1
1627580120000|2021-07-29 17:35:20|12543.3|12531.3|12544|12532|12544|12532|12542.7|12530.7|2
1627580130000|2021-07-29 17:35:30|12544.6|12532.6|12541.5|12529.5|12545.2|12533.2|12541.5|12529.5|18
1627580140000|2021-07-29 17:35:40|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|18
1627580150000|2021-07-29 17:35:50|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|3
1627580160000|2021-07-29 17:36:00|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|0
1627580170000|2021-07-29 17:36:10|12539|12527|12539.6|12527.6|12539.6|12527.6|12539|12527|0
1627580180000|2021-07-29 17:36:20|12538.3|12526.3|12539|12527|12539|12527|12537.7|12525.7|2
1627580190000|2021-07-29 17:36:30|12538.3|12526.3|12537.7|12525.7|12538.3|12526.3|12537.7|12525.7|0
1627580200000|2021-07-29 17:36:40|12539|12527|12540.2|12528.2|12540.2|12528.2|12537.7|12525.7|25
1627580210000|2021-07-29 17:36:50|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|0
1627580220000|2021-07-29 17:37:00|12540.2|12528.2|12539.6|12527.6|12540.2|12528.2|12538.4|12526.4|2
1627580240000|2021-07-29 17:37:20|12539|12527|12537.7|12525.7|12539|12527|12537.7|12525.7|0
1627580250000|2021-07-29 17:37:30|12536.5|12524.5|12537.8|12525.8|12537.8|12525.8|12536.5|12524.5|16
1627580260000|2021-07-29 17:37:40|12538.4|12526.4|12539|12527|12539.6|12527.6|12538.4|12526.4|0
1627580270000|2021-07-29 17:37:50|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|1
1627580290000|2021-07-29 17:38:10|12540.2|12528.2|12539.6|12527.6|12540.2|12528.2|12537.8|12525.8|2
1627580300000|2021-07-29 17:38:20|12538.4|12526.4|12539|12527|12539|12527|12538.4|12526.4|0
1627580310000|2021-07-29 17:38:30|||||||||2
1627580320000|2021-07-29 17:38:40|12538.4|12526.4|12537.8|12525.8|12538.4|12526.4|12537.8|12525.8|1
1627580330000|2021-07-29 17:38:50|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|0
1627580340000|2021-07-29 17:39:00|12536.5|12524.5|12537.1|12525.1|12537.1|12525.1|12536.5|12524.5|0
1627580350000|2021-07-29 17:39:10|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|1
1627580360000|2021-07-29 17:39:20|12537.1|12525.1|12539|12527|12539|12527|12537.1|12525.1|0
1627580370000|2021-07-29 17:39:30|12541.5|12529.5|12542.1|12530.1|12542.1|12530.1|12541.5|12529.5|2
1627580380000|2021-07-29 17:39:40|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|0
1627580390000|2021-07-29 17:39:50|12545.2|12533.2|12545.2|12533.2|12545.9|12533.9|12544.6|12532.6|5
1627580400000|2021-07-29 17:40:00|12543.4|12531.4|12547.1|12535.1|12547.1|12535.1|12543.4|12531.4|12
1627580410000|2021-07-29 17:40:10|12537.1|12525.1|12537.1|12525.1|12539|12527|12537.1|12525.1|5
1627580420000|2021-07-29 17:40:20|12536.5|12524.5|12540.2|12528.2|12541.5|12529.5|12536.5|12524.5|5
1627580430000|2021-07-29 17:40:30|12539.6|12527.6|12541.5|12529.5|12542.1|12530.1|12539.6|12527.6|1
1627580450000|2021-07-29 17:40:50|12540.9|12528.9|12542.1|12530.1|12542.1|12530.1|12540.2|12528.2|10
1627580460000|2021-07-29 17:41:00|12545.9|12533.9|12543.4|12531.4|12545.9|12533.9|12543.4|12531.4|1
1627580470000|2021-07-29 17:41:10|12544|12532|12547.1|12535.1|12547.7|12535.7|12543.4|12531.4|0
1627580480000|2021-07-29 17:41:20|12546.5|12534.5|12549|12537|12549|12537|12546.5|12534.5|3
1627580490000|2021-07-29 17:41:30|12550.2|12538.2|12542.1|12530.1|12550.2|12538.2|12542.1|12530.1|7
1627580500000|2021-07-29 17:41:40|12543.4|12531.4|12544.6|12532.6|12544.6|12532.6|12542.7|12530.7|0
1627580520000|2021-07-29 17:42:00|12544|12532|12542.8|12530.8|12544|12532|12542.8|12530.8|2
1627580530000|2021-07-29 17:42:10|12543.4|12531.4|12544|12532|12544|12532|12543.4|12531.4|0
1627580560000|2021-07-29 17:42:40|12545.3|12533.3|12544.6|12532.6|12545.3|12533.3|12544.6|12532.6|5
1627580580000|2021-07-29 17:43:00|12544|12532|12543.4|12531.4|12544|12532|12543.4|12531.4|0
1627580590000|2021-07-29 17:43:10|||||||||1
1627580600000|2021-07-29 17:43:20|12544|12532|12544|12532|12544|12532|12543.4|12531.4|0
1627580620000|2021-07-29 17:43:40|||||||||1
1627580650000|2021-07-29 17:44:10|12543.4|12531.4|12544.6|12532.6|12544.6|12532.6|12543.4|12531.4|14
1627580660000|2021-07-29 17:44:20|12544|12532|12544|12532|12544|12532|12544|12532|0
1627580670000|2021-07-29 17:44:30|12543.4|12531.4|12540.9|12528.9|12543.4|12531.4|12540.9|12528.9|0
1627580680000|2021-07-29 17:44:40|12541.5|12529.5|12542.1|12530.1|12542.1|12530.1|12541.5|12529.5|2
1627580690000|2021-07-29 17:44:50|12542.8|12530.8|12542.8|12530.8|12543.4|12531.4|12542.8|12530.8|0
1627580700000|2021-07-29 17:45:00|12543.4|12531.4|12542.1|12530.1|12543.4|12531.4|12542.1|12530.1|2
1627580710000|2021-07-29 17:45:10|12541.5|12529.5|12540.3|12528.3|12541.5|12529.5|12539.7|12527.7|8
1627580720000|2021-07-29 17:45:20|12537.8|12525.8|12539|12527|12539|12527|12537.8|12525.8|3
1627580730000|2021-07-29 17:45:30|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|0
1627580740000|2021-07-29 17:45:40|12539|12527|12539|12527|12539|12527|12539|12527|6
1627580750000|2021-07-29 17:45:50|12541.5|12529.5|12540.3|12528.3|12541.5|12529.5|12540.3|12528.3|9
1627580770000|2021-07-29 17:46:10|12540.9|12528.9|12540.3|12528.3|12540.9|12528.9|12540.3|12528.3|2
1627580780000|2021-07-29 17:46:20|12541.5|12529.5|12539.7|12527.7|12541.5|12529.5|12539.7|12527.7|0
1627580790000|2021-07-29 17:46:30|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|0
1627580800000|2021-07-29 17:46:40|||||||||2
1627580820000|2021-07-29 17:47:00|12541.6|12529.6|12540.3|12528.3|12541.6|12529.6|12539.7|12527.7|0
1627580840000|2021-07-29 17:47:20|12539.7|12527.7|12539.7|12527.7|12539.7|12527.7|12539.7|12527.7|1
1627580850000|2021-07-29 17:47:30|||||||||7
1627580860000|2021-07-29 17:47:40|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|3
1627580870000|2021-07-29 17:47:50|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|3
1627580880000|2021-07-29 17:48:00|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|0
1627580890000|2021-07-29 17:48:10|12538.4|12526.4|12539.7|12527.7|12540.3|12528.3|12538.4|12526.4|1
1627580900000|2021-07-29 17:48:20|12539.1|12527.1|12538.4|12526.4|12539.1|12527.1|12538.4|12526.4|2
1627580910000|2021-07-29 17:48:30|12539.1|12527.1|12543.4|12531.4|12543.4|12531.4|12539.1|12527.1|4
1627580920000|2021-07-29 17:48:40|||||||||3
1627580930000|2021-07-29 17:48:50|12545.3|12533.3|12547.2|12535.2|12547.2|12535.2|12545.3|12533.3|2
1627580940000|2021-07-29 17:49:00|12546.5|12534.5|12547.2|12535.2|12547.8|12535.8|12545.3|12533.3|1
1627580950000|2021-07-29 17:49:10|12546.5|12534.5|12545.9|12533.9|12547.2|12535.2|12545.9|12533.9|22
1627580960000|2021-07-29 17:49:20|12544|12532|12545.3|12533.3|12545.9|12533.9|12543.4|12531.4|6
1627580970000|2021-07-29 17:49:30|12544.7|12532.7|12545.3|12533.3|12545.3|12533.3|12542.8|12530.8|7
1627580980000|2021-07-29 17:49:40|12545.9|12533.9|12546.6|12534.6|12546.6|12534.6|12545.9|12533.9|4
1627580990000|2021-07-29 17:49:50|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|1
1627581000000|2021-07-29 17:50:00|12544.7|12532.7|12545.9|12533.9|12545.9|12533.9|12544.7|12532.7|0
1627581010000|2021-07-29 17:50:10|||||||||3
1627581020000|2021-07-29 17:50:20|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12544.1|12532.1|0
1627581030000|2021-07-29 17:50:30|||||||||1
1627581040000|2021-07-29 17:50:40|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|1
1627581050000|2021-07-29 17:50:50|||||||||1
1627581060000|2021-07-29 17:51:00|12544.1|12532.1|12544.7|12532.7|12544.7|12532.7|12544.1|12532.1|7
1627581070000|2021-07-29 17:51:10|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|8
1627581080000|2021-07-29 17:51:20|||||||||2
1627581090000|2021-07-29 17:51:30|||||||||22
1627581100000|2021-07-29 17:51:40|||||||||3
1627581110000|2021-07-29 17:51:50|12544.7|12532.7|12544.1|12532.1|12544.7|12532.7|12543.4|12531.4|8
1627581130000|2021-07-29 17:52:10|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|3
1627581140000|2021-07-29 17:52:20|12543.4|12531.4|12543.4|12531.4|12544.1|12532.1|12543.4|12531.4|3
1627581150000|2021-07-29 17:52:30|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|3
1627581160000|2021-07-29 17:52:40|||||||||1
1627581170000|2021-07-29 17:52:50|12545.9|12533.9|12545.3|12533.3|12545.9|12533.9|12545.3|12533.3|2
1627581180000|2021-07-29 17:53:00|12545.9|12533.9|12545.3|12533.3|12545.9|12533.9|12544.7|12532.7|20
1627581190000|2021-07-29 17:53:10|||||||||1
1627581210000|2021-07-29 17:53:30|12542.8|12530.8|12544.7|12532.7|12544.7|12532.7|12542.8|12530.8|5
1627581220000|2021-07-29 17:53:40|12544|12532|12544|12532|12544|12532|12544|12532|1
1627581230000|2021-07-29 17:53:50|12544.1|12532.1|12544.7|12532.7|12545.3|12533.3|12544.1|12532.1|12
1627581240000|2021-07-29 17:54:00|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|4
1627581250000|2021-07-29 17:54:10|12542.8|12530.8|12541.6|12529.6|12542.8|12530.8|12541.6|12529.6|0
1627581260000|2021-07-29 17:54:20|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|0
1627581270000|2021-07-29 17:54:30|12541.6|12529.6|12540.3|12528.3|12541.6|12529.6|12540.3|12528.3|3
1627581280000|2021-07-29 17:54:40|||||||||1
1627581290000|2021-07-29 17:54:50|12539.1|12527.1|12540.3|12528.3|12540.3|12528.3|12539.1|12527.1|3
1627581300000|2021-07-29 17:55:00|12537.2|12525.2|12536.6|12524.6|12537.2|12525.2|12536.6|12524.6|6
1627581310000|2021-07-29 17:55:10|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|25
1627581330000|2021-07-29 17:55:30|||||||||6
1627581350000|2021-07-29 17:55:50|||||||||2
1627581360000|2021-07-29 17:56:00|||||||||2
1627581370000|2021-07-29 17:56:10|12531.6|12519.6|12536|12524|12536.6|12524.6|12531.6|12519.6|14
1627581380000|2021-07-29 17:56:20|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|0
1627581390000|2021-07-29 17:56:30|12534.1|12522.1|12535.4|12523.4|12535.4|12523.4|12534.1|12522.1|1
1627581400000|2021-07-29 17:56:40|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|12533.5|12521.5|5
1627581410000|2021-07-29 17:56:50|12533.5|12521.5|12534.1|12522.1|12534.1|12522.1|12533.5|12521.5|2
1627581420000|2021-07-29 17:57:00|12533.5|12521.5|12535.4|12523.4|12536|12524|12533.5|12521.5|2
1627581430000|2021-07-29 17:57:10|12536.6|12524.6|12536|12524|12536.6|12524.6|12536|12524|5
1627581450000|2021-07-29 17:57:30|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|6
1627581460000|2021-07-29 17:57:40|12535.4|12523.4|12534.1|12522.1|12535.4|12523.4|12534.1|12522.1|0
1627581470000|2021-07-29 17:57:50|12534.7|12522.7|12534.1|12522.1|12534.7|12522.7|12534.1|12522.1|2
1627581480000|2021-07-29 17:58:00|12534.7|12522.7|12536.6|12524.6|12536.6|12524.6|12534.1|12522.1|4
1627581490000|2021-07-29 17:58:10|12537.2|12525.2|12542.8|12530.8|12542.8|12530.8|12537.2|12525.2|22
1627581500000|2021-07-29 17:58:20|12544.1|12532.1|12544.1|12532.1|12545.3|12533.3|12544.1|12532.1|6
1627581510000|2021-07-29 17:58:30|12544.7|12532.7|12544.1|12532.1|12544.7|12532.7|12544.1|12532.1|10
1627581520000|2021-07-29 17:58:40|12546|12534|12545.4|12533.4|12546|12534|12545.4|12533.4|10
1627581530000|2021-07-29 17:58:50|12544.7|12532.7|12541.6|12529.6|12544.7|12532.7|12540.4|12528.4|3
1627581540000|2021-07-29 17:59:00|12543.5|12531.5|12545.4|12533.4|12548.5|12536.5|12543.5|12531.5|20
1627581550000|2021-07-29 17:59:10|12546|12534|12545.4|12533.4|12547.9|12535.9|12544.7|12532.7|5
1627581560000|2021-07-29 17:59:20|12544.7|12532.7|12544.1|12532.1|12544.7|12532.7|12540.4|12528.4|12
1627581570000|2021-07-29 17:59:30|12542.9|12530.9|12538.5|12526.5|12542.9|12530.9|12536|12524|51
1627581580000|2021-07-29 17:59:40|12536.6|12524.6|12535.4|12523.4|12540.4|12528.4|12534.1|12522.1|102
1627581590000|2021-07-29 17:59:50|12534.7|12522.7|12536.6|12524.6|12536.6|12524.6|12532.9|12520.9|70
1627581600000|2021-07-29 18:00:00|12537.9|12525.9|12534.1|12522.1|12539.1|12527.1|12534.1|12522.1|43
1627581610000|2021-07-29 18:00:10|12534.7|12522.7|12536.6|12524.6|12537.2|12525.2|12534.1|12522.1|25
1627581620000|2021-07-29 18:00:20|12537.2|12525.2|12536|12524|12538.5|12526.5|12536|12524|1
1627581650000|2021-07-29 18:00:50|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|0
1627581660000|2021-07-29 18:01:00|12537.9|12525.9|12536.6|12524.6|12537.9|12525.9|12536.6|12524.6|18
1627581670000|2021-07-29 18:01:10|12534.7|12522.7|12535.4|12523.4|12535.4|12523.4|12534.7|12522.7|27
1627581680000|2021-07-29 18:01:20|12534.1|12522.1|12532.9|12520.9|12534.1|12522.1|12532.9|12520.9|6
1627581690000|2021-07-29 18:01:30|12533.5|12521.5|12532.9|12520.9|12533.5|12521.5|12532.9|12520.9|1
1627581710000|2021-07-29 18:01:50|||||||||1
1627581720000|2021-07-29 18:02:00|||||||||3
1627581730000|2021-07-29 18:02:10|12533.5|12521.5|12534.1|12522.1|12534.7|12522.7|12532.2|12520.2|5
1627581740000|2021-07-29 18:02:20|12534.8|12522.8|12534.1|12522.1|12534.8|12522.8|12534.1|12522.1|1
1627581750000|2021-07-29 18:02:30|12533.5|12521.5|12534.1|12522.1|12537.5|12522.1|12532.3|12516.9|8
1627581760000|2021-07-29 18:02:40|12533.5|12521.5|12532.3|12520.3|12533.5|12521.5|12532.3|12520.3|5
1627581770000|2021-07-29 18:02:50|||||||||1
1627581780000|2021-07-29 18:03:00|12534.1|12522.1|12532.9|12520.9|12534.1|12522.1|12531.6|12519.6|0
1627581790000|2021-07-29 18:03:10|12532.3|12520.3|12531.6|12519.6|12532.3|12520.3|12531.6|12519.6|2
1627581800000|2021-07-29 18:03:20|||||||||3
1627581810000|2021-07-29 18:03:30|12532.3|12520.3|12532.9|12520.9|12532.9|12520.9|12531.6|12519.6|0
1627581820000|2021-07-29 18:03:40|12532.3|12520.3|12533.5|12521.5|12533.5|12521.5|12531.6|12519.6|3
1627581830000|2021-07-29 18:03:50|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|4
1627581840000|2021-07-29 18:04:00|||||||||1
1627581850000|2021-07-29 18:04:10|12535.4|12523.4|12536|12524|12536.6|12524.6|12535.4|12523.4|11
1627581870000|2021-07-29 18:04:30|12536.6|12524.6|12537.9|12525.9|12537.9|12525.9|12536.6|12524.6|2
1627581880000|2021-07-29 18:04:40|12536.7|12524.7|12539.1|12527.1|12539.1|12527.1|12536.7|12524.7|4
1627581890000|2021-07-29 18:04:50|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12537.9|12525.9|4
1627651800000|2021-07-30 13:30:00|12556.3|12544.3|12538.9|12526.9|12556.3|12544.3|12537.1|12522.3|17
1627651810000|2021-07-30 13:30:10|12540.2|12528.2|12545.2|12533.2|12545.8|12533.8|12539.6|12527.6|9
1627651820000|2021-07-30 13:30:20|12544.6|12532.6|12541.4|12529.4|12544.6|12532.6|12541.4|12529.4|4
1627651830000|2021-07-30 13:30:30|12540.8|12528.8|12533.9|12521.9|12540.8|12528.8|12533.9|12521.9|3
1627651840000|2021-07-30 13:30:40|12532.6|12520.6|12530.8|12518.8|12533.9|12521.9|12530.1|12518.1|5
1627651850000|2021-07-30 13:30:50|12531.4|12519.4|12527|12515|12531.4|12519.4|12525.8|12513.8|6
1627651860000|2021-07-30 13:31:00|12526.4|12514.4|12526.4|12514.4|12532.6|12520.6|12525.8|12513.8|4
1627651870000|2021-07-30 13:31:10|12527|12515|12530.1|12518.1|12532|12520|12527|12515|3
1627651880000|2021-07-30 13:31:20|12529.5|12517.5|12527|12515|12529.5|12517.5|12527|12515|0
1627651890000|2021-07-30 13:31:30|12526.4|12514.4|12527.6|12515.6|12527.6|12515.6|12523.8|12511.8|2
1627651900000|2021-07-30 13:31:40|12528.2|12516.2|12528.9|12516.9|12530.1|12518.1|12528.2|12516.2|5
1627651910000|2021-07-30 13:31:50|12527.7|12515.7|12528.9|12516.9|12528.9|12516.9|12527.7|12515.7|0
1627651920000|2021-07-30 13:32:00|12528.3|12516.3|12525.8|12513.8|12528.3|12516.3|12525.8|12513.8|9
1627651930000|2021-07-30 13:32:10|12528.3|12516.3|12526.5|12514.5|12530.2|12518.2|12524.6|12509.2|15
1627651940000|2021-07-30 13:32:20|12525.8|12513.8|12522.7|12510.7|12525.8|12513.8|12521.5|12509.5|11
1627651950000|2021-07-30 13:32:30|12522.1|12510.1|12524|12512|12524.6|12512.6|12520.8|12508.8|6
1627651960000|2021-07-30 13:32:40|12522.8|12510.8|12522.8|12510.8|12522.8|12510.8|12520.9|12508.9|13
1627651980000|2021-07-30 13:33:00|12522.1|12510.1|12530.9|12518.9|12530.9|12518.9|12522.1|12510.1|6
1627651990000|2021-07-30 13:33:10|12531.5|12519.5|12531.5|12519.5|12531.5|12519.5|12531.5|12519.5|4
1627652000000|2021-07-30 13:33:20|12530.9|12518.9|12530.9|12518.9|12530.9|12518.9|12530.9|12518.9|0
1627652010000|2021-07-30 13:33:30|12531.5|12519.5|12531.5|12519.5|12531.5|12519.5|12531.5|12519.5|0
1627652020000|2021-07-30 13:33:40|12529.6|12517.6|12529.6|12517.6|12532.1|12520.1|12529.6|12517.6|0
1627652030000|2021-07-30 13:33:50|12532.1|12520.1|12535.3|12523.3|12535.3|12523.3|12532.1|12520.1|14
1627652040000|2021-07-30 13:34:00|12534.6|12522.6|12535.3|12523.3|12535.3|12523.3|12534.6|12522.6|1
1627652050000|2021-07-30 13:34:10|12536.5|12524.5|12537.1|12525.1|12537.1|12525.1|12536.5|12524.5|0
1627652060000|2021-07-30 13:34:20|12536.5|12524.5|12534.6|12522.6|12536.5|12524.5|12534.6|12522.6|0
1627652070000|2021-07-30 13:34:30|12535.3|12523.3|12537.1|12525.1|12537.1|12525.1|12535.3|12523.3|1
1627652080000|2021-07-30 13:34:40|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|3
1627652090000|2021-07-30 13:34:50|12536.5|12524.5|12539|12527|12539|12527|12536.5|12524.5|4
1627652100000|2021-07-30 13:35:00|12537.7|12525.7|12537.7|12525.7|12538.4|12526.4|12535.2|12523.2|4
1627652110000|2021-07-30 13:35:10|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|16
1627652120000|2021-07-30 13:35:20|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|2
1627652140000|2021-07-30 13:35:40|12539|12527|12537.7|12525.7|12539|12527|12537.7|12525.7|26
1627652150000|2021-07-30 13:35:50|12535.2|12523.2|12535.2|12523.2|12535.8|12523.8|12534.6|12522.6|0
1627652160000|2021-07-30 13:36:00|12534.6|12522.6|12535.2|12523.2|12535.8|12523.8|12534.6|12522.6|0
1627652170000|2021-07-30 13:36:10|12533.4|12521.4|12526.4|12514.4|12533.4|12521.4|12526.4|12514.4|6
1627652180000|2021-07-30 13:36:20|12525.8|12513.8|12525.8|12513.8|12526.4|12514.4|12525.8|12513.8|6
1627652190000|2021-07-30 13:36:30|12523.9|12511.9|12528.3|12516.3|12528.9|12516.9|12523.9|12511.9|9
1627652200000|2021-07-30 13:36:40|12528.9|12516.9|12525.8|12513.8|12528.9|12516.9|12523.9|12511.9|0
1627652210000|2021-07-30 13:36:50|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|0
1627652220000|2021-07-30 13:37:00|12523.3|12511.3|12526.4|12514.4|12526.4|12514.4|12523.3|12511.3|4
1627652230000|2021-07-30 13:37:10|12527.7|12515.7|12526.5|12514.5|12529|12517|12526.5|12514.5|5
1627652240000|2021-07-30 13:37:20|12527.1|12515.1|12530.8|12518.8|12530.8|12518.8|12527.1|12515.1|1
1627652250000|2021-07-30 13:37:30|12531.5|12519.5|12530.9|12518.9|12533.3|12521.3|12530.9|12518.9|12
1627652260000|2021-07-30 13:37:40|12531.5|12519.5|12530.9|12518.9|12532.1|12520.1|12530.9|12518.9|1
1627652270000|2021-07-30 13:37:50|12531.5|12519.5|12529.6|12517.6|12531.5|12519.5|12528.4|12516.4|1
1627652280000|2021-07-30 13:38:00|12528.4|12516.4|12527.7|12515.7|12528.4|12516.4|12527.1|12515.1|1
1627652290000|2021-07-30 13:38:10|12527.1|12515.1|12529.1|12517.1|12532.2|12520.2|12525.9|12513.9|9
1627652300000|2021-07-30 13:38:20|12527.8|12515.8|12526.5|12514.5|12527.8|12515.8|12526.5|12514.5|2
1627652310000|2021-07-30 13:38:30|12527.2|12515.2|12527.8|12515.8|12527.8|12515.8|12526.5|12514.5|3
1627652320000|2021-07-30 13:38:40|12529|12517|12525.2|12513.2|12529.7|12517.7|12525.2|12513.2|10
1627652330000|2021-07-30 13:38:50|12528.4|12516.4|12529.6|12517.6|12530.3|12518.3|12528.4|12516.4|1
1627652340000|2021-07-30 13:39:00|12528.4|12516.4|12530.9|12518.9|12530.9|12518.9|12526.5|12514.5|0
1627652350000|2021-07-30 13:39:10|12530.3|12518.3|12532.1|12520.1|12532.1|12520.1|12530.3|12518.3|0
1627652360000|2021-07-30 13:39:20|12531.5|12519.5|12535.9|12523.9|12535.9|12523.9|12531.5|12519.5|2
1627652370000|2021-07-30 13:39:30|12535.3|12523.3|12531.5|12519.5|12535.3|12523.3|12530.9|12518.9|2
1627652380000|2021-07-30 13:39:40|12530.9|12518.9|12531.5|12519.5|12533.4|12521.4|12530.9|12518.9|0
1627652390000|2021-07-30 13:39:50|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|1
1627652400000|2021-07-30 13:40:00|12532.8|12520.8|12533.4|12521.4|12533.4|12521.4|12529.7|12517.7|0
1627652420000|2021-07-30 13:40:20|12534|12522|12534|12522|12534|12522|12534|12522|0
1627652430000|2021-07-30 13:40:30|12534.7|12522.7|12535.3|12523.3|12535.3|12523.3|12534.1|12522.1|1
1627652440000|2021-07-30 13:40:40|12537.2|12525.2|12536.6|12524.6|12537.2|12525.2|12536.6|12524.6|0
1627652450000|2021-07-30 13:40:50|12537.2|12525.2|12536.6|12524.6|12537.2|12525.2|12536.6|12524.6|0
1627652460000|2021-07-30 13:41:00|12535.9|12523.9|12536.6|12524.6|12536.6|12524.6|12535.9|12523.9|0
1627652470000|2021-07-30 13:41:10|12535.9|12523.9|12536.6|12524.6|12536.6|12524.6|12535.9|12523.9|0
1627652480000|2021-07-30 13:41:20|12535.9|12523.9|12535.9|12523.9|12536.6|12524.6|12535.9|12523.9|1
1627652490000|2021-07-30 13:41:30|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|0
1627652500000|2021-07-30 13:41:40|12542.2|12530.2|12544.7|12532.7|12544.7|12532.7|12542.2|12530.2|10
1627652510000|2021-07-30 13:41:50|12545.9|12533.9|12542.8|12530.8|12545.9|12533.9|12542.2|12530.2|0
1627652520000|2021-07-30 13:42:00|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|12540.3|12528.3|2
1627652530000|2021-07-30 13:42:10|12544.1|12532.1|12544.7|12532.7|12544.7|12532.7|12544.1|12532.1|2
1627652540000|2021-07-30 13:42:20|12541.5|12529.5|12542.8|12530.8|12542.8|12530.8|12541.5|12529.5|1
1627652550000|2021-07-30 13:42:30|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|0
1627652560000|2021-07-30 13:42:40|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|0
1627652570000|2021-07-30 13:42:50|12540.9|12528.9|12541.5|12529.5|12541.5|12529.5|12540.9|12528.9|6
1627652580000|2021-07-30 13:43:00|12540.3|12528.3|12543.4|12531.4|12545.3|12533.3|12539|12527|11
1627652590000|2021-07-30 13:43:10|12542.8|12530.8|12545.9|12533.9|12545.9|12533.9|12540.3|12528.3|33
1627652600000|2021-07-30 13:43:20|12546.5|12534.5|12545.9|12533.9|12546.5|12534.5|12545.9|12533.9|10
1627652610000|2021-07-30 13:43:30|12547.1|12535.1|12547.1|12535.1|12547.7|12535.7|12546.5|12534.5|2
1627652620000|2021-07-30 13:43:40|12546.5|12534.5|12547.7|12535.7|12547.7|12535.7|12546.5|12534.5|0
1627652630000|2021-07-30 13:43:50|12547.1|12535.1|12542.7|12530.7|12547.1|12535.1|12542.7|12530.7|8
1627652640000|2021-07-30 13:44:00|12540.3|12528.3|12537.1|12525.1|12540.3|12528.3|12536.5|12524.5|1
1627652660000|2021-07-30 13:44:20|12538.4|12526.4|12539|12527|12539|12527|12538.4|12526.4|2
1627652670000|2021-07-30 13:44:30|12541.5|12529.5|12540.2|12528.2|12541.5|12529.5|12539.6|12527.6|1
1627652680000|2021-07-30 13:44:40|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.2|12528.2|2
1627652690000|2021-07-30 13:44:50|12540.2|12528.2|12539|12527|12540.2|12528.2|12539|12527|0
1627652700000|2021-07-30 13:45:00|12538.3|12526.3|12535.8|12523.8|12538.3|12526.3|12533.3|12521.3|2
1627652720000|2021-07-30 13:45:20|||||||||1
1627652730000|2021-07-30 13:45:30|12535.2|12523.2|12535.8|12523.8|12537.7|12525.7|12535.2|12523.2|0
1627652740000|2021-07-30 13:45:40|12534.6|12522.6|12533.3|12521.3|12534.6|12522.6|12533.3|12521.3|1
1627652750000|2021-07-30 13:45:50|12532.7|12520.7|12531.4|12519.4|12532.7|12520.7|12530.2|12518.2|1
1627652760000|2021-07-30 13:46:00|12530.8|12518.8|12532.1|12520.1|12532.1|12520.1|12527.1|12515.1|2
1627652770000|2021-07-30 13:46:10|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|0
1627652780000|2021-07-30 13:46:20|12530.2|12518.2|12529.6|12517.6|12530.8|12518.8|12529.6|12517.6|0
1627652790000|2021-07-30 13:46:30|12531.4|12519.4|12530.8|12518.8|12531.4|12519.4|12530.8|12518.8|3
1627652800000|2021-07-30 13:46:40|12528.9|12516.9|12529.6|12517.6|12529.6|12517.6|12527.1|12515.1|0
1627652810000|2021-07-30 13:46:50|12531.4|12519.4|12528.9|12516.9|12531.4|12519.4|12528.9|12516.9|1
1627652820000|2021-07-30 13:47:00|12530.2|12518.2|12533.3|12521.3|12533.3|12521.3|12528.9|12516.9|0
1627652830000|2021-07-30 13:47:10|12532.7|12520.7|12530.2|12518.2|12532.7|12520.7|12530.2|12518.2|4
1627652840000|2021-07-30 13:47:20|12530.8|12518.8|12528.9|12516.9|12530.8|12518.8|12528.9|12516.9|3
1627652850000|2021-07-30 13:47:30|12530.2|12518.2|12531.4|12519.4|12532.1|12520.1|12529.6|12517.6|5
1627652860000|2021-07-30 13:47:40|12532.7|12520.7|12534.6|12522.6|12534.6|12522.6|12532.7|12520.7|0
1627652880000|2021-07-30 13:48:00|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|12531.4|12519.4|0
1627652890000|2021-07-30 13:48:10|12534.6|12522.6|12535.2|12523.2|12537.1|12525.1|12534.6|12522.6|8
1627652900000|2021-07-30 13:48:20|12535.8|12523.8|12535.8|12523.8|12537.1|12525.1|12535.8|12523.8|7
1627652910000|2021-07-30 13:48:30|12535.2|12523.2|12535.2|12523.2|12535.2|12523.2|12535.2|12523.2|17
1627652920000|2021-07-30 13:48:40|12535.8|12523.8|12535.8|12523.8|12535.8|12523.8|12535.2|12523.2|25
1627652930000|2021-07-30 13:48:50|12536.5|12524.5|12536.4|12524.4|12536.5|12524.5|12535.8|12523.8|10
1627652940000|2021-07-30 13:49:00|12535.8|12523.8|12538.9|12526.9|12538.9|12526.9|12535.2|12523.2|3
1627652950000|2021-07-30 13:49:10|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|0
1627652970000|2021-07-30 13:49:30|12538.3|12526.3|12533.9|12521.9|12538.3|12526.3|12533.9|12521.9|0
1627652980000|2021-07-30 13:49:40|12533.3|12521.3|12532|12520|12533.3|12521.3|12530.8|12518.8|0
1627652990000|2021-07-30 13:49:50|12532.7|12520.7|12531.4|12519.4|12533.9|12521.9|12531.4|12519.4|1
1627653000000|2021-07-30 13:50:00|12528.3|12516.3|12527|12515|12528.9|12516.9|12527|12515|5
1627653010000|2021-07-30 13:50:10|12525.8|12513.8|12529.5|12517.5|12529.5|12517.5|12525.8|12513.8|0
1627653020000|2021-07-30 13:50:20|12528.9|12516.9|12527.1|12515.1|12528.9|12516.9|12527.1|12515.1|1
1627653030000|2021-07-30 13:50:30|12526.4|12514.4|12527.1|12515.1|12527.1|12515.1|12526.4|12514.4|1
1627653050000|2021-07-30 13:50:50|12529.6|12517.6|12524.5|12512.5|12530.2|12518.2|12524.5|12512.5|9
1627653060000|2021-07-30 13:51:00|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|12523.3|12511.3|0
1627653070000|2021-07-30 13:51:10|12523.3|12511.3|12522.7|12510.7|12523.3|12511.3|12522.7|12510.7|3
1627653080000|2021-07-30 13:51:20|12522.1|12510.1|12521.4|12509.4|12522.1|12510.1|12521.4|12509.4|0
1627653090000|2021-07-30 13:51:30|12522.7|12510.7|12518.9|12506.9|12522.7|12510.7|12518.3|12506.3|23
1627653100000|2021-07-30 13:51:40|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|1
1627653110000|2021-07-30 13:51:50|12518.9|12506.9|12517.7|12505.7|12518.9|12506.9|12515.8|12503.8|1
1627653120000|2021-07-30 13:52:00|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12515.8|12503.8|1
1627653130000|2021-07-30 13:52:10|12517.7|12505.7|12518.9|12506.9|12518.9|12506.9|12517.7|12505.7|0
1627653140000|2021-07-30 13:52:20|12518.3|12506.3|12517.7|12505.7|12518.3|12506.3|12517.7|12505.7|5
1627653160000|2021-07-30 13:52:40|12516.4|12504.4|12517.7|12505.7|12517.7|12505.7|12516.4|12504.4|1
1627653180000|2021-07-30 13:53:00|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|0
1627653190000|2021-07-30 13:53:10|12522.1|12510.1|12524|12512|12524|12512|12520.2|12508.2|10
1627653200000|2021-07-30 13:53:20|||||||||7
1627653230000|2021-07-30 13:53:50|12525.2|12513.2|12525.8|12513.8|12525.8|12513.8|12525.2|12513.2|5
1627653240000|2021-07-30 13:54:00|12525.2|12513.2|12522.1|12510.1|12525.8|12513.8|12522.1|12510.1|1
1627653250000|2021-07-30 13:54:10|12521.5|12509.5|12520.2|12508.2|12521.5|12509.5|12519.6|12507.6|0
1627653260000|2021-07-30 13:54:20|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|1
1627653270000|2021-07-30 13:54:30|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|0
1627653280000|2021-07-30 13:54:40|12520.9|12508.9|12518.3|12506.3|12520.9|12508.9|12518.3|12506.3|6
1627653290000|2021-07-30 13:54:50|12520.2|12508.2|12521.5|12509.5|12521.5|12509.5|12520.2|12508.2|1
1627653300000|2021-07-30 13:55:00|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|8
1627653310000|2021-07-30 13:55:10|12520.8|12508.8|12517.7|12505.7|12520.8|12508.8|12517.7|12505.7|0
1627653320000|2021-07-30 13:55:20|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12517.7|12505.7|0
1627653340000|2021-07-30 13:55:40|12517.1|12505.1|12515.2|12503.2|12517.1|12505.1|12511.4|12499.4|10
1627653350000|2021-07-30 13:55:50|12515.8|12503.8|12517.7|12505.7|12517.7|12505.7|12515.2|12503.2|0
1627653360000|2021-07-30 13:56:00|12518.3|12506.3|12518.3|12506.3|12520.8|12508.8|12517.7|12505.7|2
1627653370000|2021-07-30 13:56:10|12517.7|12505.7|12518.3|12506.3|12518.3|12506.3|12517.7|12505.7|1
1627653380000|2021-07-30 13:56:20|12519|12507|12520.2|12508.2|12520.8|12508.8|12519|12507|0
1627653390000|2021-07-30 13:56:30|12520.8|12508.8|12520.2|12508.2|12520.8|12508.8|12520.2|12508.2|1
1627653400000|2021-07-30 13:56:40|12520.8|12508.8|12520.2|12508.2|12520.8|12508.8|12520.2|12508.2|6
1627653410000|2021-07-30 13:56:50|12520.8|12508.8|12520.2|12508.2|12520.8|12508.8|12520.2|12508.2|7
1627653420000|2021-07-30 13:57:00|12521.5|12509.5|12519.6|12507.6|12521.5|12509.5|12519.6|12507.6|2
1627653430000|2021-07-30 13:57:10|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|9
1627653450000|2021-07-30 13:57:30|12522|12510|12522.7|12510.7|12522.7|12510.7|12521.4|12509.4|2
1627653460000|2021-07-30 13:57:40|12522.1|12510.1|12521.4|12509.4|12522.1|12510.1|12521.4|12509.4|0
1627653470000|2021-07-30 13:57:50|12522|12510|12522.7|12510.7|12522.7|12510.7|12522|12510|3
1627653480000|2021-07-30 13:58:00|12522.1|12510.1|12520.8|12508.8|12522.1|12510.1|12520.2|12508.2|1
1627653490000|2021-07-30 13:58:10|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|0
1627653500000|2021-07-30 13:58:20|||||||||1
1627653510000|2021-07-30 13:58:30|12522.7|12510.7|12520.8|12508.8|12522.7|12510.7|12520.2|12508.2|3
1627653520000|2021-07-30 13:58:40|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12520.8|12508.8|0
1627653540000|2021-07-30 13:59:00|12520.8|12508.8|12518.3|12506.3|12521.4|12509.4|12518.3|12506.3|6
1627653550000|2021-07-30 13:59:10|12517.7|12505.7|12518.3|12506.3|12518.3|12506.3|12515.2|12503.2|1
1627653560000|2021-07-30 13:59:20|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|1
1627653570000|2021-07-30 13:59:30|12517.1|12505.1|12517.1|12505.1|12517.7|12505.7|12517.1|12505.1|3
1627653580000|2021-07-30 13:59:40|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|1
1627653590000|2021-07-30 13:59:50|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|0
1627653600000|2021-07-30 14:00:00|12515.9|12503.9|12514|12502|12515.9|12503.9|12511.5|12499.5|3
1627653610000|2021-07-30 14:00:10|12514.6|12502.6|12514.6|12502.6|12515.2|12503.2|12514|12502|0
1627653620000|2021-07-30 14:00:20|12515.9|12503.9|12516.5|12504.5|12516.5|12504.5|12515.9|12503.9|1
1627653640000|2021-07-30 14:00:40|12515.9|12503.9|12522.1|12510.1|12522.1|12510.1|12515.3|12503.3|1
1627653650000|2021-07-30 14:00:50|12524.6|12512.6|12524|12512|12525.9|12513.9|12523.4|12511.4|5
1627653660000|2021-07-30 14:01:00|12523.4|12511.4|12519.6|12507.6|12523.4|12511.4|12519.6|12507.6|0
1627653670000|2021-07-30 14:01:10|12519|12507|12519.6|12507.6|12519.6|12507.6|12519|12507|0
1627653680000|2021-07-30 14:01:20|12518.4|12506.4|12517.1|12505.1|12518.4|12506.4|12517.1|12505.1|1
1627653690000|2021-07-30 14:01:30|12519|12507|12519.6|12507.6|12523|12507.6|12517.8|12502.4|3
1627653700000|2021-07-30 14:01:40|||||||||1
1627653710000|2021-07-30 14:01:50|12520.9|12508.9|12523.4|12511.4|12524|12512|12520.9|12508.9|2
1627653720000|2021-07-30 14:02:00|12521.5|12509.5|12520.9|12508.9|12521.5|12509.5|12519|12507|0
1627653730000|2021-07-30 14:02:10|12520.3|12508.3|12519.7|12507.7|12520.3|12508.3|12519.7|12507.7|1
1627653740000|2021-07-30 14:02:20|12518.4|12506.4|12517.8|12505.8|12518.4|12506.4|12517.8|12505.8|1
1627653750000|2021-07-30 14:02:30|12518.4|12506.4|12517.8|12505.8|12518.4|12506.4|12517.8|12505.8|1
1627653760000|2021-07-30 14:02:40|||||||||2
1627653770000|2021-07-30 14:02:50|12512.8|12500.8|12514|12502|12514.7|12502.7|12512.8|12500.8|4
1627653780000|2021-07-30 14:03:00|12514.7|12502.7|12515.9|12503.9|12515.9|12503.9|12514.7|12502.7|1
1627653790000|2021-07-30 14:03:10|12514.7|12502.7|12512.2|12500.2|12514.7|12502.7|12511.5|12499.5|6
1627653800000|2021-07-30 14:03:20|12512.8|12500.8|12510.3|12498.3|12512.8|12500.8|12510.3|12498.3|1
1627653810000|2021-07-30 14:03:30|12514|12502|12510.2|12498.2|12514|12502|12510.2|12498.2|8
1627653820000|2021-07-30 14:03:40|12509|12497|12509|12497|12509|12497|12509|12497|6
1627653830000|2021-07-30 14:03:50|12506.5|12494.5|12510.2|12498.2|12510.2|12498.2|12506.5|12494.5|24
1627653840000|2021-07-30 14:04:00|12509.6|12497.6|12510.2|12498.2|12510.2|12498.2|12509.6|12497.6|1
1627653850000|2021-07-30 14:04:10|||||||||1
1627653860000|2021-07-30 14:04:20|12509|12497|12509.6|12497.6|12511.5|12499.5|12509|12497|1
1627653870000|2021-07-30 14:04:30|12510.9|12498.9|12510.3|12498.3|12510.9|12498.9|12509|12497|5
1627653880000|2021-07-30 14:04:40|12509|12497|12506.5|12494.5|12509|12497|12506.5|12494.5|3
1627653890000|2021-07-30 14:04:50|12507.1|12495.1|12508.4|12496.4|12509|12497|12507.1|12495.1|0
1627653900000|2021-07-30 14:05:00|12507.8|12495.8|12506.5|12494.5|12509|12497|12506.5|12494.5|2
1627653910000|2021-07-30 14:05:10|||||||||1
1627653920000|2021-07-30 14:05:20|||||||||3
1627653930000|2021-07-30 14:05:30|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|5
1627653940000|2021-07-30 14:05:40|12505.9|12493.9|12507.7|12495.7|12507.7|12495.7|12505.9|12493.9|6
1627653950000|2021-07-30 14:05:50|12506.5|12494.5|12507.7|12495.7|12507.7|12495.7|12506.5|12494.5|32
1627653960000|2021-07-30 14:06:00|12509|12497|12507.7|12495.7|12511.5|12499.5|12507.7|12495.7|3
1627653970000|2021-07-30 14:06:10|12508.3|12496.3|12509|12497|12509|12497|12507.7|12495.7|3
1627653980000|2021-07-30 14:06:20|12508.4|12496.4|12509.6|12497.6|12509.6|12497.6|12507.7|12495.7|0
1627653990000|2021-07-30 14:06:30|12510.9|12498.9|12509.6|12497.6|12510.9|12498.9|12509.6|12497.6|12
1627654000000|2021-07-30 14:06:40|12509|12497|12509|12497|12509|12497|12509|12497|2
1627654010000|2021-07-30 14:06:50|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|2
1627654020000|2021-07-30 14:07:00|12508.4|12496.4|12510.2|12498.2|12510.9|12498.9|12508.4|12496.4|5
1627654030000|2021-07-30 14:07:10|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|5
1627654040000|2021-07-30 14:07:20|12512.8|12500.8|12514|12502|12514|12502|12512.8|12500.8|5
1627654050000|2021-07-30 14:07:30|12513.4|12501.4|12517.8|12505.8|12519.6|12507.6|12512.8|12500.8|18
1627654060000|2021-07-30 14:07:40|12517.1|12505.1|12518.4|12506.4|12518.4|12506.4|12516.5|12504.5|0
1627654070000|2021-07-30 14:07:50|12519|12507|12520.2|12508.2|12520.2|12508.2|12517.7|12505.7|18
1627654080000|2021-07-30 14:08:00|12520.9|12508.9|12514.7|12502.7|12520.9|12508.9|12514.7|12502.7|22
1627654090000|2021-07-30 14:08:10|12517.1|12505.1|12519.6|12507.6|12519.6|12507.6|12516.5|12504.5|6
1627654100000|2021-07-30 14:08:20|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|0
1627654110000|2021-07-30 14:08:30|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|0
1627654120000|2021-07-30 14:08:40|12517.2|12505.2|12515.3|12503.3|12517.2|12505.2|12514.6|12502.6|1
1627654130000|2021-07-30 14:08:50|12514|12502|12514|12502|12514|12502|12514|12502|1
1627654150000|2021-07-30 14:09:10|12513.4|12501.4|12515.3|12503.3|12515.3|12503.3|12513.4|12501.4|3
1627654160000|2021-07-30 14:09:20|12516.5|12504.5|12515.9|12503.9|12517.1|12505.1|12515.9|12503.9|1
1627654170000|2021-07-30 14:09:30|12515.3|12503.3|12514|12502|12515.3|12503.3|12514|12502|10
1627654180000|2021-07-30 14:09:40|12514.6|12502.6|12512.8|12500.8|12514.6|12502.6|12512.8|12500.8|4
1627654190000|2021-07-30 14:09:50|12512.1|12500.1|12512.8|12500.8|12512.8|12500.8|12511.5|12499.5|25
1627654200000|2021-07-30 14:10:00|12512.1|12500.1|12511.5|12499.5|12512.1|12500.1|12511.5|12499.5|9
1627654210000|2021-07-30 14:10:10|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|14
1627654220000|2021-07-30 14:10:20|12510.9|12498.9|12509|12497|12511.5|12499.5|12509|12497|4
1627654230000|2021-07-30 14:10:30|12507.7|12495.7|12507.7|12495.7|12509|12497|12507.7|12495.7|5
1627654240000|2021-07-30 14:10:40|12506.5|12494.5|12504|12492|12507.7|12495.7|12504|12492|5
1627654250000|2021-07-30 14:10:50|12504.6|12492.6|12506.5|12494.5|12508.4|12496.4|12504.6|12492.6|0
1627654260000|2021-07-30 14:11:00|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|1
1627654270000|2021-07-30 14:11:10|12506.5|12494.5|12509|12497|12509|12497|12506.5|12494.5|0
1627654290000|2021-07-30 14:11:30|12508.4|12496.4|12506.5|12494.5|12508.4|12496.4|12506.5|12494.5|1
1627654300000|2021-07-30 14:11:40|12508.4|12496.4|12507.7|12495.7|12508.4|12496.4|12507.7|12495.7|5
1627654310000|2021-07-30 14:11:50|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|0
1627654320000|2021-07-30 14:12:00|12504|12492|12504|12492|12504.6|12492.6|12501.5|12489.5|2
1627654360000|2021-07-30 14:12:40|||||||||1
1627654370000|2021-07-30 14:12:50|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12504.6|12492.6|2
1627654380000|2021-07-30 14:13:00|12505.9|12493.9|12502.8|12490.8|12507.2|12495.2|12502.8|12490.8|8
1627654390000|2021-07-30 14:13:10|12503.4|12491.4|12505.3|12493.3|12505.3|12493.3|12503.4|12491.4|0
1627654410000|2021-07-30 14:13:30|12506.5|12494.5|12506.5|12494.5|12507.8|12495.8|12506.5|12494.5|5
1627654420000|2021-07-30 14:13:40|12506.6|12494.6|12505.3|12493.3|12506.6|12494.6|12505.3|12493.3|1
1627654430000|2021-07-30 14:13:50|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|0
1627654440000|2021-07-30 14:14:00|12504.7|12492.7|12505.9|12493.9|12506.6|12494.6|12504.7|12492.7|15
1627654450000|2021-07-30 14:14:10|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12505.9|12493.9|0
1627654460000|2021-07-30 14:14:20|12499|12487|12501.5|12489.5|12502.8|12490.8|12499|12487|26
1627654470000|2021-07-30 14:14:30|12502.2|12490.2|12504.1|12492.1|12504.1|12492.1|12502.2|12490.2|1
1627654490000|2021-07-30 14:14:50|12504.7|12492.7|12509.1|12497.1|12510.4|12498.4|12504.7|12492.7|5
1627654500000|2021-07-30 14:15:00|12508.5|12496.5|12504.7|12492.7|12508.5|12496.5|12504.7|12492.7|6
1627654510000|2021-07-30 14:15:10|12503.5|12491.5|12505.3|12493.3|12506|12494|12503.5|12491.5|0
1627654540000|2021-07-30 14:15:40|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|5
1627654550000|2021-07-30 14:15:50|12502.8|12490.8|12501.6|12489.6|12502.8|12490.8|12501.6|12489.6|0
1627654560000|2021-07-30 14:16:00|12499.7|12487.7|12499.1|12487.1|12499.7|12487.7|12499.1|12487.1|5
1627654570000|2021-07-30 14:16:10|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|2
1627654580000|2021-07-30 14:16:20|12499.1|12487.1|12497.8|12485.8|12499.1|12487.1|12497.8|12485.8|2
1627654590000|2021-07-30 14:16:30|12498.4|12486.4|12500.3|12488.3|12500.3|12488.3|12498.4|12486.4|1
1627654600000|2021-07-30 14:16:40|12499.7|12487.7|12500.3|12488.3|12500.3|12488.3|12499.7|12487.7|1
1627654610000|2021-07-30 14:16:50|12500.9|12488.9|12497.8|12485.8|12501.6|12489.6|12497.8|12485.8|0
1627654620000|2021-07-30 14:17:00|||||||||2
1627654640000|2021-07-30 14:17:20|||||||||1
1627654650000|2021-07-30 14:17:30|12498.4|12486.4|12499.1|12487.1|12499.1|12487.1|12498.4|12486.4|2
1627654660000|2021-07-30 14:17:40|12498.4|12486.4|12500.3|12488.3|12500.3|12488.3|12498.4|12486.4|5
1627654670000|2021-07-30 14:17:50|12499.1|12487.1|12500.3|12488.3|12500.3|12488.3|12499.1|12487.1|12
1627654680000|2021-07-30 14:18:00|||||||||3
1627654690000|2021-07-30 14:18:10|12501.6|12489.6|12502.2|12490.2|12502.2|12490.2|12501.6|12489.6|8
1627654700000|2021-07-30 14:18:20|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|0
1627654710000|2021-07-30 14:18:30|12500.9|12488.9|12502.2|12490.2|12502.2|12490.2|12500.9|12488.9|1
1627654720000|2021-07-30 14:18:40|12502.8|12490.8|12500.3|12488.3|12502.8|12490.8|12500.3|12488.3|0
1627654730000|2021-07-30 14:18:50|12499|12487|12499|12487|12499|12487|12499|12487|2
1627654740000|2021-07-30 14:19:00|||||||||13
1627654750000|2021-07-30 14:19:10|12500.3|12488.3|12500.9|12488.9|12500.9|12488.9|12500.3|12488.3|2
1627654760000|2021-07-30 14:19:20|12502.8|12490.8|12500.9|12488.9|12502.8|12490.8|12500.9|12488.9|0
1627654770000|2021-07-30 14:19:30|12502.8|12490.8|12501.6|12489.6|12502.8|12490.8|12501.6|12489.6|0
1627654780000|2021-07-30 14:19:40|12502.2|12490.2|12500.9|12488.9|12502.8|12490.8|12500.9|12488.9|0
1627654790000|2021-07-30 14:19:50|12502.2|12490.2|12502.2|12490.2|12504|12492|12502.2|12490.2|13
1627654810000|2021-07-30 14:20:10|12502.8|12490.8|12503.4|12491.4|12503.4|12491.4|12502.2|12490.2|0
1627654830000|2021-07-30 14:20:30|12502.8|12490.8|12504.1|12492.1|12505.3|12493.3|12502.8|12490.8|2
1627654840000|2021-07-30 14:20:40|12504.7|12492.7|12504.1|12492.1|12504.7|12492.7|12504.1|12492.1|0
1627654860000|2021-07-30 14:21:00|12503.5|12491.5|12504.1|12492.1|12504.1|12492.1|12503.4|12491.4|4
1627654870000|2021-07-30 14:21:10|12503.5|12491.5|12502.8|12490.8|12503.5|12491.5|12502.8|12490.8|1
1627654880000|2021-07-30 14:21:20|12500.9|12488.9|12502.2|12490.2|12502.2|12490.2|12500.9|12488.9|7
1627654890000|2021-07-30 14:21:30|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|1
1627654900000|2021-07-30 14:21:40|||||||||6
1627654910000|2021-07-30 14:21:50|12502.8|12490.8|12501.6|12489.6|12502.8|12490.8|12501.6|12489.6|1
1627654920000|2021-07-30 14:22:00|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|0
1627654930000|2021-07-30 14:22:10|12500.3|12488.3|12499.7|12487.7|12501.6|12489.6|12499|12487|18
1627654940000|2021-07-30 14:22:20|12499.1|12487.1|12499.1|12487.1|12499.1|12487.1|12499.1|12487.1|2
1627654970000|2021-07-30 14:22:50|||||||||1
1627654980000|2021-07-30 14:23:00|||||||||1
1627654990000|2021-07-30 14:23:10|12498.4|12486.4|12499.1|12487.1|12499.1|12487.1|12498.4|12486.4|9
1627655000000|2021-07-30 14:23:20|||||||||1
1627655020000|2021-07-30 14:23:40|||||||||9
1627655030000|2021-07-30 14:23:50|12498.4|12486.4|12497.8|12485.8|12498.4|12486.4|12497.8|12485.8|4
1627655040000|2021-07-30 14:24:00|12499|12487|12498.4|12486.4|12499|12487|12498.4|12486.4|10
1627655050000|2021-07-30 14:24:10|12499.1|12487.1|12499.7|12487.7|12499.7|12487.7|12499.1|12487.1|0
1627655060000|2021-07-30 14:24:20|12499.1|12487.1|12498.4|12486.4|12499.7|12487.7|12497.8|12485.8|0
1627655070000|2021-07-30 14:24:30|12497.8|12485.8|12497.2|12485.2|12497.8|12485.8|12497.2|12485.2|1
1627655080000|2021-07-30 14:24:40|12496.5|12484.5|12495.3|12483.3|12497.2|12485.2|12495.3|12483.3|0
1627655090000|2021-07-30 14:24:50|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|7
1627655110000|2021-07-30 14:25:10|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|11
1627655120000|2021-07-30 14:25:20|12492.2|12480.2|12492.8|12480.8|12492.8|12480.8|12491.5|12479.5|1
1627655130000|2021-07-30 14:25:30|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|10
1627655140000|2021-07-30 14:25:40|12495.9|12483.9|12495.3|12483.3|12495.9|12483.9|12494.1|12482.1|1
1627655160000|2021-07-30 14:26:00|||||||||1
1627655190000|2021-07-30 14:26:30|12494|12482|12492.8|12480.8|12494|12482|12492.8|12480.8|2
1627655200000|2021-07-30 14:26:40|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|20
1627655210000|2021-07-30 14:26:50|||||||||1
1627655220000|2021-07-30 14:27:00|12496.6|12484.6|12490.9|12478.9|12496.6|12484.6|12489.6|12477.6|16
1627655240000|2021-07-30 14:27:20|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12489.6|12477.6|20
1627655250000|2021-07-30 14:27:30|12490.9|12478.9|12490.3|12478.3|12490.9|12478.9|12490.3|12478.3|0
1627655260000|2021-07-30 14:27:40|12489.7|12477.7|12487.8|12475.8|12489.7|12477.7|12486.5|12474.5|59
1627655270000|2021-07-30 14:27:50|12489|12477|12487.8|12475.8|12489|12477|12487.8|12475.8|3
1627655280000|2021-07-30 14:28:00|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|14
1627655290000|2021-07-30 14:28:10|12489|12477|12489|12477|12489.7|12477.7|12488.4|12476.4|37
1627655310000|2021-07-30 14:28:30|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|0
1627655320000|2021-07-30 14:28:40|12491.5|12479.5|12494|12482|12494|12482|12490.9|12478.9|2
1627655330000|2021-07-30 14:28:50|||||||||4
1627655340000|2021-07-30 14:29:00|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12494|12482|1
1627655360000|2021-07-30 14:29:20|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|12494|12482|3
1627655380000|2021-07-30 14:29:40|12494|12482|12494.1|12482.1|12494.1|12482.1|12494|12482|1
1627655390000|2021-07-30 14:29:50|12494.7|12482.7|12495.3|12483.3|12495.3|12483.3|12494.7|12482.7|1
1627655400000|2021-07-30 14:30:00|12494.1|12482.1|12492.8|12480.8|12494.1|12482.1|12492.8|12480.8|28
1627655410000|2021-07-30 14:30:10|12494|12482|12494.1|12482.1|12494.7|12482.7|12493.4|12481.4|5
1627655430000|2021-07-30 14:30:30|12493.4|12481.4|12494|12482|12494|12482|12493.4|12481.4|0
1627655440000|2021-07-30 14:30:40|12493.4|12481.4|12494.1|12482.1|12494.1|12482.1|12492.2|12480.2|0
1627655450000|2021-07-30 14:30:50|12492.8|12480.8|12494.1|12482.1|12494.1|12482.1|12492.8|12480.8|1
1627655460000|2021-07-30 14:31:00|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|1
1627655470000|2021-07-30 14:31:10|12493.4|12481.4|12494.1|12482.1|12494.1|12482.1|12493.4|12481.4|0
1627655480000|2021-07-30 14:31:20|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|1
1627655490000|2021-07-30 14:31:30|12494|12482|12492.2|12480.2|12494|12482|12492.2|12480.2|0
1627655500000|2021-07-30 14:31:40|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|6
1627655510000|2021-07-30 14:31:50|12490.3|12478.3|12491.6|12479.6|12491.6|12479.6|12490.3|12478.3|14
1627655530000|2021-07-30 14:32:10|||||||||1
1627655540000|2021-07-30 14:32:20|12489.1|12477.1|12486.6|12474.6|12489.1|12477.1|12486.6|12474.6|24
1627655560000|2021-07-30 14:32:40|12485.3|12473.3|12484.1|12472.1|12485.3|12473.3|12484.1|12472.1|6
1627655570000|2021-07-30 14:32:50|12484|12472|12484.7|12472.7|12485.3|12473.3|12484|12472|14
1627655580000|2021-07-30 14:33:00|12485.3|12473.3|12486.6|12474.6|12487.2|12475.2|12485.3|12473.3|2
1627655590000|2021-07-30 14:33:10|12486|12474|12486|12474|12486.6|12474.6|12486|12474|1
1627655600000|2021-07-30 14:33:20|12485.3|12473.3|12485.9|12473.9|12485.9|12473.9|12485.3|12473.3|0
1627655610000|2021-07-30 14:33:30|12486.6|12474.6|12484.1|12472.1|12486.6|12474.6|12484.1|12472.1|0
1627655620000|2021-07-30 14:33:40|12486.6|12474.6|12486.6|12474.6|12486.6|12474.6|12486.6|12474.6|10
1627655630000|2021-07-30 14:33:50|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|2
1627655640000|2021-07-30 14:34:00|12486.6|12474.6|12486.6|12474.6|12487.2|12475.2|12486.6|12474.6|14
1627655650000|2021-07-30 14:34:10|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|1
1627655660000|2021-07-30 14:34:20|12485.3|12473.3|12486|12474|12486|12474|12485.3|12473.3|0
1627655670000|2021-07-30 14:34:30|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|0
1627655680000|2021-07-30 14:34:40|12486|12474|12486|12474|12486|12474|12486|12474|1
1627655690000|2021-07-30 14:34:50|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|0
1627655700000|2021-07-30 14:35:00|12486|12474|12486|12474|12486|12474|12486|12474|1
1627655710000|2021-07-30 14:35:10|||||||||1
1627655720000|2021-07-30 14:35:20|12486.6|12474.6|12487.2|12475.2|12487.9|12475.9|12486.6|12474.6|5
1627655730000|2021-07-30 14:35:30|||||||||1
1627655740000|2021-07-30 14:35:40|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|0
1627655750000|2021-07-30 14:35:50|||||||||1
1627655760000|2021-07-30 14:36:00|12486.6|12474.6|12486|12474|12486.6|12474.6|12485.4|12473.4|10
1627655770000|2021-07-30 14:36:10|12487.3|12475.3|12485.4|12473.4|12487.9|12475.9|12485.4|12473.4|10
1627655780000|2021-07-30 14:36:20|12486|12474|12483.5|12471.5|12486.6|12474.6|12483.5|12471.5|9
1627655800000|2021-07-30 14:36:40|12481.6|12469.6|12482.9|12470.9|12483.5|12471.5|12481.6|12469.6|0
1627655810000|2021-07-30 14:36:50|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|3
1627655820000|2021-07-30 14:37:00|12482.9|12470.9|12487.3|12475.3|12487.9|12475.9|12482.9|12470.9|3
1627655830000|2021-07-30 14:37:10|12487.9|12475.9|12487.3|12475.3|12487.9|12475.9|12487.3|12475.3|0
1627655850000|2021-07-30 14:37:30|12489.1|12477.1|12486|12474|12489.1|12477.1|12485.4|12473.4|16
1627655860000|2021-07-30 14:37:40|12486.6|12474.6|12486|12474|12486.6|12474.6|12486|12474|5
1627655870000|2021-07-30 14:37:50|12487.3|12475.3|12488.5|12476.5|12488.5|12476.5|12487.3|12475.3|0
1627655880000|2021-07-30 14:38:00|12487.9|12475.9|12487.9|12475.9|12488.5|12476.5|12487.9|12475.9|0
1627655890000|2021-07-30 14:38:10|12488.5|12476.5|12489.8|12477.8|12489.8|12477.8|12488.5|12476.5|1
1627655900000|2021-07-30 14:38:20|||||||||1
1627655920000|2021-07-30 14:38:40|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|1
1627655950000|2021-07-30 14:39:10|12487.9|12475.9|12489.2|12477.2|12489.2|12477.2|12487.3|12475.3|2
1627655960000|2021-07-30 14:39:20|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|1
1627655990000|2021-07-30 14:39:50|12489.2|12477.2|12488.6|12476.6|12489.2|12477.2|12488.6|12476.6|0
1627656000000|2021-07-30 14:40:00|12490.4|12478.4|12490.4|12478.4|12491.6|12479.6|12490.4|12478.4|2
1627656010000|2021-07-30 14:40:10|||||||||1
1627656020000|2021-07-30 14:40:20|||||||||1
1627656040000|2021-07-30 14:40:40|||||||||3
1627656050000|2021-07-30 14:40:50|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|2
1627656060000|2021-07-30 14:41:00|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|0
1627656070000|2021-07-30 14:41:10|12494.8|12482.8|12496.7|12484.7|12496.7|12484.7|12494.8|12482.8|9
1627656100000|2021-07-30 14:41:40|12496.1|12484.1|12495.5|12483.5|12496.7|12484.7|12494.8|12482.8|3
1627656110000|2021-07-30 14:41:50|12494.8|12482.8|12494.8|12482.8|12496.7|12484.7|12494.8|12482.8|5
1627656120000|2021-07-30 14:42:00|12495.5|12483.5|12496.1|12484.1|12496.1|12484.1|12495.5|12483.5|2
1627656130000|2021-07-30 14:42:10|12496.7|12484.7|12496.1|12484.1|12496.7|12484.7|12496.1|12484.1|2
1627656140000|2021-07-30 14:42:20|12495.5|12483.5|12495.5|12483.5|12496.1|12484.1|12495.5|12483.5|0
1627656150000|2021-07-30 14:42:30|12497.3|12485.3|12496.7|12484.7|12497.3|12485.3|12495.5|12483.5|21
1627656160000|2021-07-30 14:42:40|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|0
1627656180000|2021-07-30 14:43:00|12494.8|12482.8|12497.9|12485.9|12498.6|12486.6|12494.8|12482.8|7
1627656190000|2021-07-30 14:43:10|12496.1|12484.1|12498.6|12486.6|12498.6|12486.6|12496.1|12484.1|2
1627656200000|2021-07-30 14:43:20|12499.2|12487.2|12499.8|12487.8|12499.8|12487.8|12499.2|12487.2|0
1627656210000|2021-07-30 14:43:30|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|0
1627656220000|2021-07-30 14:43:40|12498.6|12486.6|12495.5|12483.5|12498.6|12486.6|12495.5|12483.5|2
1627656230000|2021-07-30 14:43:50|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|3
1627656250000|2021-07-30 14:44:10|12495.5|12483.5|12496.1|12484.1|12496.1|12484.1|12495.5|12483.5|1
1627656260000|2021-07-30 14:44:20|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1627656290000|2021-07-30 14:44:50|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|1
1627656300000|2021-07-30 14:45:00|||||||||2
1627656310000|2021-07-30 14:45:10|12501.1|12489.1|12498|12486|12501.1|12489.1|12498|12486|2
1627656320000|2021-07-30 14:45:20|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1627656330000|2021-07-30 14:45:30|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|2
1627656340000|2021-07-30 14:45:40|12500.5|12488.5|12499.9|12487.9|12500.5|12488.5|12499.9|12487.9|0
1627656350000|2021-07-30 14:45:50|12499.2|12487.2|12498|12486|12499.2|12487.2|12498|12486|0
1627656370000|2021-07-30 14:46:10|||||||||1
1627656380000|2021-07-30 14:46:20|12497.4|12485.4|12495.5|12483.5|12497.4|12485.4|12495.5|12483.5|2
1627656390000|2021-07-30 14:46:30|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|4
1627656400000|2021-07-30 14:46:40|12491.7|12479.7|12492.3|12480.3|12492.3|12480.3|12491.1|12479.1|3
1627656410000|2021-07-30 14:46:50|12492.9|12480.9|12493.6|12481.6|12493.6|12481.6|12492.9|12480.9|2
1627656420000|2021-07-30 14:47:00|12493|12481|12496.7|12484.7|12496.7|12484.7|12491.7|12479.7|4
1627656430000|2021-07-30 14:47:10|12495.5|12483.5|12494.2|12482.2|12495.5|12483.5|12494.2|12482.2|2
1627656440000|2021-07-30 14:47:20|12495.5|12483.5|12494.2|12482.2|12495.5|12483.5|12494.2|12482.2|0
1627656450000|2021-07-30 14:47:30|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|2
1627656470000|2021-07-30 14:47:50|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12493.6|12481.6|0
1627656480000|2021-07-30 14:48:00|12493.6|12481.6|12494.2|12482.2|12494.2|12482.2|12493.6|12481.6|1
1627656490000|2021-07-30 14:48:10|12493.6|12481.6|12494.2|12482.2|12494.2|12482.2|12493.6|12481.6|0
1627656500000|2021-07-30 14:48:20|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|0
1627656510000|2021-07-30 14:48:30|12493|12481|12494.2|12482.2|12494.2|12482.2|12493|12481|1
1627656520000|2021-07-30 14:48:40|12493.6|12481.6|12494.2|12482.2|12496.1|12484.1|12493.6|12481.6|0
1627656550000|2021-07-30 14:49:10|||||||||1
1627656560000|2021-07-30 14:49:20|12493.6|12481.6|12494.2|12482.2|12494.2|12482.2|12493.6|12481.6|0
1627656580000|2021-07-30 14:49:40|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|25
1627656590000|2021-07-30 14:49:50|12500.5|12488.5|12501.1|12489.1|12501.7|12489.7|12500.5|12488.5|3
1627656600000|2021-07-30 14:50:00|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|12501.1|12489.1|0
1627656610000|2021-07-30 14:50:10|12501.1|12489.1|12504.2|12492.2|12504.8|12492.8|12501.1|12489.1|7
1627656620000|2021-07-30 14:50:20|12504.8|12492.8|12504.2|12492.2|12504.8|12492.8|12504.2|12492.2|4
1627656630000|2021-07-30 14:50:30|12503.6|12491.6|12504.2|12492.2|12504.2|12492.2|12503.6|12491.6|1
1627656640000|2021-07-30 14:50:40|12503.6|12491.6|12506.1|12494.1|12506.1|12494.1|12503.6|12491.6|0
1627656650000|2021-07-30 14:50:50|12505.5|12493.5|12504.9|12492.9|12505.5|12493.5|12504.9|12492.9|0
1627656660000|2021-07-30 14:51:00|12504.2|12492.2|12503.6|12491.6|12504.2|12492.2|12503.6|12491.6|2
1627656670000|2021-07-30 14:51:10|12504.2|12492.2|12503.6|12491.6|12504.2|12492.2|12503.6|12491.6|0
1627656680000|2021-07-30 14:51:20|12504.2|12492.2|12506.1|12494.1|12506.1|12494.1|12504.2|12492.2|2
1627656700000|2021-07-30 14:51:40|12505.5|12493.5|12503|12491|12505.5|12493.5|12502.3|12490.3|4
1627656710000|2021-07-30 14:51:50|12501.7|12489.7|12499.8|12487.8|12501.7|12489.7|12499.2|12487.2|3
1627656720000|2021-07-30 14:52:00|12499.2|12487.2|12498|12486|12499.2|12487.2|12495.5|12483.5|1
1627656730000|2021-07-30 14:52:10|12496.1|12484.1|12492.3|12480.3|12497.3|12485.3|12492.3|12480.3|2
1627656740000|2021-07-30 14:52:20|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|11
1627656760000|2021-07-30 14:52:40|12489.8|12477.8|12491.1|12479.1|12491.1|12479.1|12489.8|12477.8|35
1627656770000|2021-07-30 14:52:50|12488|12476|12488.6|12476.6|12488.6|12476.6|12488|12476|17
1627656780000|2021-07-30 14:53:00|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|4
1627656790000|2021-07-30 14:53:10|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1627656820000|2021-07-30 14:53:40|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|0
1627656830000|2021-07-30 14:53:50|12491.7|12479.7|12489.2|12477.2|12491.7|12479.7|12489.2|12477.2|4
1627656840000|2021-07-30 14:54:00|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|2
1627656850000|2021-07-30 14:54:10|12489.2|12477.2|12486.7|12474.7|12489.2|12477.2|12486.7|12474.7|8
1627656860000|2021-07-30 14:54:20|12488|12476|12488|12476|12488|12476|12486.7|12474.7|12
1627656870000|2021-07-30 14:54:30|12487.9|12475.9|12487.9|12475.9|12487.9|12475.9|12487.9|12475.9|8
1627656880000|2021-07-30 14:54:40|12486.7|12474.7|12489.2|12477.2|12490.5|12478.5|12486.7|12474.7|1
1627656890000|2021-07-30 14:54:50|12488.6|12476.6|12486.7|12474.7|12488.6|12476.6|12486.7|12474.7|6
1627656900000|2021-07-30 14:55:00|12488|12476|12487.3|12475.3|12488|12476|12487.3|12475.3|1
1627656910000|2021-07-30 14:55:10|12488|12476|12488|12476|12488|12476|12488|12476|0
1627656920000|2021-07-30 14:55:20|12487.3|12475.3|12487.3|12475.3|12488|12476|12487.3|12475.3|0
1627656930000|2021-07-30 14:55:30|12488|12476|12489.2|12477.2|12489.2|12477.2|12488|12476|0
1627656950000|2021-07-30 14:55:50|12488.6|12476.6|12488|12476|12488.6|12476.6|12488|12476|1
1627656960000|2021-07-30 14:56:00|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|0
1627656990000|2021-07-30 14:56:30|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|1
1627657000000|2021-07-30 14:56:40|12484.8|12472.8|12483|12471|12484.8|12472.8|12482.3|12470.3|30
1627657010000|2021-07-30 14:56:50|12484.2|12472.2|12481.7|12469.7|12484.2|12472.2|12481.7|12469.7|8
1627657020000|2021-07-30 14:57:00|12482.9|12470.9|12483|12471|12484.2|12472.2|12482.9|12470.9|18
1627657040000|2021-07-30 14:57:20|12481.7|12469.7|12480.4|12468.4|12481.7|12469.7|12480.4|12468.4|4
1627657050000|2021-07-30 14:57:30|||||||||1
1627657060000|2021-07-30 14:57:40|12481.1|12469.1|12480.4|12468.4|12481.7|12469.7|12480.4|12468.4|1
1627657080000|2021-07-30 14:58:00|12481.7|12469.7|12481.1|12469.1|12481.7|12469.7|12481.1|12469.1|16
1627657090000|2021-07-30 14:58:10|12480.5|12468.5|12478.6|12466.6|12480.5|12468.5|12478.6|12466.6|8
1627657100000|2021-07-30 14:58:20|12479.2|12467.2|12479.8|12467.8|12479.8|12467.8|12479.2|12467.2|28
1627657110000|2021-07-30 14:58:30|12480.4|12468.4|12483.6|12471.6|12483.6|12471.6|12480.4|12468.4|1
1627657120000|2021-07-30 14:58:40|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12484.9|12472.9|0
1627657130000|2021-07-30 14:58:50|12486.7|12474.7|12485.5|12473.5|12486.7|12474.7|12485.5|12473.5|4
1627657140000|2021-07-30 14:59:00|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|0
1627657160000|2021-07-30 14:59:20|12485.4|12473.4|12486.1|12474.1|12486.7|12474.7|12484.8|12472.8|1
1627657170000|2021-07-30 14:59:30|12485.5|12473.5|12484.2|12472.2|12485.5|12473.5|12483.6|12471.6|0
1627657190000|2021-07-30 14:59:50|12485.5|12473.5|12486.7|12474.7|12486.7|12474.7|12485.5|12473.5|2
1627657200000|2021-07-30 15:00:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|2
1627657210000|2021-07-30 15:00:10|12485.5|12473.5|12483.6|12471.6|12485.5|12473.5|12483.6|12471.6|1
1627657220000|2021-07-30 15:00:20|12482.4|12470.4|12483|12471|12483|12471|12482.4|12470.4|0
1627657230000|2021-07-30 15:00:30|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|0
1627657240000|2021-07-30 15:00:40|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|1
1627657250000|2021-07-30 15:00:50|12484.8|12472.8|12485.5|12473.5|12485.5|12473.5|12484.8|12472.8|1
1627657270000|2021-07-30 15:01:10|||||||||3
1627657290000|2021-07-30 15:01:30|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|7
1627657300000|2021-07-30 15:01:40|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1627657310000|2021-07-30 15:01:50|12486.1|12474.1|12481.7|12469.7|12486.1|12474.1|12481.7|12469.7|2
1627657320000|2021-07-30 15:02:00|12483|12471|12483.6|12471.6|12483.6|12471.6|12483|12471|18
1627657330000|2021-07-30 15:02:10|12481.7|12469.7|12483.6|12471.6|12483.6|12471.6|12481.7|12469.7|2
1627657350000|2021-07-30 15:02:30|12486.1|12474.1|12484.2|12472.2|12486.1|12474.1|12483.6|12471.6|2
1627657360000|2021-07-30 15:02:40|12487.4|12475.4|12489.9|12477.9|12489.9|12477.9|12487.4|12475.4|5
1627657370000|2021-07-30 15:02:50|12489.3|12477.3|12492.4|12480.4|12492.4|12480.4|12488.7|12476.7|0
1627657380000|2021-07-30 15:03:00|12490.6|12478.6|12488.1|12476.1|12490.6|12478.6|12488.1|12476.1|5
1627657390000|2021-07-30 15:03:10|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|0
1627657400000|2021-07-30 15:03:20|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|1
1627657410000|2021-07-30 15:03:30|12488.1|12476.1|12488.7|12476.7|12488.7|12476.7|12488.1|12476.1|0
1627657420000|2021-07-30 15:03:40|12486.8|12474.8|12484.3|12472.3|12486.8|12474.8|12484.3|12472.3|4
1627657430000|2021-07-30 15:03:50|12482.4|12470.4|12483.7|12471.7|12483.7|12471.7|12481.1|12469.1|15
1627657440000|2021-07-30 15:04:00|12483.1|12471.1|12481.8|12469.8|12483.1|12471.1|12481.8|12469.8|3
1627657450000|2021-07-30 15:04:10|12481.1|12469.1|12481.8|12469.8|12481.8|12469.8|12481.1|12469.1|1
1627657460000|2021-07-30 15:04:20|12481.1|12469.1|12483|12471|12483|12471|12481.1|12469.1|1
1627657480000|2021-07-30 15:04:40|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|0
1627657490000|2021-07-30 15:04:50|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|13
1627657500000|2021-07-30 15:05:00|12486.1|12474.1|12484.3|12472.3|12486.8|12474.8|12484.3|12472.3|1
1627657510000|2021-07-30 15:05:10|12483.6|12471.6|12481.8|12469.8|12483.6|12471.6|12481.8|12469.8|1
1627657520000|2021-07-30 15:05:20|12481.2|12469.2|12480.5|12468.5|12481.2|12469.2|12479.9|12467.9|3
1627657530000|2021-07-30 15:05:30|12479.3|12467.3|12478|12466|12479.3|12467.3|12478|12466|27
1627657540000|2021-07-30 15:05:40|12478.6|12466.6|12480.5|12468.5|12481.7|12469.7|12478.6|12466.6|1
1627657570000|2021-07-30 15:06:10|12481.1|12469.1|12481.7|12469.7|12481.7|12469.7|12481.1|12469.1|1
1627657590000|2021-07-30 15:06:30|12481.8|12469.8|12481.8|12469.8|12481.8|12469.8|12481.8|12469.8|3
1627657600000|2021-07-30 15:06:40|12480.5|12468.5|12479.9|12467.9|12480.5|12468.5|12479.9|12467.9|1
1627657610000|2021-07-30 15:06:50|||||||||1
1627657620000|2021-07-30 15:07:00|12481.1|12469.1|12484.9|12472.9|12484.9|12472.9|12479.9|12467.9|4
1627657650000|2021-07-30 15:07:30|12485.5|12473.5|12491.8|12479.8|12491.8|12479.8|12485.5|12473.5|7
1627657660000|2021-07-30 15:07:40|12493|12481|12491.2|12479.2|12493|12481|12491.2|12479.2|0
1627657670000|2021-07-30 15:07:50|12491.8|12479.8|12493|12481|12493|12481|12491.8|12479.8|1
1627657680000|2021-07-30 15:08:00|12493.7|12481.7|12496.8|12484.8|12496.8|12484.8|12493.7|12481.7|12
1627657690000|2021-07-30 15:08:10|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|1
1627657710000|2021-07-30 15:08:30|12498|12486|12497.4|12485.4|12498|12486|12497.4|12485.4|1
1627657720000|2021-07-30 15:08:40|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.3|12487.3|0
1627657730000|2021-07-30 15:08:50|12498|12486|12496.8|12484.8|12498|12486|12496.8|12484.8|7
1627657740000|2021-07-30 15:09:00|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|14
1627657750000|2021-07-30 15:09:10|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|0
1627657760000|2021-07-30 15:09:20|12496.1|12484.1|12502.4|12490.4|12502.4|12490.4|12496.1|12484.1|22
1627657770000|2021-07-30 15:09:30|12501.8|12489.8|12499.3|12487.3|12501.8|12489.8|12499.3|12487.3|5
1627657780000|2021-07-30 15:09:40|12498|12486|12495.5|12483.5|12499.3|12487.3|12495.5|12483.5|0
1627657790000|2021-07-30 15:09:50|12498|12486|12498|12486|12498.6|12486.6|12498|12486|3
1627657800000|2021-07-30 15:10:00|||||||||2
1627657810000|2021-07-30 15:10:10|||||||||2
1627657840000|2021-07-30 15:10:40|12496.7|12484.7|12497.4|12485.4|12498|12486|12496.7|12484.7|4
1627657850000|2021-07-30 15:10:50|||||||||1
1627657860000|2021-07-30 15:11:00|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|3
1627657870000|2021-07-30 15:11:10|||||||||1
1627657880000|2021-07-30 15:11:20|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12498.6|12486.6|7
1627657910000|2021-07-30 15:11:50|12503|12491|12503|12491|12503|12491|12502.4|12490.4|0
1627657920000|2021-07-30 15:12:00|12502.4|12490.4|12504.3|12492.3|12504.3|12492.3|12501.8|12489.8|4
1627657930000|2021-07-30 15:12:10|12503.1|12491.1|12504.3|12492.3|12504.3|12492.3|12503.1|12491.1|0
1627657940000|2021-07-30 15:12:20|12503.7|12491.7|12504.3|12492.3|12504.3|12492.3|12503.7|12491.7|0
1627657950000|2021-07-30 15:12:30|12504.9|12492.9|12505.6|12493.6|12505.6|12493.6|12504.9|12492.9|3
1627657960000|2021-07-30 15:12:40|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|0
1627657970000|2021-07-30 15:12:50|12505.6|12493.6|12506.8|12494.8|12506.8|12494.8|12505.6|12493.6|11
1627657980000|2021-07-30 15:13:00|12507.4|12495.4|12508.1|12496.1|12508.7|12496.7|12507.4|12495.4|2
1627657990000|2021-07-30 15:13:10|12507.4|12495.4|12506.8|12494.8|12508.1|12496.1|12506.2|12494.2|5
1627658000000|2021-07-30 15:13:20|12506.2|12494.2|12504.9|12492.9|12506.2|12494.2|12504.9|12492.9|0
1627658010000|2021-07-30 15:13:30|12505|12493|12505|12493|12505|12493|12505|12493|0
1627658020000|2021-07-30 15:13:40|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|4
1627658040000|2021-07-30 15:14:00|12505.5|12493.5|12504.3|12492.3|12505.5|12493.5|12504.3|12492.3|6
1627658050000|2021-07-30 15:14:10|12504.9|12492.9|12508|12496|12508|12496|12504.9|12492.9|13
1627658060000|2021-07-30 15:14:20|12508.7|12496.7|12509.9|12497.9|12509.9|12497.9|12508.7|12496.7|1
1627658070000|2021-07-30 15:14:30|12510.5|12498.5|12509.9|12497.9|12510.5|12498.5|12508.7|12496.7|2
1627658080000|2021-07-30 15:14:40|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|0
1627658090000|2021-07-30 15:14:50|12513|12501|12514.9|12502.9|12514.9|12502.9|12510.5|12498.5|16
1627658100000|2021-07-30 15:15:00|12514.3|12502.3|12514.9|12502.9|12515.5|12503.5|12514.3|12502.3|2
1627658110000|2021-07-30 15:15:10|12514.3|12502.3|12513|12501|12514.3|12502.3|12512.4|12500.4|1
1627658120000|2021-07-30 15:15:20|12513.7|12501.7|12514.3|12502.3|12514.3|12502.3|12513.7|12501.7|1
1627658130000|2021-07-30 15:15:30|12514.9|12502.9|12514.3|12502.3|12514.9|12502.9|12513|12501|0
1627658140000|2021-07-30 15:15:40|12513.7|12501.7|12512.4|12500.4|12513.7|12501.7|12511.8|12499.8|3
1627658150000|2021-07-30 15:15:50|12513|12501|12513|12501|12515.5|12503.5|12513|12501|2
1627658160000|2021-07-30 15:16:00|12511.8|12499.8|12507.4|12495.4|12512.4|12500.4|12507.4|12495.4|6
1627658170000|2021-07-30 15:16:10|12508|12496|12507.4|12495.4|12508|12496|12507.4|12495.4|1
1627658180000|2021-07-30 15:16:20|12508.1|12496.1|12508.7|12496.7|12509.3|12497.3|12508.1|12496.1|0
1627658190000|2021-07-30 15:16:30|12507.4|12495.4|12508.1|12496.1|12508.1|12496.1|12507.4|12495.4|1
1627658200000|2021-07-30 15:16:40|12509.3|12497.3|12509.3|12497.3|12509.3|12497.3|12509.3|12497.3|1
1627658210000|2021-07-30 15:16:50|12508.1|12496.1|12508.1|12496.1|12508.7|12496.7|12508.1|12496.1|0
1627658220000|2021-07-30 15:17:00|12508.7|12496.7|12509.9|12497.9|12509.9|12497.9|12508.7|12496.7|6
1627658230000|2021-07-30 15:17:10|12509.3|12497.3|12506.8|12494.8|12509.3|12497.3|12506.2|12494.2|3
1627658240000|2021-07-30 15:17:20|12506.2|12494.2|12508.1|12496.1|12508.1|12496.1|12506.2|12494.2|0
1627658250000|2021-07-30 15:17:30|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1627658260000|2021-07-30 15:17:40|12506.2|12494.2|12506.2|12494.2|12508.1|12496.1|12506.2|12494.2|1
1627658270000|2021-07-30 15:17:50|12506.8|12494.8|12504.3|12492.3|12506.8|12494.8|12504.3|12492.3|0
1627658280000|2021-07-30 15:18:00|12505|12493|12504.3|12492.3|12505|12493|12504.3|12492.3|2
1627658290000|2021-07-30 15:18:10|12505|12493|12503.7|12491.7|12505|12493|12503.7|12491.7|0
1627658300000|2021-07-30 15:18:20|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12503.7|12491.7|0
1627658310000|2021-07-30 15:18:30|12505|12493|12505|12493|12505|12493|12505|12493|0
1627658320000|2021-07-30 15:18:40|12501.2|12489.2|12500.6|12488.6|12501.2|12489.2|12499.3|12487.3|17
1627658330000|2021-07-30 15:18:50|12501.2|12489.2|12500.6|12488.6|12501.2|12489.2|12500.6|12488.6|0
1627658350000|2021-07-30 15:19:10|12499.3|12487.3|12505|12493|12505.6|12493.6|12498.1|12486.1|10
1627658360000|2021-07-30 15:19:20|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|0
1627658370000|2021-07-30 15:19:30|12503.1|12491.1|12504.3|12492.3|12504.3|12492.3|12501.8|12489.8|0
1627658390000|2021-07-30 15:19:50|12502.5|12490.5|12503.1|12491.1|12503.1|12491.1|12502.5|12490.5|0
1627658410000|2021-07-30 15:20:10|12502.5|12490.5|12501.8|12489.8|12502.5|12490.5|12501.2|12489.2|0
1627658420000|2021-07-30 15:20:20|12501.2|12489.2|12500.6|12488.6|12501.2|12489.2|12500.6|12488.6|0
1627658430000|2021-07-30 15:20:30|12501.8|12489.8|12500.6|12488.6|12501.8|12489.8|12500.6|12488.6|5
1627658440000|2021-07-30 15:20:40|12499.9|12487.9|12500.6|12488.6|12500.6|12488.6|12499.3|12487.3|2
1627658450000|2021-07-30 15:20:50|12499.9|12487.9|12502.5|12490.5|12502.5|12490.5|12499.9|12487.9|1
1627658460000|2021-07-30 15:21:00|12500.6|12488.6|12501.2|12489.2|12501.8|12489.8|12500.6|12488.6|0
1627658470000|2021-07-30 15:21:10|12501.8|12489.8|12501.2|12489.2|12501.8|12489.8|12500.6|12488.6|0
1627658480000|2021-07-30 15:21:20|12500.6|12488.6|12503.1|12491.1|12503.1|12491.1|12500.6|12488.6|0
1627658490000|2021-07-30 15:21:30|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|5
1627658500000|2021-07-30 15:21:40|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|0
1627658510000|2021-07-30 15:21:50|12503.7|12491.7|12501.8|12489.8|12503.7|12491.7|12501.8|12489.8|1
1627658520000|2021-07-30 15:22:00|12503.1|12491.1|12501.8|12489.8|12503.1|12491.1|12501.8|12489.8|0
1627658530000|2021-07-30 15:22:10|12503.1|12491.1|12504.3|12492.3|12505|12493|12503.1|12491.1|0
1627658540000|2021-07-30 15:22:20|12505|12493|12505|12493|12505.6|12493.6|12505|12493|0
1627658550000|2021-07-30 15:22:30|12504.4|12492.4|12502.5|12490.5|12504.4|12492.4|12502.5|12490.5|3
1627658560000|2021-07-30 15:22:40|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|0
1627658570000|2021-07-30 15:22:50|12502.5|12490.5|12501.9|12489.9|12502.5|12490.5|12501.9|12489.9|2
1627658580000|2021-07-30 15:23:00|12500.6|12488.6|12500.6|12488.6|12500.6|12488.6|12500.6|12488.6|3
1627658590000|2021-07-30 15:23:10|||||||||11
1627658600000|2021-07-30 15:23:20|12501.2|12489.2|12501.9|12489.9|12501.9|12489.9|12501.2|12489.2|1
1627658610000|2021-07-30 15:23:30|12502.5|12490.5|12504.3|12492.3|12504.3|12492.3|12501.9|12489.9|46
1627658620000|2021-07-30 15:23:40|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12502.5|12490.5|0
1627658630000|2021-07-30 15:23:50|12500.6|12488.6|12500.6|12488.6|12500.6|12488.6|12500.6|12488.6|1
1627658640000|2021-07-30 15:24:00|12502.5|12490.5|12503.1|12491.1|12505.6|12493.6|12502.5|12490.5|1
1627658650000|2021-07-30 15:24:10|||||||||1
1627658670000|2021-07-30 15:24:30|12501.9|12489.9|12500.6|12488.6|12501.9|12489.9|12500|12488|4
1627658690000|2021-07-30 15:24:50|12500|12488|12499.3|12487.3|12500|12488|12499.3|12487.3|0
1627658700000|2021-07-30 15:25:00|||||||||9
1627658720000|2021-07-30 15:25:20|||||||||12
1627658730000|2021-07-30 15:25:30|12498.1|12486.1|12499.3|12487.3|12499.3|12487.3|12498.1|12486.1|14
1627658740000|2021-07-30 15:25:40|12498.1|12486.1|12499.3|12487.3|12499.3|12487.3|12498.1|12486.1|2
1627658750000|2021-07-30 15:25:50|12503.1|12491.1|12504.3|12492.3|12504.3|12492.3|12503.1|12491.1|28
1627658760000|2021-07-30 15:26:00|12504.9|12492.9|12508.1|12496.1|12508.1|12496.1|12504.9|12492.9|0
1627658770000|2021-07-30 15:26:10|||||||||1
1627658780000|2021-07-30 15:26:20|12507.4|12495.4|12507.4|12495.4|12509.3|12497.3|12507.4|12495.4|0
1627658790000|2021-07-30 15:26:30|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|0
1627658800000|2021-07-30 15:26:40|12504.3|12492.3|12501.8|12489.8|12505.6|12493.6|12501.8|12489.8|4
1627658810000|2021-07-30 15:26:50|12501.2|12489.2|12500.6|12488.6|12501.2|12489.2|12500.6|12488.6|1
1627658820000|2021-07-30 15:27:00|12499.3|12487.3|12500.6|12488.6|12500.6|12488.6|12499.3|12487.3|3
1627658830000|2021-07-30 15:27:10|12499.3|12487.3|12500.6|12488.6|12500.6|12488.6|12499.3|12487.3|4
1627658850000|2021-07-30 15:27:30|12500|12488|12500|12488|12500|12488|12500|12488|0
1627658870000|2021-07-30 15:27:50|12500.6|12488.6|12500|12488|12500.6|12488.6|12500|12488|12
1627658880000|2021-07-30 15:28:00|12499.3|12487.3|12499.3|12487.3|12499.3|12487.3|12499.3|12487.3|1
1627658890000|2021-07-30 15:28:10|||||||||1
1627658910000|2021-07-30 15:28:30|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|8
1627658920000|2021-07-30 15:28:40|12499.3|12487.3|12499.3|12487.3|12499.3|12487.3|12499.3|12487.3|0
1627658930000|2021-07-30 15:28:50|12501.8|12489.8|12501.2|12489.2|12502.5|12490.5|12501.2|12489.2|1
1627658940000|2021-07-30 15:29:00|12501.8|12489.8|12504.3|12492.3|12504.3|12492.3|12501.8|12489.8|0
1627658950000|2021-07-30 15:29:10|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|0
1627658960000|2021-07-30 15:29:20|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|0
1627658970000|2021-07-30 15:29:30|12505.6|12493.6|12505|12493|12505.6|12493.6|12505|12493|2
1627658980000|2021-07-30 15:29:40|12503.7|12491.7|12504.3|12492.3|12504.3|12492.3|12503.7|12491.7|0
1627658990000|2021-07-30 15:29:50|12503.7|12491.7|12504.3|12492.3|12504.3|12492.3|12503.7|12491.7|0
1627659000000|2021-07-30 15:30:00|12503.7|12491.7|12498.7|12486.7|12503.7|12491.7|12498.7|12486.7|1
1627659010000|2021-07-30 15:30:10|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|0
1627659040000|2021-07-30 15:30:40|12499.3|12487.3|12499.4|12487.4|12499.4|12487.4|12499.3|12487.3|2
1627659050000|2021-07-30 15:30:50|12499.3|12487.3|12500|12488|12502.5|12490.5|12499.3|12487.3|4
1627659060000|2021-07-30 15:31:00|12499.3|12487.3|12500|12488|12500|12488|12499.3|12487.3|2
1627659070000|2021-07-30 15:31:10|12499.4|12487.4|12500|12488|12500|12488|12499.4|12487.4|2
1627659080000|2021-07-30 15:31:20|12499.4|12487.4|12500|12488|12500|12488|12499.4|12487.4|1
1627659100000|2021-07-30 15:31:40|12499.4|12487.4|12500|12488|12500|12488|12499.4|12487.4|0
1627659120000|2021-07-30 15:32:00|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|1
1627659130000|2021-07-30 15:32:10|||||||||1
1627659150000|2021-07-30 15:32:30|||||||||1
1627659170000|2021-07-30 15:32:50|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|6
1627659180000|2021-07-30 15:33:00|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|12498.7|12486.7|0
1627659200000|2021-07-30 15:33:20|||||||||2
1627659210000|2021-07-30 15:33:30|12500.7|12488.7|12501.3|12489.3|12501.3|12489.3|12500.7|12488.7|1
1627659230000|2021-07-30 15:33:50|12500.7|12488.7|12500.6|12488.6|12500.7|12488.7|12499.4|12487.4|2
1627659250000|2021-07-30 15:34:10|12500|12488|12499.4|12487.4|12500.7|12488.7|12499.4|12487.4|3
1627659270000|2021-07-30 15:34:30|||||||||1
1627659280000|2021-07-30 15:34:40|12500|12488|12506.9|12494.9|12506.9|12494.9|12500|12488|0
1627659290000|2021-07-30 15:34:50|12506.3|12494.3|12510|12498|12511.3|12499.3|12506.3|12494.3|3
1627659300000|2021-07-30 15:35:00|12510.6|12498.6|12508.8|12496.8|12510.6|12498.6|12508.8|12496.8|0
1627659310000|2021-07-30 15:35:10|12509.4|12497.4|12509.4|12497.4|12511.3|12499.3|12508.8|12496.8|0
1627659320000|2021-07-30 15:35:20|12508.8|12496.8|12511.3|12499.3|12511.3|12499.3|12508.8|12496.8|1
1627659330000|2021-07-30 15:35:30|12510|12498|12510|12498|12511.3|12499.3|12509.4|12497.4|4
1627659340000|2021-07-30 15:35:40|12510.6|12498.6|12510|12498|12511.2|12499.2|12510|12498|1
1627659350000|2021-07-30 15:35:50|12510.1|12498.1|12512.6|12500.6|12512.6|12500.6|12510.1|12498.1|0
1627659360000|2021-07-30 15:36:00|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|0
1627659370000|2021-07-30 15:36:10|12512.6|12500.6|12511.9|12499.9|12512.6|12500.6|12511.3|12499.3|0
1627659380000|2021-07-30 15:36:20|12511.3|12499.3|12510.1|12498.1|12511.3|12499.3|12510.1|12498.1|0
1627659390000|2021-07-30 15:36:30|12509.4|12497.4|12508.2|12496.2|12509.4|12497.4|12508.2|12496.2|1
1627659400000|2021-07-30 15:36:40|12507.6|12495.6|12506.9|12494.9|12507.6|12495.6|12506.9|12494.9|3
1627659410000|2021-07-30 15:36:50|12505.7|12493.7|12503.2|12491.2|12505.7|12493.7|12503.2|12491.2|2
1627659420000|2021-07-30 15:37:00|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|0
1627659440000|2021-07-30 15:37:20|||||||||1
1627659470000|2021-07-30 15:37:50|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|5
1627659490000|2021-07-30 15:38:10|||||||||4
1627659510000|2021-07-30 15:38:30|||||||||1
1627659520000|2021-07-30 15:38:40|||||||||1
1627659530000|2021-07-30 15:38:50|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|5
1627659550000|2021-07-30 15:39:10|12505.1|12493.1|12505.7|12493.7|12505.7|12493.7|12505.1|12493.1|3
1627659570000|2021-07-30 15:39:30|12504.5|12492.5|12503.8|12491.8|12505.1|12493.1|12503.2|12491.2|5
1627659580000|2021-07-30 15:39:40|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|0
1627659600000|2021-07-30 15:40:00|12505.7|12493.7|12503.8|12491.8|12505.7|12493.7|12503.8|12491.8|2
1627659610000|2021-07-30 15:40:10|12504.4|12492.4|12503.2|12491.2|12504.4|12492.4|12503.2|12491.2|0
1627659620000|2021-07-30 15:40:20|||||||||4
1627659630000|2021-07-30 15:40:30|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|3
1627659640000|2021-07-30 15:40:40|12500.7|12488.7|12501.9|12489.9|12501.9|12489.9|12500.7|12488.7|0
1627659650000|2021-07-30 15:40:50|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|0
1627659660000|2021-07-30 15:41:00|12501.9|12489.9|12501.9|12489.9|12502.6|12490.6|12501.3|12489.3|0
1627659670000|2021-07-30 15:41:10|12500.7|12488.7|12501.9|12489.9|12501.9|12489.9|12500.7|12488.7|0
1627659680000|2021-07-30 15:41:20|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.1|12488.1|3
1627659690000|2021-07-30 15:41:30|12501.3|12489.3|12499.4|12487.4|12501.3|12489.3|12499.4|12487.4|2
1627659700000|2021-07-30 15:41:40|||||||||2
1627659710000|2021-07-30 15:41:50|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1627659720000|2021-07-30 15:42:00|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|0
1627659730000|2021-07-30 15:42:10|12501.3|12489.3|12503.8|12491.8|12503.8|12491.8|12501.3|12489.3|17
1627659740000|2021-07-30 15:42:20|12506.3|12494.3|12506.9|12494.9|12506.9|12494.9|12506.3|12494.3|0
1627659760000|2021-07-30 15:42:40|12508.8|12496.8|12509.4|12497.4|12509.4|12497.4|12508.8|12496.8|0
1627659780000|2021-07-30 15:43:00|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|3
1627659800000|2021-07-30 15:43:20|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|0
1627659810000|2021-07-30 15:43:30|12506.9|12494.9|12505.7|12493.7|12506.9|12494.9|12505|12493|1
1627659830000|2021-07-30 15:43:50|12506.3|12494.3|12503.8|12491.8|12506.3|12494.3|12503.8|12491.8|0
1627659840000|2021-07-30 15:44:00|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|1
1627659850000|2021-07-30 15:44:10|12503.8|12491.8|12503.2|12491.2|12503.8|12491.8|12503.2|12491.2|0
1627659860000|2021-07-30 15:44:20|12503.8|12491.8|12503.2|12491.2|12503.8|12491.8|12501.9|12489.9|1
1627659870000|2021-07-30 15:44:30|12501.9|12489.9|12503.2|12491.2|12503.2|12491.2|12500.7|12488.7|10
1627659880000|2021-07-30 15:44:40|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|0
1627659890000|2021-07-30 15:44:50|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|12503.8|12491.8|3
1627659900000|2021-07-30 15:45:00|12503.8|12491.8|12501.9|12489.9|12503.8|12491.8|12501.3|12489.3|2
1627659910000|2021-07-30 15:45:10|12503.8|12491.8|12501.3|12489.3|12503.8|12491.8|12501.3|12489.3|0
1627659920000|2021-07-30 15:45:20|||||||||1
1627659930000|2021-07-30 15:45:30|12498.2|12486.2|12497.6|12485.6|12498.2|12486.2|12496.9|12484.9|2
1627659940000|2021-07-30 15:45:40|12498.2|12486.2|12499.4|12487.4|12499.4|12487.4|12497.6|12485.6|2
1627659950000|2021-07-30 15:45:50|12498.2|12486.2|12496.9|12484.9|12498.2|12486.2|12496.9|12484.9|1
1627659960000|2021-07-30 15:46:00|12498.8|12486.8|12496.9|12484.9|12498.8|12486.8|12496.9|12484.9|4
1627659970000|2021-07-30 15:46:10|12497|12485|12494.5|12482.5|12497|12485|12494.5|12482.5|1
1627659980000|2021-07-30 15:46:20|||||||||9
1627659990000|2021-07-30 15:46:30|12496.3|12484.3|12494.5|12482.5|12498.2|12486.2|12494.5|12482.5|0
1627660000000|2021-07-30 15:46:40|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|0
1627660010000|2021-07-30 15:46:50|12497|12485|12497|12485|12497|12485|12497|12485|0
1627660030000|2021-07-30 15:47:10|12496.4|12484.4|12495.7|12483.7|12496.4|12484.4|12495.7|12483.7|0
1627660040000|2021-07-30 15:47:20|||||||||1
1627660070000|2021-07-30 15:47:50|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|1
1627660120000|2021-07-30 15:48:40|12495.1|12483.1|12494.5|12482.5|12495.1|12483.1|12494.5|12482.5|2
1627660130000|2021-07-30 15:48:50|||||||||1
1627660140000|2021-07-30 15:49:00|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|0
1627660150000|2021-07-30 15:49:10|||||||||1
1627660160000|2021-07-30 15:49:20|12493.2|12481.2|12493.2|12481.2|12493.2|12481.2|12493.2|12481.2|2
1627660180000|2021-07-30 15:49:40|||||||||1
1627660190000|2021-07-30 15:49:50|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|6
1627660220000|2021-07-30 15:50:20|12494.5|12482.5|12492|12480|12494.5|12482.5|12492|12480|5
1627660230000|2021-07-30 15:50:30|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|1
1627660240000|2021-07-30 15:50:40|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|1
1627660250000|2021-07-30 15:50:50|12492|12480|12492.6|12480.6|12492.6|12480.6|12492|12480|1
1627660260000|2021-07-30 15:51:00|12492|12480|12492.6|12480.6|12492.6|12480.6|12492|12480|1
1627660270000|2021-07-30 15:51:10|12492|12480|12493.3|12481.3|12494.5|12482.5|12492|12480|3
1627660320000|2021-07-30 15:52:00|12493.9|12481.9|12497|12485|12497|12485|12493.9|12481.9|1
1627660330000|2021-07-30 15:52:10|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|1
1627660350000|2021-07-30 15:52:30|12497|12485|12497|12485|12497|12485|12495.8|12483.8|2
1627660360000|2021-07-30 15:52:40|12497.7|12485.7|12498.9|12486.9|12499.5|12487.5|12497.7|12485.7|0
1627660370000|2021-07-30 15:52:50|12500.8|12488.8|12500.8|12488.8|12502|12490|12500.2|12488.2|1
1627660390000|2021-07-30 15:53:10|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|0
1627660410000|2021-07-30 15:53:30|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|4
1627660420000|2021-07-30 15:53:40|12500.2|12488.2|12499.6|12487.6|12500.2|12488.2|12499.6|12487.6|0
1627660430000|2021-07-30 15:53:50|12498.9|12486.9|12498.9|12486.9|12498.9|12486.9|12498.9|12486.9|2
1627660440000|2021-07-30 15:54:00|12498.3|12486.3|12495.8|12483.8|12498.3|12486.3|12495.8|12483.8|1
1627660470000|2021-07-30 15:54:30|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|2
1627660480000|2021-07-30 15:54:40|12493.3|12481.3|12492.1|12480.1|12493.3|12481.3|12492.1|12480.1|1
1627660490000|2021-07-30 15:54:50|12492.7|12480.7|12492.7|12480.7|12492.7|12480.7|12492.7|12480.7|1
1627660500000|2021-07-30 15:55:00|12493.3|12481.3|12492.7|12480.7|12493.3|12481.3|12492.7|12480.7|1
1627660510000|2021-07-30 15:55:10|12492.1|12480.1|12489.6|12477.6|12492.1|12480.1|12489.6|12477.6|11
1627660520000|2021-07-30 15:55:20|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|0
1627660530000|2021-07-30 15:55:30|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|1
1627660540000|2021-07-30 15:55:40|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|0
1627660550000|2021-07-30 15:55:50|||||||||1
1627660560000|2021-07-30 15:56:00|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1627660570000|2021-07-30 15:56:10|12490.2|12478.2|12489.6|12477.6|12490.8|12478.8|12489.6|12477.6|0
1627660580000|2021-07-30 15:56:20|12490.2|12478.2|12490.8|12478.8|12490.8|12478.8|12490.2|12478.2|2
1627660590000|2021-07-30 15:56:30|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|0
1627660600000|2021-07-30 15:56:40|12492.1|12480.1|12491.5|12479.5|12492.1|12480.1|12491.5|12479.5|1
1627660610000|2021-07-30 15:56:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1627660620000|2021-07-30 15:57:00|12493.3|12481.3|12494|12482|12494|12482|12493.3|12481.3|3
1627660630000|2021-07-30 15:57:10|12492.1|12480.1|12489.6|12477.6|12492.1|12480.1|12489.6|12477.6|5
1627660640000|2021-07-30 15:57:20|||||||||32
1627660650000|2021-07-30 15:57:30|12491.5|12479.5|12490.8|12478.8|12491.5|12479.5|12490.8|12478.8|2
1627660680000|2021-07-30 15:58:00|12491.5|12479.5|12490.8|12478.8|12491.5|12479.5|12490.8|12478.8|1
1627660690000|2021-07-30 15:58:10|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|0
1627660710000|2021-07-30 15:58:30|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1627660720000|2021-07-30 15:58:40|12490.9|12478.9|12490.2|12478.2|12490.9|12478.9|12490.2|12478.2|4
1627660750000|2021-07-30 15:59:10|12490.9|12478.9|12489.6|12477.6|12490.9|12478.9|12489.6|12477.6|3
1627660760000|2021-07-30 15:59:20|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|29
1627660790000|2021-07-30 15:59:50|||||||||3
1627660800000|2021-07-30 16:00:00|12497.1|12485.1|12498.4|12486.4|12498.4|12486.4|12495.9|12483.9|2
1627660810000|2021-07-30 16:00:10|12499|12487|12500.2|12488.2|12501.5|12489.5|12497.8|12485.8|6
1627660820000|2021-07-30 16:00:20|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.2|12488.2|0
1627660830000|2021-07-30 16:00:30|12500.2|12488.2|12499.6|12487.6|12500.8|12488.8|12499.6|12487.6|0
1627660840000|2021-07-30 16:00:40|12498.4|12486.4|12498.4|12486.4|12499|12487|12498.4|12486.4|4
1627660850000|2021-07-30 16:00:50|12499.6|12487.6|12498.4|12486.4|12499.6|12487.6|12498.4|12486.4|1
1627660860000|2021-07-30 16:01:00|12497.8|12485.8|12499|12487|12499|12487|12497.8|12485.8|3
1627660870000|2021-07-30 16:01:10|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|0
1627660890000|2021-07-30 16:01:30|12497.8|12485.8|12497.8|12485.8|12499|12487|12497.8|12485.8|1
1627660900000|2021-07-30 16:01:40|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|0
1627660910000|2021-07-30 16:01:50|12497.7|12485.7|12495.9|12483.9|12497.7|12485.7|12495.9|12483.9|0
1627660920000|2021-07-30 16:02:00|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|0
1627660930000|2021-07-30 16:02:10|12497.7|12485.7|12497.7|12485.7|12499.6|12487.6|12497.7|12485.7|10
1627660940000|2021-07-30 16:02:20|12497.1|12485.1|12495.9|12483.9|12497.1|12485.1|12495.3|12483.3|0
1627660950000|2021-07-30 16:02:30|12495.3|12483.3|12495.3|12483.3|12495.9|12483.9|12494.6|12482.6|1
1627660960000|2021-07-30 16:02:40|12496.5|12484.5|12500.9|12488.9|12500.9|12488.9|12495.9|12483.9|3
1627660970000|2021-07-30 16:02:50|12502.2|12490.2|12509|12497|12510.3|12498.3|12502.2|12490.2|20
1627660980000|2021-07-30 16:03:00|12508.4|12496.4|12507.8|12495.8|12508.4|12496.4|12507.8|12495.8|2
1627660990000|2021-07-30 16:03:10|12510.3|12498.3|12508.4|12496.4|12510.3|12498.3|12508.4|12496.4|2
1627661000000|2021-07-30 16:03:20|12509|12497|12510.3|12498.3|12510.3|12498.3|12509|12497|16
1627661010000|2021-07-30 16:03:30|12510.9|12498.9|12508.4|12496.4|12510.9|12498.9|12508.4|12496.4|0
1627661030000|2021-07-30 16:03:50|12506.5|12494.5|12507.1|12495.1|12507.1|12495.1|12506.5|12494.5|2
1627661040000|2021-07-30 16:04:00|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|0
1627661050000|2021-07-30 16:04:10|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|3
1627661060000|2021-07-30 16:04:20|12505.2|12493.2|12505.9|12493.9|12506.5|12494.5|12505.2|12493.2|0
1627661070000|2021-07-30 16:04:30|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|0
1627661100000|2021-07-30 16:05:00|12504.6|12492.6|12503.3|12491.3|12504.6|12492.6|12503.3|12491.3|8
1627661110000|2021-07-30 16:05:10|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504|12492|0
1627661120000|2021-07-30 16:05:20|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|3
1627661130000|2021-07-30 16:05:30|12509|12497|12509|12497|12509.6|12497.6|12508.4|12496.4|1
1627661150000|2021-07-30 16:05:50|12510.9|12498.9|12511.5|12499.5|12511.5|12499.5|12510.9|12498.9|2
1627661160000|2021-07-30 16:06:00|12510.9|12498.9|12512.2|12500.2|12513.4|12501.4|12510.9|12498.9|1
1627661170000|2021-07-30 16:06:10|12512.8|12500.8|12512.2|12500.2|12512.8|12500.8|12512.2|12500.2|1
1627661180000|2021-07-30 16:06:20|||||||||1
1627661190000|2021-07-30 16:06:30|12511.5|12499.5|12512.2|12500.2|12513.4|12501.4|12510.9|12498.9|8
1627661210000|2021-07-30 16:06:50|12511.5|12499.5|12510.3|12498.3|12512.2|12500.2|12510.3|12498.3|0
1627661220000|2021-07-30 16:07:00|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|0
1627661230000|2021-07-30 16:07:10|12510.3|12498.3|12510.9|12498.9|12510.9|12498.9|12510.3|12498.3|1
1627661240000|2021-07-30 16:07:20|12510.3|12498.3|12510.9|12498.9|12510.9|12498.9|12510.3|12498.3|0
1627661250000|2021-07-30 16:07:30|12510.3|12498.3|12510.3|12498.3|12510.9|12498.9|12510.3|12498.3|0
1627661260000|2021-07-30 16:07:40|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|0
1627661270000|2021-07-30 16:07:50|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|5
1627661280000|2021-07-30 16:08:00|12510.3|12498.3|12509.7|12497.7|12510.3|12498.3|12509.7|12497.7|3
1627661290000|2021-07-30 16:08:10|12510.3|12498.3|12508.4|12496.4|12510.3|12498.3|12507.8|12495.8|0
1627661300000|2021-07-30 16:08:20|12510.3|12498.3|12509.7|12497.7|12511.6|12499.6|12509.7|12497.7|2
1627661310000|2021-07-30 16:08:30|12509.1|12497.1|12509.7|12497.7|12510.9|12498.9|12509.1|12497.1|0
1627661320000|2021-07-30 16:08:40|12509.1|12497.1|12508.4|12496.4|12509.7|12497.7|12508.4|12496.4|0
1627661350000|2021-07-30 16:09:10|12507.8|12495.8|12504.6|12492.6|12507.8|12495.8|12504.6|12492.6|9
1627661360000|2021-07-30 16:09:20|12504|12492|12505.9|12493.9|12505.9|12493.9|12502.8|12490.8|2
1627661370000|2021-07-30 16:09:30|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|1
1627661380000|2021-07-30 16:09:40|12503.4|12491.4|12504.6|12492.6|12504.6|12492.6|12503.4|12491.4|2
1627661390000|2021-07-30 16:09:50|12504|12492|12502.1|12490.1|12504|12492|12502.1|12490.1|1
1627661410000|2021-07-30 16:10:10|12501.5|12489.5|12504|12492|12504|12492|12501.5|12489.5|0
1627661420000|2021-07-30 16:10:20|12503.4|12491.4|12502.2|12490.2|12503.4|12491.4|12502.2|12490.2|0
1627661430000|2021-07-30 16:10:30|12501.5|12489.5|12500.9|12488.9|12501.5|12489.5|12500.3|12488.3|6
1627661440000|2021-07-30 16:10:40|12500.3|12488.3|12500.9|12488.9|12500.9|12488.9|12500.3|12488.3|0
1627661450000|2021-07-30 16:10:50|12500.3|12488.3|12499.7|12487.7|12500.3|12488.3|12499.7|12487.7|0
1627661460000|2021-07-30 16:11:00|12499|12487|12497.1|12485.1|12499|12487|12497.1|12485.1|2
1627661470000|2021-07-30 16:11:10|12496.5|12484.5|12495.9|12483.9|12496.5|12484.5|12495.3|12483.3|4
1627661480000|2021-07-30 16:11:20|12495.2|12483.2|12497.8|12485.8|12497.8|12485.8|12494.6|12482.6|1
1627661490000|2021-07-30 16:11:30|12497.1|12485.1|12495.2|12483.2|12497.8|12485.8|12495.2|12483.2|1
1627661500000|2021-07-30 16:11:40|12494|12482|12493.4|12481.4|12494|12482|12493.4|12481.4|2
1627661510000|2021-07-30 16:11:50|12492.1|12480.1|12494|12482|12494|12482|12492.1|12480.1|6
1627661520000|2021-07-30 16:12:00|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12492.7|12480.7|0
1627661530000|2021-07-30 16:12:10|12492.7|12480.7|12494|12482|12494|12482|12492.1|12480.1|8
1627661540000|2021-07-30 16:12:20|12495.9|12483.9|12493.4|12481.4|12495.9|12483.9|12493.4|12481.4|1
1627661560000|2021-07-30 16:12:40|12492.7|12480.7|12493.4|12481.4|12494|12482|12492.1|12480.1|0
1627661590000|2021-07-30 16:13:10|12494|12482|12493.4|12481.4|12494|12482|12493.4|12481.4|0
1627661610000|2021-07-30 16:13:30|12494|12482|12492.1|12480.1|12494|12482|12490.8|12478.8|0
1627661620000|2021-07-30 16:13:40|12490.8|12478.8|12491.5|12479.5|12492.1|12480.1|12490.8|12478.8|12
1627661630000|2021-07-30 16:13:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1627661640000|2021-07-30 16:14:00|||||||||4
1627661650000|2021-07-30 16:14:10|12491.5|12479.5|12492.1|12480.1|12492.1|12480.1|12491.5|12479.5|3
1627661660000|2021-07-30 16:14:20|12491.4|12479.4|12492.1|12480.1|12492.7|12480.7|12491.4|12479.4|0
1627661670000|2021-07-30 16:14:30|12491.5|12479.5|12490.8|12478.8|12492.1|12480.1|12490.8|12478.8|0
1627661680000|2021-07-30 16:14:40|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|0
1627661690000|2021-07-30 16:14:50|12491.5|12479.5|12490.8|12478.8|12492.1|12480.1|12490.8|12478.8|0
1627661700000|2021-07-30 16:15:00|12489.6|12477.6|12490.8|12478.8|12490.8|12478.8|12489.6|12477.6|10
1627661720000|2021-07-30 16:15:20|12492.1|12480.1|12493.3|12481.3|12493.3|12481.3|12491.5|12479.5|5
1627661730000|2021-07-30 16:15:30|12494.6|12482.6|12493.3|12481.3|12494.6|12482.6|12493.3|12481.3|0
1627661770000|2021-07-30 16:16:10|||||||||1
1627661790000|2021-07-30 16:16:30|12493.4|12481.4|12490.9|12478.9|12493.4|12481.4|12490.9|12478.9|4
1627661800000|2021-07-30 16:16:40|12491.5|12479.5|12492.7|12480.7|12492.7|12480.7|12491.5|12479.5|1
1627661810000|2021-07-30 16:16:50|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|0
1627661850000|2021-07-30 16:17:30|12494|12482|12495.9|12483.9|12495.9|12483.9|12494|12482|0
1627661890000|2021-07-30 16:18:10|12494.6|12482.6|12493.4|12481.4|12495.9|12483.9|12493.4|12481.4|0
1627661910000|2021-07-30 16:18:30|||||||||6
1627661920000|2021-07-30 16:18:40|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|3
1627661950000|2021-07-30 16:19:10|12492.7|12480.7|12493.3|12481.3|12493.3|12481.3|12492.1|12480.1|0
1627661960000|2021-07-30 16:19:20|12494|12482|12492.1|12480.1|12494|12482|12492.1|12480.1|0
1627661970000|2021-07-30 16:19:30|12492.7|12480.7|12493.3|12481.3|12493.3|12481.3|12492.7|12480.7|0
1627661980000|2021-07-30 16:19:40|12492.7|12480.7|12493.3|12481.3|12493.3|12481.3|12492.7|12480.7|0
1627661990000|2021-07-30 16:19:50|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|1
1627662000000|2021-07-30 16:20:00|12495.9|12483.9|12494.6|12482.6|12495.9|12483.9|12494|12482|3
1627662010000|2021-07-30 16:20:10|12494|12482|12494.6|12482.6|12495.8|12483.8|12494|12482|0
1627662030000|2021-07-30 16:20:30|12494|12482|12494.6|12482.6|12494.6|12482.6|12492.1|12480.1|1
1627662040000|2021-07-30 16:20:40|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|0
1627662050000|2021-07-30 16:20:50|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|0
1627662060000|2021-07-30 16:21:00|||||||||4
1627662070000|2021-07-30 16:21:10|12490.8|12478.8|12488.3|12476.3|12490.8|12478.8|12488.3|12476.3|35
1627662080000|2021-07-30 16:21:20|12489.6|12477.6|12488.3|12476.3|12489.6|12477.6|12488.3|12476.3|2
1627662100000|2021-07-30 16:21:40|12489|12477|12489.6|12477.6|12489.6|12477.6|12489|12477|1
1627662110000|2021-07-30 16:21:50|12490.8|12478.8|12487|12475|12490.8|12478.8|12487|12475|29
1627662120000|2021-07-30 16:22:00|12487.7|12475.7|12484.5|12472.5|12487.7|12475.7|12484.5|12472.5|23
1627662130000|2021-07-30 16:22:10|12485.8|12473.8|12484.5|12472.5|12485.8|12473.8|12484.5|12472.5|5
1627662140000|2021-07-30 16:22:20|12485.2|12473.2|12484.5|12472.5|12485.8|12473.8|12484.5|12472.5|2
1627662150000|2021-07-30 16:22:30|12485.8|12473.8|12485.8|12473.8|12486.4|12474.4|12485.8|12473.8|8
1627662160000|2021-07-30 16:22:40|12487|12475|12487|12475|12487|12475|12487|12475|2
1627662170000|2021-07-30 16:22:50|12487.7|12475.7|12486.4|12474.4|12488.3|12476.3|12486.4|12474.4|4
1627662180000|2021-07-30 16:23:00|12487.1|12475.1|12486.4|12474.4|12488.3|12476.3|12485.8|12473.8|4
1627662190000|2021-07-30 16:23:10|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|0
1627662200000|2021-07-30 16:23:20|12489.6|12477.6|12488.3|12476.3|12489.6|12477.6|12488.3|12476.3|14
1627662220000|2021-07-30 16:23:40|12488.9|12476.9|12488.3|12476.3|12488.9|12476.9|12488.3|12476.3|0
1627662230000|2021-07-30 16:23:50|12488.9|12476.9|12489.6|12477.6|12489.6|12477.6|12488.9|12476.9|0
1627662240000|2021-07-30 16:24:00|12488.9|12476.9|12489.6|12477.6|12489.6|12477.6|12487.1|12475.1|7
1627662250000|2021-07-30 16:24:10|||||||||3
1627662260000|2021-07-30 16:24:20|||||||||2
1627662280000|2021-07-30 16:24:40|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1627662300000|2021-07-30 16:25:00|12490.2|12478.2|12490.8|12478.8|12490.8|12478.8|12490.2|12478.2|2
1627662310000|2021-07-30 16:25:10|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|2
1627662320000|2021-07-30 16:25:20|12492.7|12480.7|12491.5|12479.5|12492.7|12480.7|12489.6|12477.6|9
1627662330000|2021-07-30 16:25:30|12492.1|12480.1|12491.5|12479.5|12493.3|12481.3|12490.8|12478.8|4
1627662350000|2021-07-30 16:25:50|12492.1|12480.1|12489.6|12477.6|12492.7|12480.7|12489.6|12477.6|3
1627662360000|2021-07-30 16:26:00|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|9
1627662370000|2021-07-30 16:26:10|12487.1|12475.1|12491.5|12479.5|12491.5|12479.5|12487.1|12475.1|11
1627662380000|2021-07-30 16:26:20|12492.7|12480.7|12493.9|12481.9|12494.5|12482.5|12492.7|12480.7|13
1627662390000|2021-07-30 16:26:30|12493.3|12481.3|12493.3|12481.3|12495.8|12483.8|12492.7|12480.7|5
1627662400000|2021-07-30 16:26:40|12493.9|12481.9|12492.1|12480.1|12493.9|12481.9|12492.1|12480.1|0
1627662410000|2021-07-30 16:26:50|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|1
1627662420000|2021-07-30 16:27:00|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|0
1627662430000|2021-07-30 16:27:10|12492.7|12480.7|12490.8|12478.8|12492.7|12480.7|12490.8|12478.8|2
1627662440000|2021-07-30 16:27:20|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|1
1627662450000|2021-07-30 16:27:30|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|2
1627662460000|2021-07-30 16:27:40|12489.5|12477.5|12487.7|12475.7|12489.5|12477.5|12487.7|12475.7|0
1627662470000|2021-07-30 16:27:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|20
1627662480000|2021-07-30 16:28:00|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12
1627662490000|2021-07-30 16:28:10|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|20
1627662500000|2021-07-30 16:28:20|12499.6|12487.6|12498.9|12486.9|12499.6|12487.6|12498.9|12486.9|12
1627662510000|2021-07-30 16:28:30|12498.3|12486.3|12497.1|12485.1|12498.3|12486.3|12496.4|12484.4|1
1627662520000|2021-07-30 16:28:40|12496.4|12484.4|12497.1|12485.1|12497.1|12485.1|12496.4|12484.4|0
1627662540000|2021-07-30 16:29:00|12495.8|12483.8|12498.3|12486.3|12498.3|12486.3|12495.8|12483.8|5
1627662550000|2021-07-30 16:29:10|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|11
1627662560000|2021-07-30 16:29:20|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|3
1627662570000|2021-07-30 16:29:30|12504.5|12492.5|12503.9|12491.9|12504.5|12492.5|12503.9|12491.9|17
1627662580000|2021-07-30 16:29:40|12502.7|12490.7|12503.3|12491.3|12503.3|12491.3|12501.4|12489.4|1
1627662590000|2021-07-30 16:29:50|12502.7|12490.7|12504.5|12492.5|12504.5|12492.5|12502|12490|17
1627662620000|2021-07-30 16:30:20|12502|12490|12502|12490|12502|12490|12502|12490|0
1627662630000|2021-07-30 16:30:30|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|3
1627662660000|2021-07-30 16:31:00|12502|12490|12502|12490|12502|12490|12502|12490|0
1627662680000|2021-07-30 16:31:20|12501.4|12489.4|12502|12490|12502|12490|12501.4|12489.4|2
1627662690000|2021-07-30 16:31:30|12503.3|12491.3|12501.4|12489.4|12503.9|12491.9|12501.4|12489.4|9
1627662700000|2021-07-30 16:31:40|12500.8|12488.8|12503.3|12491.3|12503.3|12491.3|12500.8|12488.8|1
1627662710000|2021-07-30 16:31:50|12502.7|12490.7|12503.3|12491.3|12503.3|12491.3|12502.7|12490.7|0
1627662750000|2021-07-30 16:32:30|12505.2|12493.2|12505.8|12493.8|12505.8|12493.8|12505.2|12493.2|7
1627662760000|2021-07-30 16:32:40|||||||||1
1627662770000|2021-07-30 16:32:50|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|2
1627662780000|2021-07-30 16:33:00|12507.7|12495.7|12507.1|12495.1|12507.7|12495.7|12507.1|12495.1|0
1627662790000|2021-07-30 16:33:10|12506.5|12494.5|12507.1|12495.1|12507.1|12495.1|12506.5|12494.5|0
1627662800000|2021-07-30 16:33:20|12505.2|12493.2|12504.6|12492.6|12505.2|12493.2|12504.6|12492.6|2
1627662810000|2021-07-30 16:33:30|12505.3|12493.3|12506.5|12494.5|12506.5|12494.5|12505.3|12493.3|6
1627662820000|2021-07-30 16:33:40|12507.8|12495.8|12507.8|12495.8|12507.8|12495.8|12507.1|12495.1|1
1627662830000|2021-07-30 16:33:50|12504|12492|12504.6|12492.6|12504.6|12492.6|12504|12492|3
1627662840000|2021-07-30 16:34:00|12505.9|12493.9|12509|12497|12509|12497|12505.9|12493.9|2
1627662860000|2021-07-30 16:34:20|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|0
1627662880000|2021-07-30 16:34:40|12507.8|12495.8|12507.2|12495.2|12508.4|12496.4|12507.2|12495.2|6
1627662890000|2021-07-30 16:34:50|||||||||1
1627662900000|2021-07-30 16:35:00|12506.6|12494.6|12507.2|12495.2|12507.2|12495.2|12506.6|12494.6|0
1627662910000|2021-07-30 16:35:10|12506.6|12494.6|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|0
1627662940000|2021-07-30 16:35:40|12507.8|12495.8|12508.4|12496.4|12509.1|12497.1|12507.8|12495.8|1
1627662950000|2021-07-30 16:35:50|12506.6|12494.6|12507.2|12495.2|12507.2|12495.2|12504.7|12492.7|1
1627662960000|2021-07-30 16:36:00|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12504.7|12492.7|12
1627662970000|2021-07-30 16:36:10|12507.2|12495.2|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|0
1627662980000|2021-07-30 16:36:20|12507.2|12495.2|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|1
1627662990000|2021-07-30 16:36:30|12507.2|12495.2|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|2
1627663000000|2021-07-30 16:36:40|12507.2|12495.2|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|1
1627663010000|2021-07-30 16:36:50|12507.2|12495.2|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|5
1627663020000|2021-07-30 16:37:00|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|0
1627663040000|2021-07-30 16:37:20|||||||||5
1627663070000|2021-07-30 16:37:50|||||||||2
1627663080000|2021-07-30 16:38:00|12503.4|12491.4|12503.4|12491.4|12503.4|12491.4|12503.4|12491.4|3
1627663110000|2021-07-30 16:38:30|12504.1|12492.1|12506.6|12494.6|12506.6|12494.6|12504.1|12492.1|2
1627663180000|2021-07-30 16:39:40|12506|12494|12505.3|12493.3|12506|12494|12505.3|12493.3|0
1627663190000|2021-07-30 16:39:50|12506|12494|12506|12494|12506|12494|12505.3|12493.3|2
1627663200000|2021-07-30 16:40:00|12504.7|12492.7|12503.5|12491.5|12504.7|12492.7|12503.5|12491.5|8
1627663210000|2021-07-30 16:40:10|12505.4|12493.4|12506|12494|12506|12494|12505.4|12493.4|1
1627663230000|2021-07-30 16:40:30|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|1
1627663240000|2021-07-30 16:40:40|12501.6|12489.6|12504.7|12492.7|12504.7|12492.7|12501.6|12489.6|4
1627663250000|2021-07-30 16:40:50|12506|12494|12506|12494|12506|12494|12506|12494|0
1627663280000|2021-07-30 16:41:20|12505.4|12493.4|12505.4|12493.4|12507.2|12495.2|12505.4|12493.4|0
1627663290000|2021-07-30 16:41:30|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|0
1627663300000|2021-07-30 16:41:40|12504.7|12492.7|12503.5|12491.5|12504.7|12492.7|12503.5|12491.5|0
1627663320000|2021-07-30 16:42:00|||||||||2
1627663330000|2021-07-30 16:42:10|12502.3|12490.3|12501|12489|12502.3|12490.3|12501|12489|0
1627663340000|2021-07-30 16:42:20|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|0
1627663350000|2021-07-30 16:42:30|||||||||1
1627663360000|2021-07-30 16:42:40|12504.8|12492.8|12503.5|12491.5|12504.8|12492.8|12503.5|12491.5|3
1627663380000|2021-07-30 16:43:00|12502.3|12490.3|12502.3|12490.3|12503.5|12491.5|12502.3|12490.3|0
1627663390000|2021-07-30 16:43:10|||||||||1
1627663410000|2021-07-30 16:43:30|12501|12489|12500.4|12488.4|12501|12489|12500.4|12488.4|2
1627663420000|2021-07-30 16:43:40|12499.8|12487.8|12499.8|12487.8|12500.4|12488.4|12499.8|12487.8|0
1627663440000|2021-07-30 16:44:00|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|2
1627663460000|2021-07-30 16:44:20|12499.2|12487.2|12499.8|12487.8|12499.8|12487.8|12498.5|12486.5|2
1627663470000|2021-07-30 16:44:30|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|1
1627663480000|2021-07-30 16:44:40|12499.2|12487.2|12499.8|12487.8|12499.8|12487.8|12499.2|12487.2|0
1627663490000|2021-07-30 16:44:50|12499.2|12487.2|12497.3|12485.3|12499.8|12487.8|12497.3|12485.3|0
1627663500000|2021-07-30 16:45:00|||||||||3
1627663530000|2021-07-30 16:45:30|||||||||1
1627663570000|2021-07-30 16:46:10|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.2|12487.2|1
1627663580000|2021-07-30 16:46:20|12497.3|12485.3|12496.7|12484.7|12497.3|12485.3|12496.7|12484.7|5
1627663600000|2021-07-30 16:46:40|12497.3|12485.3|12497.3|12485.3|12497.9|12485.9|12497.3|12485.3|3
1627663610000|2021-07-30 16:46:50|12497.9|12485.9|12496.7|12484.7|12497.9|12485.9|12496.7|12484.7|0
1627663630000|2021-07-30 16:47:10|12497.3|12485.3|12501.1|12489.1|12501.1|12489.1|12496|12484|1
1627663640000|2021-07-30 16:47:20|12500.5|12488.5|12501.1|12489.1|12501.1|12489.1|12500.5|12488.5|0
1627663650000|2021-07-30 16:47:30|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|1
1627663660000|2021-07-30 16:47:40|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|0
1627663690000|2021-07-30 16:48:10|12502.3|12490.3|12501.7|12489.7|12502.3|12490.3|12501.7|12489.7|1
1627663710000|2021-07-30 16:48:30|12501.1|12489.1|12501.7|12489.7|12501.7|12489.7|12501.1|12489.1|1
1627663720000|2021-07-30 16:48:40|12501.1|12489.1|12501.7|12489.7|12501.7|12489.7|12501.1|12489.1|0
1627663730000|2021-07-30 16:48:50|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|0
1627663740000|2021-07-30 16:49:00|12501.7|12489.7|12501.7|12489.7|12504.2|12492.2|12501.7|12489.7|2
1627663790000|2021-07-30 16:49:50|12502.4|12490.4|12501.7|12489.7|12502.4|12490.4|12501.7|12489.7|0
1627663800000|2021-07-30 16:50:00|12502.4|12490.4|12501.7|12489.7|12502.4|12490.4|12501.7|12489.7|0
1627663820000|2021-07-30 16:50:20|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|0
1627663830000|2021-07-30 16:50:30|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|10
1627663840000|2021-07-30 16:50:40|||||||||3
1627663860000|2021-07-30 16:51:00|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|2
1627663870000|2021-07-30 16:51:10|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|2
1627663880000|2021-07-30 16:51:20|12497.9|12485.9|12498.6|12486.6|12498.6|12486.6|12497.9|12485.9|1
1627663890000|2021-07-30 16:51:30|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1627663940000|2021-07-30 16:52:20|||||||||1
1627663950000|2021-07-30 16:52:30|12494.2|12482.2|12494.8|12482.8|12494.8|12482.8|12491.7|12479.7|6
1627663960000|2021-07-30 16:52:40|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|0
1627663970000|2021-07-30 16:52:50|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|0
1627663980000|2021-07-30 16:53:00|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|0
1627663990000|2021-07-30 16:53:10|12497.9|12485.9|12498.5|12486.5|12498.5|12486.5|12497.9|12485.9|18
1627664000000|2021-07-30 16:53:20|12499.1|12487.1|12495.4|12483.4|12500.4|12488.4|12495.4|12483.4|0
1627664040000|2021-07-30 16:54:00|12494.8|12482.8|12495.4|12483.4|12495.4|12483.4|12494.8|12482.8|0
1627664050000|2021-07-30 16:54:10|12497.9|12485.9|12498.5|12486.5|12498.5|12486.5|12497.9|12485.9|8
1627664080000|2021-07-30 16:54:40|12500.4|12488.4|12501|12489|12501|12489|12500.4|12488.4|0
1627664090000|2021-07-30 16:54:50|12500.4|12488.4|12501.7|12489.7|12501.7|12489.7|12500.4|12488.4|1
1627664100000|2021-07-30 16:55:00|12501|12489|12500.4|12488.4|12501|12489|12499.8|12487.8|4
1627664110000|2021-07-30 16:55:10|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|0
1627664120000|2021-07-30 16:55:20|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|1
1627664130000|2021-07-30 16:55:30|12501|12489|12501.7|12489.7|12501.7|12489.7|12501|12489|1
1627664140000|2021-07-30 16:55:40|12504.2|12492.2|12505.5|12493.5|12506.1|12494.1|12504.2|12492.2|0
1627664150000|2021-07-30 16:55:50|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|0
1627664170000|2021-07-30 16:56:10|12505.4|12493.4|12504.8|12492.8|12505.4|12493.4|12504.8|12492.8|1
1627664180000|2021-07-30 16:56:20|12505.4|12493.4|12504.8|12492.8|12505.4|12493.4|12504.8|12492.8|0
1627664190000|2021-07-30 16:56:30|12505.4|12493.4|12503|12491|12506.7|12494.7|12503|12491|0
1627664200000|2021-07-30 16:56:40|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|0
1627664210000|2021-07-30 16:56:50|12503.6|12491.6|12503|12491|12503.6|12491.6|12503|12491|0
1627664220000|2021-07-30 16:57:00|12503.6|12491.6|12503|12491|12503.6|12491.6|12503|12491|0
1627664230000|2021-07-30 16:57:10|12503.6|12491.6|12507.9|12495.9|12509.8|12497.8|12503.6|12491.6|7
1627664240000|2021-07-30 16:57:20|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|0
1627664250000|2021-07-30 16:57:30|12507.9|12495.9|12509.2|12497.2|12509.2|12497.2|12507.9|12495.9|2
1627664260000|2021-07-30 16:57:40|12509.8|12497.8|12507.9|12495.9|12509.8|12497.8|12507.9|12495.9|0
1627664280000|2021-07-30 16:58:00|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|0
1627664290000|2021-07-30 16:58:10|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|0
1627664320000|2021-07-30 16:58:40|12505.4|12493.4|12507.3|12495.3|12507.3|12495.3|12505.4|12493.4|0
1627664330000|2021-07-30 16:58:50|12508|12496|12508|12496|12508|12496|12507.3|12495.3|0
1627664340000|2021-07-30 16:59:00|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|0
1627664350000|2021-07-30 16:59:10|12506.7|12494.7|12506.7|12494.7|12507.3|12495.3|12506.7|12494.7|1
1627664380000|2021-07-30 16:59:40|12507.3|12495.3|12506.7|12494.7|12507.3|12495.3|12506.7|12494.7|0
1627664390000|2021-07-30 16:59:50|||||||||1
1627664400000|2021-07-30 17:00:00|12506.1|12494.1|12506.7|12494.7|12506.7|12494.7|12506.1|12494.1|0
1627664410000|2021-07-30 17:00:10|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|0
1627664420000|2021-07-30 17:00:20|12506.7|12494.7|12507.3|12495.3|12507.3|12495.3|12506.7|12494.7|0
1627664440000|2021-07-30 17:00:40|12504.2|12492.2|12504.2|12492.2|12504.8|12492.8|12504.2|12492.2|2
1627664460000|2021-07-30 17:01:00|12503.6|12491.6|12501.7|12489.7|12503.6|12491.6|12501.7|12489.7|0
1627664470000|2021-07-30 17:01:10|12502.9|12490.9|12502.3|12490.3|12502.9|12490.9|12502.3|12490.3|1
1627664480000|2021-07-30 17:01:20|12501.7|12489.7|12501.1|12489.1|12501.7|12489.7|12501.1|12489.1|0
1627664510000|2021-07-30 17:01:50|12499.8|12487.8|12500.4|12488.4|12500.4|12488.4|12499.8|12487.8|4
1627664520000|2021-07-30 17:02:00|12499.8|12487.8|12499.2|12487.2|12499.8|12487.8|12499.2|12487.2|0
1627664530000|2021-07-30 17:02:10|12499.9|12487.9|12500.5|12488.5|12500.5|12488.5|12499.9|12487.9|0
1627664540000|2021-07-30 17:02:20|12499.8|12487.8|12499.2|12487.2|12500.5|12488.5|12498.6|12486.6|0
1627664550000|2021-07-30 17:02:30|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1627664560000|2021-07-30 17:02:40|12498|12486|12497.3|12485.3|12498|12486|12497.3|12485.3|1
1627664580000|2021-07-30 17:03:00|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1627664610000|2021-07-30 17:03:30|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|10
1627664620000|2021-07-30 17:03:40|12496.1|12484.1|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|2
1627664630000|2021-07-30 17:03:50|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|0
1627664640000|2021-07-30 17:04:00|12496.1|12484.1|12498.6|12486.6|12498.6|12486.6|12496.1|12484.1|6
1627664650000|2021-07-30 17:04:10|12497.3|12485.3|12498.6|12486.6|12498.6|12486.6|12497.3|12485.3|0
1627664660000|2021-07-30 17:04:20|12494.8|12482.8|12492.3|12480.3|12494.8|12482.8|12492.3|12480.3|7
1627664670000|2021-07-30 17:04:30|12494.8|12482.8|12496.7|12484.7|12496.7|12484.7|12494.8|12482.8|13
1627664690000|2021-07-30 17:04:50|12497.3|12485.3|12495.4|12483.4|12498.5|12486.5|12495.4|12483.4|2
1627664700000|2021-07-30 17:05:00|12494.8|12482.8|12495.4|12483.4|12495.4|12483.4|12494.8|12482.8|0
1627664710000|2021-07-30 17:05:10|12496.7|12484.7|12495.4|12483.4|12496.7|12484.7|12495.4|12483.4|3
1627664720000|2021-07-30 17:05:20|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12492.9|12480.9|0
1627664730000|2021-07-30 17:05:30|12492.9|12480.9|12493.5|12481.5|12493.5|12481.5|12492.9|12480.9|0
1627664740000|2021-07-30 17:05:40|12496|12484|12492.9|12480.9|12496|12484|12492.9|12480.9|2
1627664750000|2021-07-30 17:05:50|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1627664760000|2021-07-30 17:06:00|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|0
1627664770000|2021-07-30 17:06:10|||||||||12
1627664790000|2021-07-30 17:06:30|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|0
1627664800000|2021-07-30 17:06:40|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|3
1627664810000|2021-07-30 17:06:50|12494.8|12482.8|12496|12484|12496|12484|12494.8|12482.8|2
1627664820000|2021-07-30 17:07:00|12493.5|12481.5|12494.8|12482.8|12494.8|12482.8|12493.5|12481.5|3
1627664830000|2021-07-30 17:07:10|12494.2|12482.2|12495.4|12483.4|12495.4|12483.4|12492.9|12480.9|9
1627664850000|2021-07-30 17:07:30|12494.8|12482.8|12493.5|12481.5|12494.8|12482.8|12492.9|12480.9|0
1627664860000|2021-07-30 17:07:40|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|0
1627664870000|2021-07-30 17:07:50|12493.5|12481.5|12492.9|12480.9|12493.5|12481.5|12492.9|12480.9|0
1627664880000|2021-07-30 17:08:00|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|7
1627664890000|2021-07-30 17:08:10|||||||||1
1627664900000|2021-07-30 17:08:20|12493.6|12481.6|12494.8|12482.8|12494.8|12482.8|12493.6|12481.6|3
1627664910000|2021-07-30 17:08:30|12493.6|12481.6|12492.3|12480.3|12494.8|12482.8|12492.3|12480.3|0
1627664940000|2021-07-30 17:09:00|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|1
1627664960000|2021-07-30 17:09:20|||||||||1
1627664980000|2021-07-30 17:09:40|12497.3|12485.3|12496.1|12484.1|12497.3|12485.3|12496.1|12484.1|1
1627665030000|2021-07-30 17:10:30|12495.5|12483.5|12494.9|12482.9|12495.5|12483.5|12494.9|12482.9|2
1627665040000|2021-07-30 17:10:40|||||||||2
1627665050000|2021-07-30 17:10:50|12497.4|12485.4|12496.1|12484.1|12497.4|12485.4|12496.1|12484.1|2
1627665070000|2021-07-30 17:11:10|12498|12486|12498.6|12486.6|12498.6|12486.6|12498|12486|13
1627665090000|2021-07-30 17:11:30|12498|12486|12496.1|12484.1|12498|12486|12496.1|12484.1|0
1627665110000|2021-07-30 17:11:50|12495.5|12483.5|12494.9|12482.9|12495.5|12483.5|12494.9|12482.9|0
1627665120000|2021-07-30 17:12:00|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|2
1627665140000|2021-07-30 17:12:20|12494.8|12482.8|12494.2|12482.2|12494.8|12482.8|12494.2|12482.2|1
1627665150000|2021-07-30 17:12:30|12494.8|12482.8|12496.1|12484.1|12496.1|12484.1|12494.8|12482.8|0
1627665170000|2021-07-30 17:12:50|12494.9|12482.9|12494.9|12482.9|12496.1|12484.1|12494.9|12482.9|8
1627665180000|2021-07-30 17:13:00|12494.3|12482.3|12496.1|12484.1|12496.1|12484.1|12494.3|12482.3|4
1627665190000|2021-07-30 17:13:10|12495.5|12483.5|12494.9|12482.9|12495.5|12483.5|12494.9|12482.9|0
1627665250000|2021-07-30 17:14:10|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|0
1627665270000|2021-07-30 17:14:30|||||||||1
1627665290000|2021-07-30 17:14:50|||||||||2
1627665300000|2021-07-30 17:15:00|||||||||1
1627665310000|2021-07-30 17:15:10|12493.6|12481.6|12492.4|12480.4|12493.6|12481.6|12492.4|12480.4|1
1627665330000|2021-07-30 17:15:30|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|3
1627665380000|2021-07-30 17:16:20|||||||||1
1627665410000|2021-07-30 17:16:50|||||||||1
1627665430000|2021-07-30 17:17:10|||||||||2
1627665470000|2021-07-30 17:17:50|12493|12481|12493|12481|12493|12481|12493|12481|22
1627665490000|2021-07-30 17:18:10|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1627665510000|2021-07-30 17:18:30|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|3
1627665530000|2021-07-30 17:18:50|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|1
1627665570000|2021-07-30 17:19:30|||||||||5
1627665600000|2021-07-30 17:20:00|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|1
1627665610000|2021-07-30 17:20:10|12498|12486|12498.7|12486.7|12498.7|12486.7|12498|12486|0
1627665620000|2021-07-30 17:20:20|12499.9|12487.9|12498.7|12486.7|12499.9|12487.9|12498.7|12486.7|0
1627665670000|2021-07-30 17:21:10|12498.1|12486.1|12496.2|12484.2|12498.1|12486.1|12496.2|12484.2|3
1627665710000|2021-07-30 17:21:50|12498|12486|12496.1|12484.1|12498.7|12486.7|12496.1|12484.1|4
1627665720000|2021-07-30 17:22:00|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|0
1627665740000|2021-07-30 17:22:20|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|1
1627665750000|2021-07-30 17:22:30|12494.9|12482.9|12494.3|12482.3|12494.9|12482.9|12494.3|12482.3|0
1627665760000|2021-07-30 17:22:40|||||||||1
1627665780000|2021-07-30 17:23:00|12493.7|12481.7|12497.4|12485.4|12497.4|12485.4|12493.7|12481.7|16
1627665840000|2021-07-30 17:24:00|12494.3|12482.3|12494.3|12482.3|12494.9|12482.9|12492.4|12480.4|5
1627665860000|2021-07-30 17:24:20|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|0
1627665880000|2021-07-30 17:24:40|12493|12481|12493|12481|12493.7|12481.7|12493|12481|0
1627665890000|2021-07-30 17:24:50|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|1
1627665900000|2021-07-30 17:25:00|||||||||1
1627665920000|2021-07-30 17:25:20|||||||||2
1627665940000|2021-07-30 17:25:40|12493.1|12481.1|12493.7|12481.7|12493.7|12481.7|12493.1|12481.1|4
1627665950000|2021-07-30 17:25:50|||||||||1
1627665960000|2021-07-30 17:26:00|12493.1|12481.1|12493.1|12481.1|12493.7|12481.7|12493.1|12481.1|0
1627665970000|2021-07-30 17:26:10|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|0
1627665990000|2021-07-30 17:26:30|||||||||4
1627666000000|2021-07-30 17:26:40|||||||||2
1627666030000|2021-07-30 17:27:10|||||||||1
1627666050000|2021-07-30 17:27:30|12495.6|12483.6|12494.3|12482.3|12495.6|12483.6|12494.3|12482.3|2
1627666070000|2021-07-30 17:27:50|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1627666080000|2021-07-30 17:28:00|||||||||2
1627666090000|2021-07-30 17:28:10|12493|12481|12489.2|12477.2|12493.6|12481.6|12488.6|12476.6|25
1627666100000|2021-07-30 17:28:20|12489.9|12477.9|12488.6|12476.6|12489.9|12477.9|12488.6|12476.6|0
1627666110000|2021-07-30 17:28:30|||||||||26
1627666150000|2021-07-30 17:29:10|||||||||2
1627666160000|2021-07-30 17:29:20|12489.9|12477.9|12489.2|12477.2|12489.9|12477.9|12489.2|12477.2|2
1627666190000|2021-07-30 17:29:50|12489.8|12477.8|12491.1|12479.1|12491.1|12479.1|12489.8|12477.8|7
1627666200000|2021-07-30 17:30:00|12491.7|12479.7|12491.1|12479.1|12492.3|12480.3|12489.8|12477.8|4
1627666220000|2021-07-30 17:30:20|12493|12481|12492.3|12480.3|12493.6|12481.6|12492.3|12480.3|9
1627666230000|2021-07-30 17:30:30|12491.7|12479.7|12492.3|12480.3|12492.3|12480.3|12491.7|12479.7|1
1627666240000|2021-07-30 17:30:40|12493|12481|12493.6|12481.6|12493.6|12481.6|12492.3|12480.3|0
1627666270000|2021-07-30 17:31:10|12493|12481|12493.6|12481.6|12493.6|12481.6|12493|12481|0
1627666280000|2021-07-30 17:31:20|12494.2|12482.2|12493.6|12481.6|12494.2|12482.2|12493|12481|1
1627666290000|2021-07-30 17:31:30|12493|12481|12492.4|12480.4|12494.2|12482.2|12492.4|12480.4|6
1627666300000|2021-07-30 17:31:40|12491.7|12479.7|12491.7|12479.7|12491.7|12479.7|12491.7|12479.7|1
1627666320000|2021-07-30 17:32:00|12490.5|12478.5|12490.5|12478.5|12491.1|12479.1|12490.5|12478.5|0
1627666340000|2021-07-30 17:32:20|12489.9|12477.9|12489.9|12477.9|12490.5|12478.5|12489.9|12477.9|2
1627666350000|2021-07-30 17:32:30|12489.3|12477.3|12491.1|12479.1|12491.1|12479.1|12489.3|12477.3|17
1627666370000|2021-07-30 17:32:50|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|3
1627666390000|2021-07-30 17:33:10|12489.8|12477.8|12491.1|12479.1|12491.1|12479.1|12489.8|12477.8|17
1627666400000|2021-07-30 17:33:20|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|0
1627666430000|2021-07-30 17:33:50|||||||||2
1627666440000|2021-07-30 17:34:00|12491.7|12479.7|12492.3|12480.3|12492.3|12480.3|12491.7|12479.7|2
1627666450000|2021-07-30 17:34:10|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12491.1|12479.1|7
1627666470000|2021-07-30 17:34:30|||||||||1
1627666490000|2021-07-30 17:34:50|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|1
1627666520000|2021-07-30 17:35:20|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|0
1627666530000|2021-07-30 17:35:30|12494.2|12482.2|12493.6|12481.6|12494.2|12482.2|12493.6|12481.6|1
1627666540000|2021-07-30 17:35:40|12492.4|12480.4|12493|12481|12493.6|12481.6|12492.4|12480.4|3
1627666560000|2021-07-30 17:36:00|12491.1|12479.1|12489.9|12477.9|12491.1|12479.1|12489.9|12477.9|0
1627666570000|2021-07-30 17:36:10|12490.5|12478.5|12490.5|12478.5|12491.1|12479.1|12490.5|12478.5|0
1627666580000|2021-07-30 17:36:20|12489.9|12477.9|12490.5|12478.5|12490.5|12478.5|12489.9|12477.9|1
1627666590000|2021-07-30 17:36:30|12489.9|12477.9|12489.9|12477.9|12491.1|12479.1|12489.9|12477.9|2
1627666600000|2021-07-30 17:36:40|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|12488.6|12476.6|0
1627666610000|2021-07-30 17:36:50|||||||||1
1627666620000|2021-07-30 17:37:00|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|6
1627666640000|2021-07-30 17:37:20|||||||||1
1627666660000|2021-07-30 17:37:40|||||||||7
1627666670000|2021-07-30 17:37:50|||||||||3
1627666680000|2021-07-30 17:38:00|||||||||5
1627666690000|2021-07-30 17:38:10|12491.1|12479.1|12491.1|12479.1|12492.4|12480.4|12491.1|12479.1|1
1627666710000|2021-07-30 17:38:30|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|1
1627666720000|2021-07-30 17:38:40|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|1
1627666730000|2021-07-30 17:38:50|12487.4|12475.4|12488|12476|12488|12476|12486.7|12474.7|11
1627666740000|2021-07-30 17:39:00|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|1
1627666750000|2021-07-30 17:39:10|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|0
1627666760000|2021-07-30 17:39:20|12486.1|12474.1|12486.7|12474.7|12486.7|12474.7|12486.1|12474.1|3
1627666770000|2021-07-30 17:39:30|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|22
1627666800000|2021-07-30 17:40:00|12486.1|12474.1|12487.4|12475.4|12487.4|12475.4|12486.1|12474.1|1
1627666810000|2021-07-30 17:40:10|12488.6|12476.6|12488|12476|12488.6|12476.6|12488|12476|1
1627666820000|2021-07-30 17:40:20|12487.4|12475.4|12487.4|12475.4|12488.6|12476.6|12487.4|12475.4|11
1627666830000|2021-07-30 17:40:30|12486.7|12474.7|12486.1|12474.1|12486.7|12474.7|12486.1|12474.1|1
1627666840000|2021-07-30 17:40:40|||||||||18
1627666850000|2021-07-30 17:40:50|12488|12476|12486.1|12474.1|12488|12476|12486.1|12474.1|0
1627666860000|2021-07-30 17:41:00|||||||||3
1627666880000|2021-07-30 17:41:20|||||||||1
1627666900000|2021-07-30 17:41:40|12487.4|12475.4|12489.2|12477.2|12489.9|12477.9|12487.4|12475.4|3
1627666910000|2021-07-30 17:41:50|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|1
1627666920000|2021-07-30 17:42:00|12484.9|12472.9|12487.4|12475.4|12487.4|12475.4|12484.9|12472.9|5
1627666930000|2021-07-30 17:42:10|12486.2|12474.2|12486.1|12474.1|12487.4|12475.4|12484.9|12472.9|11
1627666940000|2021-07-30 17:42:20|12486.7|12474.7|12487.4|12475.4|12487.4|12475.4|12486.7|12474.7|2
1627666950000|2021-07-30 17:42:30|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|3
1627666960000|2021-07-30 17:42:40|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|5
1627666980000|2021-07-30 17:43:00|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|0
1627666990000|2021-07-30 17:43:10|||||||||1
1627667010000|2021-07-30 17:43:30|||||||||1
1627667020000|2021-07-30 17:43:40|||||||||2
1627667030000|2021-07-30 17:43:50|||||||||8
1627667040000|2021-07-30 17:44:00|||||||||2
1627667050000|2021-07-30 17:44:10|12488|12476|12488.7|12476.7|12488.7|12476.7|12488|12476|9
1627667070000|2021-07-30 17:44:30|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|2
1627667080000|2021-07-30 17:44:40|12487.4|12475.4|12486.8|12474.8|12487.4|12475.4|12486.8|12474.8|1
1627667090000|2021-07-30 17:44:50|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12484.9|12472.9|8
1627667100000|2021-07-30 17:45:00|||||||||3
1627667110000|2021-07-30 17:45:10|||||||||11
1627667120000|2021-07-30 17:45:20|||||||||11
1627667130000|2021-07-30 17:45:30|||||||||4
1627667140000|2021-07-30 17:45:40|12486.8|12474.8|12486.1|12474.1|12486.8|12474.8|12486.1|12474.1|5
1627667160000|2021-07-30 17:46:00|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|5
1627667170000|2021-07-30 17:46:10|12487.4|12475.4|12486.8|12474.8|12487.4|12475.4|12486.8|12474.8|0
1627667180000|2021-07-30 17:46:20|12487.4|12475.4|12486.8|12474.8|12487.4|12475.4|12486.8|12474.8|2
1627667190000|2021-07-30 17:46:30|12487.4|12475.4|12489.3|12477.3|12489.3|12477.3|12487.4|12475.4|6
1627667200000|2021-07-30 17:46:40|12488|12476|12488|12476|12489.3|12477.3|12488|12476|0
1627667210000|2021-07-30 17:46:50|12487.4|12475.4|12487.4|12475.4|12488|12476|12487.4|12475.4|5
1627667220000|2021-07-30 17:47:00|||||||||1
1627667230000|2021-07-30 17:47:10|||||||||2
1627667240000|2021-07-30 17:47:20|||||||||3
1627667250000|2021-07-30 17:47:30|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|12488.1|12476.1|2
1627667260000|2021-07-30 17:47:40|12489.9|12477.9|12488.6|12476.6|12489.9|12477.9|12488|12476|8
1627667270000|2021-07-30 17:47:50|||||||||6
1627667280000|2021-07-30 17:48:00|12488|12476|12486.1|12474.1|12488|12476|12486.1|12474.1|6
1627667290000|2021-07-30 17:48:10|||||||||4
1627667300000|2021-07-30 17:48:20|||||||||2
1627667310000|2021-07-30 17:48:30|12487.4|12475.4|12486.1|12474.1|12487.4|12475.4|12486.1|12474.1|14
1627667320000|2021-07-30 17:48:40|12486.8|12474.8|12484.9|12472.9|12486.8|12474.8|12484.9|12472.9|17
1627667330000|2021-07-30 17:48:50|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|0
1627667340000|2021-07-30 17:49:00|12484.9|12472.9|12483.7|12471.7|12484.9|12472.9|12483.7|12471.7|2
1627667350000|2021-07-30 17:49:10|12484.3|12472.3|12484.9|12472.9|12484.9|12472.9|12484.3|12472.3|10
1627667360000|2021-07-30 17:49:20|12484.3|12472.3|12484.9|12472.9|12484.9|12472.9|12484.3|12472.3|0
1627667370000|2021-07-30 17:49:30|12486.2|12474.2|12484.9|12472.9|12486.2|12474.2|12484.9|12472.9|1
1627667380000|2021-07-30 17:49:40|12485.6|12473.6|12487.4|12475.4|12487.4|12475.4|12485.6|12473.6|7
1627667390000|2021-07-30 17:49:50|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1627667400000|2021-07-30 17:50:00|12486.2|12474.2|12486.1|12474.1|12486.2|12474.2|12484.3|12472.3|17
1627667410000|2021-07-30 17:50:10|||||||||10
1627667420000|2021-07-30 17:50:20|12486.8|12474.8|12486.1|12474.1|12486.8|12474.8|12486.1|12474.1|3
1627667430000|2021-07-30 17:50:30|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|0
1627667450000|2021-07-30 17:50:50|12486.8|12474.8|12486.8|12474.8|12487.4|12475.4|12486.8|12474.8|1
1627667460000|2021-07-30 17:51:00|||||||||4
1627667480000|2021-07-30 17:51:20|12486.2|12474.2|12486.8|12474.8|12486.8|12474.8|12486.2|12474.2|4
1627667490000|2021-07-30 17:51:30|12486.2|12474.2|12487.4|12475.4|12487.4|12475.4|12486.2|12474.2|1
1627667500000|2021-07-30 17:51:40|||||||||2
1627667510000|2021-07-30 17:51:50|||||||||5
1627667520000|2021-07-30 17:52:00|||||||||2
1627667530000|2021-07-30 17:52:10|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|3
1627667540000|2021-07-30 17:52:20|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|8
1627667550000|2021-07-30 17:52:30|||||||||3
1627667560000|2021-07-30 17:52:40|||||||||7
1627667570000|2021-07-30 17:52:50|12486.8|12474.8|12486.2|12474.2|12486.8|12474.8|12486.2|12474.2|0
1627667580000|2021-07-30 17:53:00|12483.7|12471.7|12484.3|12472.3|12484.9|12472.9|12483.7|12471.7|4
1627667590000|2021-07-30 17:53:10|12484.9|12472.9|12483.7|12471.7|12484.9|12472.9|12483.7|12471.7|5
1627667600000|2021-07-30 17:53:20|12483.1|12471.1|12482.4|12470.4|12483.1|12471.1|12482.4|12470.4|2
1627667610000|2021-07-30 17:53:30|12481.2|12469.2|12479.9|12467.9|12481.2|12469.2|12479.9|12467.9|3
1627667620000|2021-07-30 17:53:40|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|4
1627667640000|2021-07-30 17:54:00|12481.2|12469.2|12472.4|12460.4|12481.2|12469.2|12472.4|12460.4|5
1627667650000|2021-07-30 17:54:10|||||||||2
1627667660000|2021-07-30 17:54:20|||||||||1
1627667670000|2021-07-30 17:54:30|12471.2|12459.2|12469.9|12457.9|12471.2|12459.2|12469.9|12457.9|22
1627667680000|2021-07-30 17:54:40|||||||||5
1627667690000|2021-07-30 17:54:50|12472.4|12460.4|12473.7|12461.7|12477.4|12465.4|12472.4|12460.4|8
1627667700000|2021-07-30 17:55:00|12473|12461|12468.7|12456.7|12473.7|12461.7|12468.7|12456.7|8
1627667710000|2021-07-30 17:55:10|12469.9|12457.9|12470|12458|12471.2|12459.2|12469.3|12457.3|9
1627667720000|2021-07-30 17:55:20|12468.7|12456.7|12468.7|12456.7|12470|12458|12468.7|12456.7|1
1627667730000|2021-07-30 17:55:30|||||||||9
1627667740000|2021-07-30 17:55:40|||||||||1
1627667750000|2021-07-30 17:55:50|12469.9|12457.9|12469.3|12457.3|12470.5|12458.5|12469.3|12457.3|14
1627667760000|2021-07-30 17:56:00|12468.7|12456.7|12471.9|12459.9|12472.5|12460.5|12468.7|12456.7|7
1627667770000|2021-07-30 17:56:10|12470.6|12458.6|12473.1|12461.1|12475|12463|12470.6|12458.6|29
1627667780000|2021-07-30 17:56:20|12472.4|12460.4|12475.6|12463.6|12475.6|12463.6|12472.4|12460.4|22
1627667790000|2021-07-30 17:56:30|12475|12463|12475|12463|12475.6|12463.6|12474.4|12462.4|5
1627667800000|2021-07-30 17:56:40|12475.6|12463.6|12478.7|12466.7|12478.7|12466.7|12475.6|12463.6|16
1627667810000|2021-07-30 17:56:50|12479.3|12467.3|12478|12466|12479.3|12467.3|12478|12466|23
1627667820000|2021-07-30 17:57:00|12477.4|12465.4|12477.4|12465.4|12477.4|12465.4|12477.4|12465.4|0
1627667830000|2021-07-30 17:57:10|12476.2|12464.2|12474.9|12462.9|12476.2|12464.2|12474.9|12462.9|6
1627667840000|2021-07-30 17:57:20|12474.3|12462.3|12473|12461|12474.9|12462.9|12472.4|12460.4|2
1627667850000|2021-07-30 17:57:30|12473.7|12461.7|12473.7|12461.7|12474.3|12462.3|12473.7|12461.7|9
1627667860000|2021-07-30 17:57:40|12475.6|12463.6|12475.6|12463.6|12476.8|12464.8|12474.9|12462.9|10
1627667870000|2021-07-30 17:57:50|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12474.9|12462.9|1
1627667880000|2021-07-30 17:58:00|12475.6|12463.6|12481.3|12469.3|12481.3|12469.3|12474.9|12462.9|13
1627667890000|2021-07-30 17:58:10|12483.8|12471.8|12486.3|12474.3|12487.5|12475.5|12483.1|12471.1|3
1627667900000|2021-07-30 17:58:20|12485.6|12473.6|12484.4|12472.4|12485.6|12473.6|12482.5|12470.5|2
1627667910000|2021-07-30 17:58:30|12483.8|12471.8|12482.5|12470.5|12483.8|12471.8|12480|12468|10
1627667920000|2021-07-30 17:58:40|12480|12468|12482.5|12470.5|12482.5|12470.5|12480|12468|4
1627667930000|2021-07-30 17:58:50|12483.2|12471.2|12488.8|12476.8|12488.8|12476.8|12483.2|12471.2|10
1627667940000|2021-07-30 17:59:00|12488.2|12476.2|12489.4|12477.4|12491.3|12479.3|12488.2|12476.2|13
1627667950000|2021-07-30 17:59:10|12490|12478|12490|12478|12490.7|12478.7|12488.2|12476.2|1
1627667960000|2021-07-30 17:59:20|12488.8|12476.8|12490|12478|12490|12478|12484.4|12472.4|5
1627667970000|2021-07-30 17:59:30|12486.3|12474.3|12479.4|12467.4|12486.3|12474.3|12477.5|12465.5|208
1627667980000|2021-07-30 17:59:40|12478.8|12466.8|12473.8|12461.8|12480|12468|12473.2|12461.2|164
1627667990000|2021-07-30 17:59:50|12472.5|12460.5|12472.5|12460.5|12476.3|12464.3|12471.3|12459.3|143
1627668000000|2021-07-30 18:00:00|12471.9|12459.9|12478.8|12466.8|12478.8|12466.8|12471.3|12459.3|57
1627668010000|2021-07-30 18:00:10|12479.4|12467.4|12478.8|12466.8|12479.4|12467.4|12478.8|12466.8|18
1627668020000|2021-07-30 18:00:20|12479.4|12467.4|12482.6|12470.6|12482.6|12470.6|12478.8|12466.8|11
1627668030000|2021-07-30 18:00:30|12481.9|12469.9|12485.1|12473.1|12485.1|12473.1|12481.3|12469.3|44
1627668040000|2021-07-30 18:00:40|12484.5|12472.5|12483.3|12471.3|12484.5|12472.5|12483.3|12471.3|27
1627668050000|2021-07-30 18:00:50|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|12483.3|12471.3|16
1627668060000|2021-07-30 18:01:00|12483.3|12471.3|12484.6|12472.6|12490.2|12478.2|12483.3|12471.3|99
1627668070000|2021-07-30 18:01:10|12485.2|12473.2|12490.2|12478.2|12490.2|12478.2|12485.2|12473.2|11
1627668080000|2021-07-30 18:01:20|12490.8|12478.8|12492.1|12480.1|12494.2|12481.3|12489.6|12473.6|19
1627668090000|2021-07-30 18:01:30|12493.3|12481.3|12490.8|12478.8|12493.6|12481.3|12489|12473.6|14
1627668100000|2021-07-30 18:01:40|12491.4|12479.4|12491.4|12479.4|12492.1|12480.1|12490.8|12478.8|15
1627668110000|2021-07-30 18:01:50|||||||||8
1627668120000|2021-07-30 18:02:00|12490.8|12478.8|12490.2|12478.2|12492.1|12480.1|12488.9|12476.9|9
1627668130000|2021-07-30 18:02:10|12490.8|12478.8|12490.2|12478.2|12490.9|12478.9|12490.2|12478.2|5
1627668140000|2021-07-30 18:02:20|12490.8|12478.8|12490.2|12478.2|12490.8|12478.8|12490.2|12478.2|0
1627668150000|2021-07-30 18:02:30|12490.8|12478.8|12490.2|12478.2|12490.8|12478.8|12490.2|12478.2|1
1627668170000|2021-07-30 18:02:50|12490.9|12478.9|12491.5|12479.5|12491.5|12479.5|12490.9|12478.9|2
1627668180000|2021-07-30 18:03:00|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|1
1627668190000|2021-07-30 18:03:10|||||||||1
1627668200000|2021-07-30 18:03:20|12489.6|12477.6|12488.3|12476.3|12489.6|12477.6|12488.3|12476.3|15
1627668210000|2021-07-30 18:03:30|||||||||9
1627668220000|2021-07-30 18:03:40|||||||||5
1627668230000|2021-07-30 18:03:50|12489|12477|12488.3|12476.3|12489|12477|12488.3|12476.3|8
1627668240000|2021-07-30 18:04:00|12489|12477|12488.3|12476.3|12489|12477|12488.3|12476.3|9
1627668250000|2021-07-30 18:04:10|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|3
1627668260000|2021-07-30 18:04:20|12489|12477|12489|12477|12489|12477|12489|12477|7
1627668270000|2021-07-30 18:04:30|12490.3|12478.3|12490.9|12478.9|12490.9|12478.9|12490.3|12478.3|2
1627668280000|2021-07-30 18:04:40|12491.5|12479.5|12490.2|12478.2|12491.5|12479.5|12490.2|12478.2|1
1627668290000|2021-07-30 18:04:50|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|12489|12477|2
1627911000000|2021-08-02 13:30:00|12532.6|12520.6|12531|12519|12532.8|12520.8|12509.3|12497.3|22
1627911010000|2021-08-02 13:30:10|12530.3|12518.3|12531.1|12519.1|12533.6|12521.6|12526.9|12511.9|2
1627911020000|2021-08-02 13:30:20|12531.7|12519.7|12526.1|12514.1|12532.4|12520.4|12523.5|12506.9|4
1627911030000|2021-08-02 13:30:30|12525.4|12513.4|12520.8|12508.8|12526.9|12514.7|12519.6|12506.9|2
1627911040000|2021-08-02 13:30:40|12520.3|12508.3|12515.1|12503.1|12522.2|12510.2|12515.1|12503.1|8
1627911050000|2021-08-02 13:30:50|12517.8|12505.8|12518.2|12506.2|12519.4|12507.4|12517.8|12505.8|1
1627911060000|2021-08-02 13:31:00|12523.3|12511.3|12527.6|12515.6|12528.2|12516.2|12523.3|12511.3|3
1627911070000|2021-08-02 13:31:10|12526.4|12514.4|12525.1|12513.1|12526.4|12514.4|12523.9|12511.9|1
1627911080000|2021-08-02 13:31:20|12524.6|12512.6|12521.4|12509.4|12524.6|12512.6|12519.4|12507.4|2
1627911090000|2021-08-02 13:31:30|12522.6|12510.6|12525.8|12513.8|12528.2|12516.2|12522.6|12510.6|14
1627911100000|2021-08-02 13:31:40|12526.4|12514.4|12528.7|12516.7|12528.7|12516.7|12525.8|12513.8|2
1627911110000|2021-08-02 13:31:50|12528.2|12516.2|12527.6|12515.6|12528.2|12516.2|12526.4|12514.4|3
1627911120000|2021-08-02 13:32:00|12528.7|12516.7|12531.4|12519.4|12536.9|12524.9|12528.7|12516.7|6
1627911130000|2021-08-02 13:32:10|12530.8|12518.8|12528.3|12516.3|12531.4|12519.4|12528.3|12516.3|0
1627911140000|2021-08-02 13:32:20|12525.8|12513.8|12529.6|12517.6|12536.6|12520.1|12525.8|12513.8|1
1627911150000|2021-08-02 13:32:30|12526.4|12514.4|12528.9|12516.9|12528.9|12516.9|12525.8|12513.8|0
1627911160000|2021-08-02 13:32:40|12528.2|12516.2|12523.3|12511.3|12528.2|12516.2|12523.3|12511.3|0
1627911170000|2021-08-02 13:32:50|12525|12513|12525.8|12513.8|12529.1|12515.1|12523.3|12509.1|1
1627911180000|2021-08-02 13:33:00|12525.3|12513.3|12524.4|12512.4|12525.7|12513.7|12522.1|12510.1|1
1627911190000|2021-08-02 13:33:10|12523.2|12511.2|12526.8|12514.8|12527.8|12514.8|12523.2|12507.8|6
1627911200000|2021-08-02 13:33:20|12527.4|12515.4|12532.5|12520.5|12532.5|12520.5|12527.4|12515.4|24
1627911210000|2021-08-02 13:33:30|12533.1|12521.1|12533.3|12521.3|12537.5|12525.5|12532|12520|12
1627911220000|2021-08-02 13:33:40|12532.7|12520.7|12534.3|12522.3|12534.3|12522.3|12532|12520|7
1627911230000|2021-08-02 13:33:50|12533.6|12521.6|12534.3|12522.3|12534.9|12522.9|12533.6|12521.6|19
1627911240000|2021-08-02 13:34:00|12534.9|12522.9|12537.5|12525.5|12537.5|12525.5|12533.6|12521.6|5
1627911250000|2021-08-02 13:34:10|12536.3|12524.3|12538.1|12526.1|12538.8|12526.8|12536.3|12524.3|5
1627911260000|2021-08-02 13:34:20|12537.5|12525.5|12535.6|12523.6|12537.5|12525.5|12535.6|12523.6|0
1627911270000|2021-08-02 13:34:30|12536.3|12524.3|12534.9|12522.9|12536.3|12524.3|12534.3|12522.3|0
1627911280000|2021-08-02 13:34:40|12534.3|12522.3|12533.6|12521.6|12535.6|12523.6|12533.6|12521.6|0
1627911290000|2021-08-02 13:34:50|12534.3|12522.3|12534.9|12522.9|12535.6|12523.6|12534.3|12522.3|1
1627911300000|2021-08-02 13:35:00|12533.1|12521.1|12534.3|12522.3|12535.6|12523.6|12533.1|12521.1|9
1627911310000|2021-08-02 13:35:10|12534.9|12522.9|12534.3|12522.3|12535.6|12523.6|12534.3|12522.3|0
1627911320000|2021-08-02 13:35:20|12535.6|12523.6|12536.8|12524.8|12536.8|12524.8|12535.6|12523.6|1
1627911330000|2021-08-02 13:35:30|12535|12523|12533.1|12521.1|12535|12523|12533.1|12521.1|5
1627911340000|2021-08-02 13:35:40|12533.6|12521.6|12530.6|12518.6|12535.6|12523.6|12530.6|12518.6|0
1627911350000|2021-08-02 13:35:50|12529.3|12517.3|12528.1|12516.1|12529.3|12517.3|12528.1|12516.1|0
1627911360000|2021-08-02 13:36:00|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|4
1627911370000|2021-08-02 13:36:10|12526.8|12514.8|12527.9|12515.9|12528.6|12516.6|12525.4|12513.4|12
1627911380000|2021-08-02 13:36:20|12528.5|12516.5|12527.9|12515.9|12528.5|12516.5|12527.2|12515.2|0
1627911390000|2021-08-02 13:36:30|12529.2|12517.2|12526|12514|12529.2|12517.2|12526|12514|0
1627911400000|2021-08-02 13:36:40|12524.7|12512.7|12524|12512|12525.3|12513.3|12524|12512|23
1627911410000|2021-08-02 13:36:50|12523.3|12511.3|12519|12507|12523.3|12511.3|12519|12507|4
1627911420000|2021-08-02 13:37:00|12519.6|12507.6|12519|12507|12519.6|12507.6|12519|12507|0
1627911430000|2021-08-02 13:37:10|12519.7|12507.7|12511.5|12499.5|12520.3|12508.3|12509.6|12497.6|14
1627911440000|2021-08-02 13:37:20|12511|12499|12504.6|12492.6|12511|12499|12504|12492|26
1627911450000|2021-08-02 13:37:30|12505.3|12493.3|12506.5|12494.5|12507.8|12495.8|12505.3|12493.3|0
1627911460000|2021-08-02 13:37:40|12506|12494|12505.4|12493.4|12506.5|12494.5|12505.4|12493.4|5
1627911470000|2021-08-02 13:37:50|12506|12494|12505.7|12493.7|12511|12496.2|12505.7|12490.3|16
1627911490000|2021-08-02 13:38:10|12504.3|12492.3|12503.1|12491.1|12504.3|12492.3|12503.1|12491.1|0
1627911500000|2021-08-02 13:38:20|12502.4|12490.4|12501.1|12489.1|12502.4|12490.4|12501.1|12489.1|0
1627911510000|2021-08-02 13:38:30|12502.4|12490.4|12502.9|12490.9|12502.9|12490.9|12502.4|12490.4|2
1627911520000|2021-08-02 13:38:40|12503.6|12491.6|12496.5|12484.5|12503.6|12491.6|12496.5|12484.5|3
1627911530000|2021-08-02 13:38:50|12495.4|12483.4|12490.3|12478.3|12495.4|12483.4|12490.3|12478.3|4
1627911540000|2021-08-02 13:39:00|12489.6|12477.6|12494.3|12482.3|12495.7|12482.3|12488.3|12475|2
1627911550000|2021-08-02 13:39:10|12494.9|12482.9|12494.2|12482.2|12497.4|12485.4|12494.2|12482.2|0
1627911560000|2021-08-02 13:39:20|12493.5|12481.5|12493.5|12481.5|12494.6|12482.6|12491.5|12479.5|4
1627911570000|2021-08-02 13:39:30|12492.8|12480.8|12494.6|12482.6|12494.6|12482.6|12492.8|12480.8|2
1627911580000|2021-08-02 13:39:40|12494.7|12482.7|12496.7|12484.7|12497.2|12485.2|12494.7|12482.7|2
1627911590000|2021-08-02 13:39:50|12496|12484|12495.3|12483.3|12497.1|12485.1|12494.7|12482.7|3
1627911600000|2021-08-02 13:40:00|12496.4|12484.4|12499.5|12487.5|12502.1|12490.1|12495.3|12483.3|14
1627911610000|2021-08-02 13:40:10|12498.2|12486.2|12500.7|12488.7|12500.7|12488.7|12498.2|12486.2|1
1627911620000|2021-08-02 13:40:20|12499.5|12487.5|12498.2|12486.2|12499.5|12487.5|12498.2|12486.2|8
1627911630000|2021-08-02 13:40:30|12498.8|12486.8|12498.4|12486.4|12499.5|12487.5|12497.7|12485.7|2
1627911640000|2021-08-02 13:40:40|12497.7|12485.7|12502.8|12490.8|12502.8|12490.8|12497.7|12485.7|0
1627911650000|2021-08-02 13:40:50|12503.9|12491.9|12498.2|12486.2|12505.2|12493.2|12498.2|12486.2|19
1627911660000|2021-08-02 13:41:00|12499.6|12487.6|12502|12490|12502|12490|12498.9|12486.9|12
1627911670000|2021-08-02 13:41:10|12501.4|12489.4|12505.2|12493.2|12505.2|12493.2|12501.4|12489.4|0
1627911680000|2021-08-02 13:41:20|12505.9|12493.9|12504.5|12492.5|12505.9|12493.9|12504.5|12492.5|1
1627911690000|2021-08-02 13:41:30|12503.4|12491.4|12503.2|12491.2|12503.4|12491.4|12502.7|12490.7|6
1627911700000|2021-08-02 13:41:40|12504.5|12492.5|12503.9|12491.9|12505.9|12493.9|12503.9|12491.9|0
1627911710000|2021-08-02 13:41:50|12504.6|12492.6|12505.2|12493.2|12505.2|12493.2|12504.6|12492.6|0
1627911720000|2021-08-02 13:42:00|12504.6|12492.6|12509.5|12497.5|12509.5|12497.5|12504.6|12492.6|4
1627911730000|2021-08-02 13:42:10|12510.9|12498.9|12515.3|12503.3|12517.1|12505.1|12509.6|12497.6|14
1627911740000|2021-08-02 13:42:20|12517.1|12505.1|12517.8|12505.8|12518.4|12506.4|12515.3|12503.3|0
1627911750000|2021-08-02 13:42:30|12519.8|12507.8|12525.3|12513.3|12525.3|12513.3|12519.8|12507.8|2
1627911760000|2021-08-02 13:42:40|12524.1|12512.1|12526.9|12514.9|12528.1|12516.1|12524.1|12512.1|5
1627911770000|2021-08-02 13:42:50|12527.4|12515.4|12529.4|12517.4|12530.1|12518.1|12526.9|12514.9|1
1627911780000|2021-08-02 13:43:00|12530.1|12518.1|12534.5|12522.5|12535.1|12523.1|12530.1|12518.1|5
1627911790000|2021-08-02 13:43:10|12535.6|12523.6|12533.3|12521.3|12535.6|12523.6|12531.9|12519.9|3
1627911800000|2021-08-02 13:43:20|12533.8|12521.8|12528.8|12516.8|12534.5|12522.5|12528.3|12516.3|2
1627911810000|2021-08-02 13:43:30|12530.1|12518.1|12529.5|12517.5|12530.1|12518.1|12528.8|12516.8|0
1627911820000|2021-08-02 13:43:40|12530.1|12518.1|12533.8|12521.8|12533.8|12521.8|12530.1|12518.1|0
1627911830000|2021-08-02 13:43:50|12535.1|12523.1|12535.1|12523.1|12535.1|12523.1|12535.1|12523.1|0
1627911840000|2021-08-02 13:44:00|12537|12525|12537|12525|12538.3|12526.3|12535.8|12523.8|2
1627911850000|2021-08-02 13:44:10|12535.9|12523.9|12532.4|12520.4|12536.5|12524.5|12531.9|12519.9|6
1627911860000|2021-08-02 13:44:20|12531.9|12519.9|12524.9|12512.9|12533.9|12519.9|12524.9|12512.9|1
1627911870000|2021-08-02 13:44:30|12524.2|12512.2|12526.9|12514.9|12528.7|12516.7|12523.7|12511.7|1
1627911880000|2021-08-02 13:44:40|12527.4|12515.4|12521.2|12509.2|12527.4|12515.4|12521.2|12509.2|1
1627911890000|2021-08-02 13:44:50|12521.7|12509.7|12523|12511|12523|12511|12521.7|12509.7|0
1627911900000|2021-08-02 13:45:00|12523.5|12511.5|12525.5|12513.5|12525.5|12513.5|12521.7|12509.7|0
1627911910000|2021-08-02 13:45:10|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.1|12516.1|0
1627911920000|2021-08-02 13:45:20|12529.9|12517.9|12531.3|12519.3|12531.3|12519.3|12528.8|12516.8|2
1627911930000|2021-08-02 13:45:30|12532.6|12520.6|12534.5|12522.5|12534.5|12522.5|12532.6|12520.6|3
1627911940000|2021-08-02 13:45:40|12535.1|12523.1|12535.8|12523.8|12535.8|12523.8|12534.5|12522.5|1
1627911950000|2021-08-02 13:45:50|12535.2|12523.2|12532|12520|12535.8|12523.8|12532|12520|0
1627911960000|2021-08-02 13:46:00|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.3|12521.3|0
1627911970000|2021-08-02 13:46:10|12533.3|12521.3|12534.5|12522.5|12534.5|12522.5|12532|12520|1
1627911980000|2021-08-02 13:46:20|12535.8|12523.8|12534.5|12522.5|12536.5|12524.5|12534.5|12522.5|0
1627911990000|2021-08-02 13:46:30|12535.8|12523.8|12535.8|12523.8|12535.8|12523.8|12535.2|12523.2|0
1627912000000|2021-08-02 13:46:40|12537.7|12525.7|12540.8|12528.8|12541.3|12529.3|12537.7|12525.7|3
1627912010000|2021-08-02 13:46:50|12542|12530|12547.2|12535.2|12547.2|12535.2|12540.8|12528.8|5
1627912020000|2021-08-02 13:47:00|12546.5|12534.5|12545.9|12533.9|12547.2|12535.2|12544|12532|0
1627912030000|2021-08-02 13:47:10|12546.5|12534.5|12547.2|12535.2|12547.2|12535.2|12545.9|12533.9|0
1627912040000|2021-08-02 13:47:20|12548.4|12536.4|12544.7|12532.7|12548.4|12536.4|12544.7|12532.7|2
1627912050000|2021-08-02 13:47:30|12545.9|12533.9|12547.7|12535.7|12548.4|12536.4|12545.9|12533.9|19
1627912060000|2021-08-02 13:47:40|12549|12537|12545.8|12533.8|12549|12537|12545.8|12533.8|0
1627912070000|2021-08-02 13:47:50|12543.8|12531.8|12545.1|12533.1|12545.1|12533.1|12542|12530|1
1627912080000|2021-08-02 13:48:00|12544.5|12532.5|12540.8|12528.8|12544.5|12532.5|12540.8|12528.8|2
1627912090000|2021-08-02 13:48:10|12541.3|12529.3|12541.9|12529.9|12541.9|12529.9|12538.8|12526.8|8
1627912100000|2021-08-02 13:48:20|12542.4|12530.4|12539.9|12527.9|12542.4|12530.4|12539.4|12527.4|0
1627912110000|2021-08-02 13:48:30|12539.4|12527.4|12540.6|12528.6|12540.6|12528.6|12538.1|12526.1|0
1627912120000|2021-08-02 13:48:40|12539.9|12527.9|12542|12530|12542|12530|12538.1|12526.1|0
1627912130000|2021-08-02 13:48:50|12542.7|12530.7|12543.3|12531.3|12543.3|12531.3|12542.7|12530.7|0
1627912140000|2021-08-02 13:49:00|12542.7|12530.7|12538.8|12526.8|12543.3|12531.3|12538.8|12526.8|0
1627912150000|2021-08-02 13:49:10|12538.1|12526.1|12536.2|12524.2|12538.1|12526.1|12536.2|12524.2|0
1627912160000|2021-08-02 13:49:20|12537.5|12525.5|12537.5|12525.5|12538.1|12526.1|12537.5|12525.5|0
1627912170000|2021-08-02 13:49:30|12536.2|12524.2|12535.6|12523.6|12536.2|12524.2|12535.6|12523.6|1
1627912180000|2021-08-02 13:49:40|12535.7|12523.7|12532.5|12520.5|12535.7|12523.7|12532.5|12520.5|2
1627912190000|2021-08-02 13:49:50|12533.7|12521.7|12533.2|12521.2|12533.7|12521.7|12532.5|12520.5|3
1627912200000|2021-08-02 13:50:00|12532.5|12520.5|12533.2|12521.2|12533.7|12521.7|12530|12518|0
1627912210000|2021-08-02 13:50:10|12531.8|12519.8|12527.5|12515.5|12531.8|12519.8|12527.5|12515.5|1
1627912220000|2021-08-02 13:50:20|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|0
1627912230000|2021-08-02 13:50:30|12528.2|12516.2|12531.9|12519.9|12532.5|12520.5|12528.2|12516.2|3
1627912240000|2021-08-02 13:50:40|12531.4|12519.4|12532.5|12520.5|12532.5|12520.5|12531.4|12519.4|1
1627912250000|2021-08-02 13:50:50|12531.9|12519.9|12530.7|12518.7|12532.5|12520.5|12530.7|12518.7|0
1627912260000|2021-08-02 13:51:00|12531.2|12519.2|12523.7|12511.7|12531.2|12519.2|12523.2|12511.2|3
1627912280000|2021-08-02 13:51:20|12522.3|12510.3|12521.1|12509.1|12522.3|12510.3|12520.5|12508.5|22
1627912290000|2021-08-02 13:51:30|12519.8|12507.8|12518.6|12506.6|12519.8|12507.8|12518|12506|2
1627912300000|2021-08-02 13:51:40|12520.7|12508.7|12521.1|12509.1|12523.6|12511.6|12520.7|12508.7|4
1627912310000|2021-08-02 13:51:50|12521.6|12509.6|12521.1|12509.1|12521.6|12509.6|12521.1|12509.1|1
1627912320000|2021-08-02 13:52:00|12519.8|12507.8|12518.6|12506.6|12519.8|12507.8|12518.6|12506.6|2
1627912330000|2021-08-02 13:52:10|12519.3|12507.3|12521.1|12509.1|12521.1|12509.1|12518.6|12506.6|0
1627912340000|2021-08-02 13:52:20|||||||||1
1627912350000|2021-08-02 13:52:30|12520.5|12508.5|12521.1|12509.1|12521.1|12509.1|12519.8|12507.8|4
1627912360000|2021-08-02 13:52:40|12518.6|12506.6|12517.3|12505.3|12519.8|12507.8|12517.3|12505.3|2
1627912370000|2021-08-02 13:52:50|12514.8|12502.8|12515.9|12503.9|12515.9|12503.9|12514.8|12502.8|8
1627912380000|2021-08-02 13:53:00|12516.5|12504.5|12514.7|12502.7|12517.2|12505.2|12514.7|12502.7|6
1627912390000|2021-08-02 13:53:10|12514.1|12502.1|12512.2|12500.2|12514.1|12502.1|12512.2|12500.2|2
1627912400000|2021-08-02 13:53:20|12511.6|12499.6|12510.9|12498.9|12511.6|12499.6|12510.9|12498.9|7
1627912410000|2021-08-02 13:53:30|12510.2|12498.2|12508.4|12496.4|12510.2|12498.2|12508.4|12496.4|1
1627912420000|2021-08-02 13:53:40|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|3
1627912430000|2021-08-02 13:53:50|12505.9|12493.9|12507|12495|12507|12495|12505.9|12493.9|3
1627912440000|2021-08-02 13:54:00|12506.3|12494.3|12505.8|12493.8|12506.3|12494.3|12505.8|12493.8|3
1627912470000|2021-08-02 13:54:30|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|2
1627912480000|2021-08-02 13:54:40|12505.1|12493.1|12507|12495|12507|12495|12505.1|12493.1|13
1627912500000|2021-08-02 13:55:00|12506.3|12494.3|12506.9|12494.9|12506.9|12494.9|12506.3|12494.3|5
1627912510000|2021-08-02 13:55:10|12506.3|12494.3|12506.3|12494.3|12506.3|12494.3|12506.3|12494.3|1
1627912530000|2021-08-02 13:55:30|12509.4|12497.4|12508.2|12496.2|12509.4|12497.4|12508.2|12496.2|12
1627912560000|2021-08-02 13:56:00|||||||||5
1627912570000|2021-08-02 13:56:10|12507.5|12495.5|12506.9|12494.9|12507.5|12495.5|12506.4|12494.4|13
1627912580000|2021-08-02 13:56:20|12507.6|12495.6|12505.7|12493.7|12507.6|12495.6|12505.7|12493.7|3
1627912600000|2021-08-02 13:56:40|12506.9|12494.9|12509.6|12497.6|12509.6|12497.6|12506.9|12494.9|4
1627912610000|2021-08-02 13:56:50|12511.9|12499.9|12511.4|12499.4|12511.9|12499.9|12511.4|12499.4|1
1627912620000|2021-08-02 13:57:00|12511.9|12499.9|12511.9|12499.9|12512.6|12500.6|12511.9|12499.9|0
1627912630000|2021-08-02 13:57:10|12512.6|12500.6|12512.1|12500.1|12512.6|12500.6|12511.9|12499.9|11
1627912640000|2021-08-02 13:57:20|||||||||1
1627912650000|2021-08-02 13:57:30|12512.8|12500.8|12510.8|12498.8|12513.3|12501.3|12510.8|12498.8|8
1627912660000|2021-08-02 13:57:40|12511.5|12499.5|12508.3|12496.3|12511.5|12499.5|12508.3|12496.3|2
1627912670000|2021-08-02 13:57:50|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|12508.3|12496.3|0
1627912680000|2021-08-02 13:58:00|12509.6|12497.6|12508.3|12496.3|12509.6|12497.6|12508.3|12496.3|2
1627912690000|2021-08-02 13:58:10|12507.1|12495.1|12508.3|12496.3|12508.3|12496.3|12507.1|12495.1|2
1627912700000|2021-08-02 13:58:20|12509|12497|12512.6|12500.6|12512.6|12500.6|12509|12497|13
1627912730000|2021-08-02 13:58:50|12511.9|12499.9|12510.7|12498.7|12511.9|12499.9|12510.7|12498.7|1
1627912740000|2021-08-02 13:59:00|||||||||30
1627912750000|2021-08-02 13:59:10|12512.1|12500.1|12512.6|12500.6|12512.6|12500.6|12512.1|12500.1|10
1627912760000|2021-08-02 13:59:20|12513.2|12501.2|12513.2|12501.2|12513.2|12501.2|12513.2|12501.2|1
1627912770000|2021-08-02 13:59:30|12511.4|12499.4|12513.3|12501.3|12513.3|12501.3|12510.1|12498.1|3
1627912780000|2021-08-02 13:59:40|12512.6|12500.6|12512.6|12500.6|12514.6|12502.6|12511.9|12499.9|2
1627912790000|2021-08-02 13:59:50|12513.3|12501.3|12510.7|12498.7|12513.3|12501.3|12510.7|12498.7|0
1627912800000|2021-08-02 14:00:00|||||||||1
1627912810000|2021-08-02 14:00:10|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|6
1627912820000|2021-08-02 14:00:20|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12504.3|12492.3|1
1627912830000|2021-08-02 14:00:30|12506.2|12494.2|12505.5|12493.5|12506.2|12494.2|12505.5|12493.5|2
1627912840000|2021-08-02 14:00:40|||||||||1
1627912850000|2021-08-02 14:00:50|||||||||1
1627912860000|2021-08-02 14:01:00|12504.1|12492.1|12502.9|12490.9|12504.8|12492.8|12502.9|12490.9|8
1627912870000|2021-08-02 14:01:10|12501.5|12489.5|12502.9|12490.9|12502.9|12490.9|12501.5|12489.5|25
1627912880000|2021-08-02 14:01:20|12503.6|12491.6|12504.1|12492.1|12504.1|12492.1|12502.9|12490.9|1
1627912890000|2021-08-02 14:01:30|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|0
1627912900000|2021-08-02 14:01:40|||||||||1
1627912910000|2021-08-02 14:01:50|12501.5|12489.5|12502.9|12490.9|12502.9|12490.9|12501.5|12489.5|4
1627912920000|2021-08-02 14:02:00|12503.6|12491.6|12508.7|12496.7|12509.3|12497.3|12503.6|12491.6|14
1627912930000|2021-08-02 14:02:10|12508|12496|12509.1|12497.1|12509.8|12497.8|12508|12496|2
1627912940000|2021-08-02 14:02:20|12508.6|12496.6|12509.1|12497.1|12509.8|12497.8|12508.6|12496.6|0
1627912950000|2021-08-02 14:02:30|12507.9|12495.9|12509.8|12497.8|12509.8|12497.8|12507.3|12495.3|1
1627912960000|2021-08-02 14:02:40|12508.6|12496.6|12509.2|12497.2|12509.2|12497.2|12508|12496|0
1627912970000|2021-08-02 14:02:50|12509.8|12497.8|12510.5|12498.5|12511.2|12499.2|12509.8|12497.8|1
1627912980000|2021-08-02 14:03:00|12510|12498|12511.2|12499.2|12511.2|12499.2|12509.3|12497.3|3
1627912990000|2021-08-02 14:03:10|12510.5|12498.5|12509.9|12497.9|12511.1|12499.1|12509.9|12497.9|12
1627913000000|2021-08-02 14:03:20|12511|12499|12511.7|12499.7|12511.7|12499.7|12511|12499|0
1627913030000|2021-08-02 14:03:50|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|0
1627913040000|2021-08-02 14:04:00|12509.2|12497.2|12511.7|12499.7|12512.4|12500.4|12506.5|12494.5|6
1627913050000|2021-08-02 14:04:10|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|0
1627913070000|2021-08-02 14:04:30|12511.8|12499.8|12511.7|12499.7|12511.8|12499.8|12511.1|12499.1|0
1627913080000|2021-08-02 14:04:40|12511.1|12499.1|12514.3|12502.3|12514.3|12502.3|12510.6|12498.6|3
1627913090000|2021-08-02 14:04:50|12513.8|12501.8|12511.8|12499.8|12513.8|12501.8|12511.8|12499.8|1
1627913100000|2021-08-02 14:05:00|12510.7|12498.7|12507.4|12495.4|12510.7|12498.7|12507.4|12495.4|2
1627913110000|2021-08-02 14:05:10|12506.1|12494.1|12502.9|12490.9|12506.1|12494.1|12502.9|12490.9|2
1627913120000|2021-08-02 14:05:20|||||||||7
1627913130000|2021-08-02 14:05:30|||||||||1
1627913150000|2021-08-02 14:05:50|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|9
1627913160000|2021-08-02 14:06:00|12504.2|12492.2|12502.9|12490.9|12504.2|12492.2|12502.9|12490.9|8
1627913170000|2021-08-02 14:06:10|12501.5|12489.5|12502.9|12490.9|12502.9|12490.9|12501.5|12489.5|27
1627913190000|2021-08-02 14:06:30|12503.5|12491.5|12505.4|12493.4|12505.4|12493.4|12503.5|12491.5|3
1627913200000|2021-08-02 14:06:40|12504.9|12492.9|12502.9|12490.9|12504.9|12492.9|12502.9|12490.9|0
1627913220000|2021-08-02 14:07:00|||||||||6
1627913240000|2021-08-02 14:07:20|||||||||8
1627913270000|2021-08-02 14:07:50|||||||||3
1627913280000|2021-08-02 14:08:00|||||||||3
1627913290000|2021-08-02 14:08:10|||||||||3
1627913310000|2021-08-02 14:08:30|12504.2|12492.2|12505.4|12493.4|12505.4|12493.4|12502.9|12490.9|20
1627913320000|2021-08-02 14:08:40|12504.2|12492.2|12502.9|12490.9|12504.2|12492.2|12502.9|12490.9|0
1627913330000|2021-08-02 14:08:50|||||||||2
1627913340000|2021-08-02 14:09:00|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.4|12495.4|2
1627913350000|2021-08-02 14:09:10|12510.3|12498.3|12509|12497|12510.3|12498.3|12508.5|12496.5|17
1627913360000|2021-08-02 14:09:20|12508.5|12496.5|12507.9|12495.9|12509|12497|12507.9|12495.9|1
1627913370000|2021-08-02 14:09:30|12508.5|12496.5|12506|12494|12508.5|12496.5|12506|12494|1
1627913390000|2021-08-02 14:09:50|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|1
1627913410000|2021-08-02 14:10:10|12504|12492|12500.1|12488.1|12504|12492|12500.1|12488.1|35
1627913420000|2021-08-02 14:10:20|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|0
1627913430000|2021-08-02 14:10:30|12500.8|12488.8|12501.5|12489.5|12501.5|12489.5|12500.2|12488.2|4
1627913450000|2021-08-02 14:10:50|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|2
1627913460000|2021-08-02 14:11:00|||||||||1
1627913470000|2021-08-02 14:11:10|12502.8|12490.8|12502.3|12490.3|12502.8|12490.8|12502.3|12490.3|7
1627913480000|2021-08-02 14:11:20|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|1
1627913510000|2021-08-02 14:11:50|||||||||3
1627913520000|2021-08-02 14:12:00|||||||||13
1627913560000|2021-08-02 14:12:40|||||||||4
1627913570000|2021-08-02 14:12:50|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|23
1627913580000|2021-08-02 14:13:00|||||||||2
1627913590000|2021-08-02 14:13:10|12497.7|12485.7|12497.7|12485.7|12500.2|12488.2|12497.7|12485.7|21
1627913620000|2021-08-02 14:13:40|||||||||1
1627913630000|2021-08-02 14:13:50|12499.1|12487.1|12499.6|12487.6|12499.6|12487.6|12499.1|12487.1|5
1627913640000|2021-08-02 14:14:00|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|0
1627913670000|2021-08-02 14:14:30|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|2
1627913680000|2021-08-02 14:14:40|12506.7|12494.7|12508|12496|12508|12496|12506.7|12494.7|9
1627913690000|2021-08-02 14:14:50|12506.6|12494.6|12507.3|12495.3|12507.3|12495.3|12506.6|12494.6|0
1627913710000|2021-08-02 14:15:10|12508.5|12496.5|12508|12496|12509.1|12497.1|12507.3|12495.3|6
1627913720000|2021-08-02 14:15:20|12507.3|12495.3|12508|12496|12508|12496|12507.3|12495.3|0
1627913740000|2021-08-02 14:15:40|||||||||1
1627913750000|2021-08-02 14:15:50|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|15
1627913760000|2021-08-02 14:16:00|12508.4|12496.4|12512.1|12500.1|12512.7|12500.7|12508.4|12496.4|6
1627913770000|2021-08-02 14:16:10|12512.7|12500.7|12513.4|12501.4|12513.4|12501.4|12512.7|12500.7|0
1627913780000|2021-08-02 14:16:20|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12514.1|12502.1|0
1627913790000|2021-08-02 14:16:30|12510.3|12498.3|12509.8|12497.8|12510.3|12498.3|12509.2|12497.2|2
1627913800000|2021-08-02 14:16:40|12508.5|12496.5|12509.8|12497.8|12509.8|12497.8|12508.5|12496.5|0
1627913810000|2021-08-02 14:16:50|12509.2|12497.2|12507.8|12495.8|12509.2|12497.2|12507.8|12495.8|1
1627913820000|2021-08-02 14:17:00|12508.5|12496.5|12507.8|12495.8|12508.5|12496.5|12507.8|12495.8|0
1627913830000|2021-08-02 14:17:10|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|0
1627913840000|2021-08-02 14:17:20|12506|12494|12501.4|12489.4|12506|12494|12501.4|12489.4|0
1627913850000|2021-08-02 14:17:30|12500.9|12488.9|12500.2|12488.2|12500.9|12488.9|12500.2|12488.2|0
1627913870000|2021-08-02 14:17:50|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|3
1627913880000|2021-08-02 14:18:00|12496.3|12484.3|12492.5|12480.5|12496.3|12484.3|12492.5|12480.5|27
1627913890000|2021-08-02 14:18:10|12492|12480|12493.8|12481.8|12493.8|12481.8|12492|12480|1
1627913900000|2021-08-02 14:18:20|12493.2|12481.2|12492.5|12480.5|12493.8|12481.8|12492.5|12480.5|0
1627913910000|2021-08-02 14:18:30|12493.8|12481.8|12499.5|12487.5|12500|12488|12493.2|12481.2|9
1627913920000|2021-08-02 14:18:40|12500|12488|12498.2|12486.2|12500.1|12488.1|12498.2|12486.2|0
1627913930000|2021-08-02 14:18:50|12498.3|12486.3|12497.1|12485.1|12498.3|12486.3|12497.1|12485.1|0
1627913940000|2021-08-02 14:19:00|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|0
1627913950000|2021-08-02 14:19:10|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|12495.2|12483.2|0
1627913960000|2021-08-02 14:19:20|12496.5|12484.5|12494.5|12482.5|12497.7|12485.7|12494|12482|0
1627913970000|2021-08-02 14:19:30|12495.2|12483.2|12495.2|12483.2|12495.8|12483.8|12495.2|12483.2|2
1627913990000|2021-08-02 14:19:50|12498.3|12486.3|12497|12485|12498.3|12486.3|12497|12485|13
1627914000000|2021-08-02 14:20:00|12497.7|12485.7|12495.9|12483.9|12497.7|12485.7|12495.2|12483.2|0
1627914010000|2021-08-02 14:20:10|12495.2|12483.2|12495.2|12483.2|12495.2|12483.2|12494.7|12482.7|1
1627914020000|2021-08-02 14:20:20|12494.7|12482.7|12492.7|12480.7|12495.2|12483.2|12492.7|12480.7|1
1627914030000|2021-08-02 14:20:30|12493.8|12481.8|12494.5|12482.5|12495.2|12483.2|12493.8|12481.8|8
1627914040000|2021-08-02 14:20:40|12496.3|12484.3|12495.1|12483.1|12496.3|12484.3|12495.1|12483.1|3
1627914050000|2021-08-02 14:20:50|12493.8|12481.8|12496.3|12484.3|12496.3|12484.3|12493.8|12481.8|10
1627914090000|2021-08-02 14:21:30|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|4
1627914100000|2021-08-02 14:21:40|12500.8|12488.8|12498.8|12486.8|12501.3|12489.3|12498.8|12486.8|1
1627914110000|2021-08-02 14:21:50|12501.2|12489.2|12499.4|12487.4|12501.2|12489.2|12499.4|12487.4|7
1627914120000|2021-08-02 14:22:00|12498.1|12486.1|12497.4|12485.4|12498.1|12486.1|12497.4|12485.4|2
1627914140000|2021-08-02 14:22:20|||||||||5
1627914180000|2021-08-02 14:23:00|||||||||1
1627914200000|2021-08-02 14:23:20|12498.1|12486.1|12498.1|12486.1|12498.7|12486.7|12497.4|12485.4|1
1627914210000|2021-08-02 14:23:30|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|0
1627914230000|2021-08-02 14:23:50|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|12497.4|12485.4|0
1627914240000|2021-08-02 14:24:00|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|2
1627914250000|2021-08-02 14:24:10|12499.5|12487.5|12505.2|12493.2|12506.5|12494.5|12499.5|12487.5|7
1627914260000|2021-08-02 14:24:20|12506.6|12494.6|12504.7|12492.7|12506.6|12494.6|12504.7|12492.7|0
1627914270000|2021-08-02 14:24:30|12505.2|12493.2|12509.1|12497.1|12509.1|12497.1|12505.2|12493.2|1
1627914290000|2021-08-02 14:24:50|12508.6|12496.6|12509.1|12497.1|12509.1|12497.1|12508.6|12496.6|0
1627914300000|2021-08-02 14:25:00|12508.6|12496.6|12513|12501|12513|12501|12508.6|12496.6|1
1627914310000|2021-08-02 14:25:10|12512.5|12500.5|12511.8|12499.8|12512.5|12500.5|12511.8|12499.8|1
1627914330000|2021-08-02 14:25:30|12512.3|12500.3|12511.1|12499.1|12512.3|12500.3|12510.5|12498.5|1
1627914340000|2021-08-02 14:25:40|12511.8|12499.8|12513|12501|12513|12501|12511.8|12499.8|0
1627914350000|2021-08-02 14:25:50|12513.7|12501.7|12517.9|12505.9|12519.1|12507.1|12513.7|12501.7|24
1627914360000|2021-08-02 14:26:00|12516.6|12504.6|12513.4|12501.4|12516.6|12504.6|12513.4|12501.4|1
1627914370000|2021-08-02 14:26:10|12512.9|12500.9|12513.4|12501.4|12514.1|12502.1|12512.9|12500.9|0
1627914380000|2021-08-02 14:26:20|12516.6|12504.6|12518.8|12506.8|12518.8|12506.8|12515.2|12503.2|29
1627914390000|2021-08-02 14:26:30|12515.8|12503.8|12517.2|12505.2|12517.7|12505.7|12515.8|12503.8|2
1627914400000|2021-08-02 14:26:40|12514.7|12502.7|12512.9|12500.9|12514.7|12502.7|12512.9|12500.9|2
1627914410000|2021-08-02 14:26:50|12513.4|12501.4|12512.9|12500.9|12513.4|12501.4|12512.9|12500.9|0
1627914420000|2021-08-02 14:27:00|12512.2|12500.2|12510.2|12498.2|12512.2|12500.2|12510.2|12498.2|0
1627914440000|2021-08-02 14:27:20|12507|12495|12505.2|12493.2|12507|12495|12504.5|12492.5|1
1627914450000|2021-08-02 14:27:30|12504.5|12492.5|12504.5|12492.5|12505.2|12493.2|12502.6|12490.6|11
1627914460000|2021-08-02 14:27:40|12503.9|12491.9|12504.5|12492.5|12504.5|12492.5|12503.9|12491.9|1
1627914470000|2021-08-02 14:27:50|12503.3|12491.3|12502.6|12490.6|12503.3|12491.3|12502.6|12490.6|0
1627914480000|2021-08-02 14:28:00|12502.1|12490.1|12502.6|12490.6|12502.6|12490.6|12502.1|12490.1|0
1627914510000|2021-08-02 14:28:30|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|0
1627914520000|2021-08-02 14:28:40|12500.1|12488.1|12500.8|12488.8|12500.8|12488.8|12498.9|12486.9|2
1627914530000|2021-08-02 14:28:50|12502.1|12490.1|12504|12492|12504|12492|12501.5|12489.5|2
1627914540000|2021-08-02 14:29:00|12503.5|12491.5|12502.1|12490.1|12503.5|12491.5|12502.1|12490.1|2
1627914550000|2021-08-02 14:29:10|12502.2|12490.2|12502.8|12490.8|12502.8|12490.8|12502.2|12490.2|0
1627914570000|2021-08-02 14:29:30|12502.2|12490.2|12502.2|12490.2|12502.2|12490.2|12502.2|12490.2|0
1627914580000|2021-08-02 14:29:40|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|0
1627914590000|2021-08-02 14:29:50|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|1
1627914600000|2021-08-02 14:30:00|12501|12489|12501|12489|12501|12489|12501|12489|0
1627914610000|2021-08-02 14:30:10|12500.3|12488.3|12503.3|12491.3|12503.3|12491.3|12500.3|12488.3|2
1627914620000|2021-08-02 14:30:20|12504|12492|12503.3|12491.3|12504|12492|12502.8|12490.8|0
1627914630000|2021-08-02 14:30:30|12502.8|12490.8|12504|12492|12504|12492|12501.5|12489.5|3
1627914640000|2021-08-02 14:30:40|12503.5|12491.5|12502.9|12490.9|12503.5|12491.5|12502.9|12490.9|0
1627914650000|2021-08-02 14:30:50|12501.5|12489.5|12502.8|12490.8|12502.8|12490.8|12501.5|12489.5|0
1627914660000|2021-08-02 14:31:00|12500.8|12488.8|12498.9|12486.9|12501.4|12489.4|12498.9|12486.9|3
1627914680000|2021-08-02 14:31:20|12500|12488|12504.7|12492.7|12504.7|12492.7|12500|12488|4
1627914690000|2021-08-02 14:31:30|12505.3|12493.3|12505.4|12493.4|12505.4|12493.4|12504.7|12492.7|0
1627914700000|2021-08-02 14:31:40|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|0
1627914710000|2021-08-02 14:31:50|12502.8|12490.8|12503.3|12491.3|12503.3|12491.3|12502.8|12490.8|0
1627914720000|2021-08-02 14:32:00|12502.1|12490.1|12502.6|12490.6|12502.6|12490.6|12502.1|12490.1|0
1627914730000|2021-08-02 14:32:10|12501.5|12489.5|12509.4|12497.4|12509.4|12497.4|12501.5|12489.5|27
1627914740000|2021-08-02 14:32:20|12510.8|12498.8|12512.8|12500.8|12513.3|12501.3|12510.8|12498.8|1
1627914750000|2021-08-02 14:32:30|12513.3|12501.3|12512.8|12500.8|12513.3|12501.3|12512.6|12500.6|1
1627914760000|2021-08-02 14:32:40|12514.7|12502.7|12515.4|12503.4|12516.7|12504.7|12514.7|12502.7|1
1627914770000|2021-08-02 14:32:50|12516.1|12504.1|12519|12507|12520.3|12508.3|12515.4|12503.4|3
1627914780000|2021-08-02 14:33:00|12518.5|12506.5|12514|12502|12519|12507|12514|12502|0
1627914790000|2021-08-02 14:33:10|12513.5|12501.5|12511.5|12499.5|12515.5|12502|12511.5|12495.5|0
1627914800000|2021-08-02 14:33:20|12511|12499|12510.4|12498.4|12511.5|12499.5|12510.4|12498.4|4
1627914810000|2021-08-02 14:33:30|12511|12499|12510.4|12498.4|12511|12499|12510.4|12498.4|0
1627914820000|2021-08-02 14:33:40|12509.7|12497.7|12507.9|12495.9|12509.7|12497.7|12507.9|12495.9|0
1627914830000|2021-08-02 14:33:50|12508.5|12496.5|12512.2|12500.2|12512.2|12500.2|12508.5|12496.5|2
1627914840000|2021-08-02 14:34:00|12511.7|12499.7|12510.4|12498.4|12511.7|12499.7|12509.7|12497.7|0
1627914870000|2021-08-02 14:34:30|12512.4|12500.4|12514.3|12502.3|12514.3|12502.3|12512.4|12500.4|4
1627914880000|2021-08-02 14:34:40|12514.9|12502.9|12514.3|12502.3|12515|12503|12514.3|12502.3|0
1627914890000|2021-08-02 14:34:50|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|6
1627914900000|2021-08-02 14:35:00|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|0
1627914910000|2021-08-02 14:35:10|12512.5|12500.5|12510.6|12498.6|12512.5|12500.5|12510.6|12498.6|1
1627914960000|2021-08-02 14:36:00|12509.5|12497.5|12508.6|12496.6|12509.5|12497.5|12508.6|12496.6|2
1627914970000|2021-08-02 14:36:10|12507.5|12495.5|12507.5|12495.5|12507.5|12495.5|12507.5|12495.5|0
1627914980000|2021-08-02 14:36:20|12509.5|12497.5|12512|12500|12512|12500|12509.5|12497.5|1
1627915000000|2021-08-02 14:36:40|12514.5|12502.5|12514.6|12502.6|12514.6|12502.6|12513.9|12501.9|3
1627915010000|2021-08-02 14:36:50|12513.9|12501.9|12515.9|12503.9|12515.9|12503.9|12513.9|12501.9|0
1627915020000|2021-08-02 14:37:00|12514.6|12502.6|12515.9|12503.9|12515.9|12503.9|12514.6|12502.6|0
1627915030000|2021-08-02 14:37:10|12516.4|12504.4|12517.1|12505.1|12518.4|12506.4|12516.4|12504.4|2
1627915040000|2021-08-02 14:37:20|12514.6|12502.6|12515.2|12503.2|12515.7|12503.7|12514.6|12502.6|0
1627915050000|2021-08-02 14:37:30|12514.6|12502.6|12513.9|12501.9|12514.6|12502.6|12513.9|12501.9|0
1627915060000|2021-08-02 14:37:40|12515.2|12503.2|12513.9|12501.9|12515.2|12503.2|12513.9|12501.9|0
1627915070000|2021-08-02 14:37:50|12514.5|12502.5|12512|12500|12514.5|12502.5|12512|12500|2
1627915090000|2021-08-02 14:38:10|||||||||1
1627915110000|2021-08-02 14:38:30|12512.7|12500.7|12515.6|12503.6|12515.6|12503.6|12512.7|12500.7|14
1627915120000|2021-08-02 14:38:40|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|0
1627915130000|2021-08-02 14:38:50|||||||||1
1627915150000|2021-08-02 14:39:10|12516.2|12504.2|12517.4|12505.4|12517.4|12505.4|12516.2|12504.2|2
1627915160000|2021-08-02 14:39:20|12518.1|12506.1|12519.9|12507.9|12519.9|12507.9|12518.1|12506.1|1
1627915190000|2021-08-02 14:39:50|12518.7|12506.7|12516.7|12504.7|12518.7|12506.7|12516.2|12504.2|0
1627915200000|2021-08-02 14:40:00|12517.3|12505.3|12517.3|12505.3|12517.3|12505.3|12517.3|12505.3|3
1627915210000|2021-08-02 14:40:10|12516.7|12504.7|12514.8|12502.8|12516.7|12504.7|12514.8|12502.8|0
1627915220000|2021-08-02 14:40:20|||||||||2
1627915260000|2021-08-02 14:41:00|12514.2|12502.2|12513.5|12501.5|12514.2|12502.2|12513.5|12501.5|0
1627915280000|2021-08-02 14:41:20|12511.7|12499.7|12512.8|12500.8|12512.8|12500.8|12511|12499|5
1627915310000|2021-08-02 14:41:50|||||||||3
1627915320000|2021-08-02 14:42:00|||||||||3
1627915330000|2021-08-02 14:42:10|12510|12498|12510.7|12498.7|12510.7|12498.7|12510|12498|2
1627915340000|2021-08-02 14:42:20|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|2
1627915360000|2021-08-02 14:42:40|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1627915380000|2021-08-02 14:43:00|12516.4|12504.4|12517.1|12505.1|12517.1|12505.1|12516.4|12504.4|2
1627915390000|2021-08-02 14:43:10|12516.4|12504.4|12517.1|12505.1|12517.1|12505.1|12516.4|12504.4|0
1627915400000|2021-08-02 14:43:20|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|0
1627915410000|2021-08-02 14:43:30|12516|12504|12515.3|12503.3|12516|12504|12515.3|12503.3|0
1627915420000|2021-08-02 14:43:40|12513.9|12501.9|12515.3|12503.3|12515.3|12503.3|12513.9|12501.9|0
1627915430000|2021-08-02 14:43:50|12518.9|12506.9|12520.3|12508.3|12520.3|12508.3|12518.9|12506.9|3
1627915440000|2021-08-02 14:44:00|12519.6|12507.6|12521.6|12509.6|12523.4|12511.4|12519.6|12507.6|4
1627915450000|2021-08-02 14:44:10|12520.3|12508.3|12517.8|12505.8|12520.3|12508.3|12517.8|12505.8|0
1627915460000|2021-08-02 14:44:20|12517.3|12505.3|12518|12506|12518|12506|12517.3|12505.3|0
1627915470000|2021-08-02 14:44:30|12519.2|12507.2|12521.7|12509.7|12522.3|12510.3|12519.2|12507.2|5
1627915480000|2021-08-02 14:44:40|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|2
1627915490000|2021-08-02 14:44:50|12525.5|12513.5|12524.9|12512.9|12525.5|12513.5|12524.9|12512.9|5
1627915510000|2021-08-02 14:45:10|12521.9|12509.9|12524.6|12512.6|12525.3|12513.3|12521.2|12509.2|16
1627915520000|2021-08-02 14:45:20|12523.9|12511.9|12525.3|12513.3|12525.3|12513.3|12523.9|12511.9|4
1627915540000|2021-08-02 14:45:40|12524|12512|12525.3|12513.3|12525.3|12513.3|12524|12512|13
1627915550000|2021-08-02 14:45:50|12524.6|12512.6|12524.6|12512.6|12524.6|12512.6|12524.6|12512.6|0
1627915560000|2021-08-02 14:46:00|12524.7|12512.7|12526|12514|12526|12514|12524|12512|1
1627915580000|2021-08-02 14:46:20|12526.7|12514.7|12525.4|12513.4|12526.7|12514.7|12524|12512|2
1627915590000|2021-08-02 14:46:30|12527.7|12515.7|12527.7|12515.7|12527.7|12515.7|12527.7|12515.7|2
1627915600000|2021-08-02 14:46:40|12527.2|12515.2|12527.9|12515.9|12527.9|12515.9|12526.6|12514.6|1
1627915610000|2021-08-02 14:46:50|12529.8|12517.8|12531.1|12519.1|12531.1|12519.1|12529.1|12517.1|1
1627915620000|2021-08-02 14:47:00|12530.5|12518.5|12531.1|12519.1|12531.1|12519.1|12530.5|12518.5|0
1627915640000|2021-08-02 14:47:20|12530.4|12518.4|12529.1|12517.1|12530.4|12518.4|12529.1|12517.1|1
1627915660000|2021-08-02 14:47:40|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|0
1627915670000|2021-08-02 14:47:50|12527.9|12515.9|12525.2|12513.2|12527.9|12515.9|12525.2|12513.2|4
1627915680000|2021-08-02 14:48:00|12525.9|12513.9|12528.6|12516.6|12528.6|12516.6|12525.4|12513.4|8
1627915690000|2021-08-02 14:48:10|12528|12516|12527.3|12515.3|12528.6|12516.6|12527.3|12515.3|0
1627915700000|2021-08-02 14:48:20|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|0
1627915710000|2021-08-02 14:48:30|12525.9|12513.9|12525.4|12513.4|12525.9|12513.9|12525.4|12513.4|8
1627915730000|2021-08-02 14:48:50|12524.7|12512.7|12525.9|12513.9|12525.9|12513.9|12524.7|12512.7|3
1627915740000|2021-08-02 14:49:00|12525.2|12513.2|12525.2|12513.2|12525.2|12513.2|12524.7|12512.7|0
1627915750000|2021-08-02 14:49:10|12525.9|12513.9|12524.7|12512.7|12525.9|12513.9|12524.7|12512.7|0
1627915760000|2021-08-02 14:49:20|12526.8|12514.8|12531.1|12519.1|12531.1|12519.1|12526.8|12514.8|2
1627915770000|2021-08-02 14:49:30|12530.5|12518.5|12530.5|12518.5|12530.5|12518.5|12530.5|12518.5|1
1627915780000|2021-08-02 14:49:40|12529.8|12517.8|12533|12521|12533|12521|12529.8|12517.8|3
1627915800000|2021-08-02 14:50:00|12533.6|12521.6|12527.3|12515.3|12533.6|12521.6|12527.3|12515.3|4
1627915810000|2021-08-02 14:50:10|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|0
1627915830000|2021-08-02 14:50:30|12526.1|12514.1|12528|12516|12528.6|12516.6|12526.1|12514.1|6
1627915840000|2021-08-02 14:50:40|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|0
1627915850000|2021-08-02 14:50:50|12528|12516|12525.4|12513.4|12528|12516|12525.4|12513.4|3
1627915860000|2021-08-02 14:51:00|12522.9|12510.9|12520.4|12508.4|12522.9|12510.9|12519.7|12507.7|34
1627915870000|2021-08-02 14:51:10|12519.7|12507.7|12519.1|12507.1|12519.7|12507.7|12519.1|12507.1|3
1627915880000|2021-08-02 14:51:20|12518.6|12506.6|12517.9|12505.9|12518.6|12506.6|12517.9|12505.9|0
1627915890000|2021-08-02 14:51:30|12517.3|12505.3|12517.9|12505.9|12517.9|12505.9|12517.3|12505.3|1
1627915900000|2021-08-02 14:51:40|12519.3|12507.3|12519.3|12507.3|12519.3|12507.3|12519.3|12507.3|0
1627915910000|2021-08-02 14:51:50|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|1
1627915920000|2021-08-02 14:52:00|12517.9|12505.9|12515.4|12503.4|12517.9|12505.9|12515.4|12503.4|2
1627915930000|2021-08-02 14:52:10|12517.3|12505.3|12520.5|12508.5|12521.8|12509.8|12517.3|12505.3|2
1627915940000|2021-08-02 14:52:20|12520|12508|12522.5|12510.5|12522.5|12510.5|12519.3|12507.3|3
1627915960000|2021-08-02 14:52:40|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|2
1627915970000|2021-08-02 14:52:50|||||||||2
1627916010000|2021-08-02 14:53:30|12528.2|12516.2|12527.5|12515.5|12528.2|12516.2|12526.9|12514.9|1
1627916020000|2021-08-02 14:53:40|12526.9|12514.9|12527.5|12515.5|12527.5|12515.5|12526.9|12514.9|0
1627916030000|2021-08-02 14:53:50|12526.9|12514.9|12526.2|12514.2|12527.5|12515.5|12525.7|12513.7|0
1627916040000|2021-08-02 14:54:00|12525.7|12513.7|12527.6|12515.6|12528.2|12516.2|12525.7|12513.7|2
1627916050000|2021-08-02 14:54:10|12528.3|12516.3|12525.7|12513.7|12528.3|12516.3|12525.7|12513.7|0
1627916060000|2021-08-02 14:54:20|12527.1|12515.1|12527.6|12515.6|12528.2|12516.2|12527.1|12515.1|3
1627916070000|2021-08-02 14:54:30|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|1
1627916080000|2021-08-02 14:54:40|12526.4|12514.4|12525.8|12513.8|12526.4|12514.4|12525.8|12513.8|1
1627916090000|2021-08-02 14:54:50|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|5
1627916100000|2021-08-02 14:55:00|12527.1|12515.1|12527.1|12515.1|12527.6|12515.6|12527.1|12515.1|9
1627916140000|2021-08-02 14:55:40|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|0
1627916170000|2021-08-02 14:56:10|12520.7|12508.7|12520.8|12508.8|12523.3|12511.3|12520.7|12508.7|7
1627916180000|2021-08-02 14:56:20|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|0
1627916190000|2021-08-02 14:56:30|12521|12509|12521|12509|12521|12509|12521|12509|0
1627916210000|2021-08-02 14:56:50|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|3
1627916230000|2021-08-02 14:57:10|12523.5|12511.5|12523.5|12511.5|12523.5|12511.5|12523.5|12511.5|1
1627916250000|2021-08-02 14:57:30|||||||||3
1627916260000|2021-08-02 14:57:40|12523|12511|12521.6|12509.6|12523|12511|12521.6|12509.6|0
1627916270000|2021-08-02 14:57:50|12521|12509|12521|12509|12521|12509|12521|12509|0
1627916290000|2021-08-02 14:58:10|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|4
1627916310000|2021-08-02 14:58:30|12522.8|12510.8|12521|12509|12522.8|12510.8|12521|12509|1
1627916340000|2021-08-02 14:59:00|||||||||10
1627916360000|2021-08-02 14:59:20|12520.3|12508.3|12519.1|12507.1|12520.3|12508.3|12518.5|12506.5|20
1627916370000|2021-08-02 14:59:30|||||||||1
1627916380000|2021-08-02 14:59:40|12521.2|12509.2|12521|12509|12521.2|12509.2|12521|12509|1
1627916390000|2021-08-02 14:59:50|12520.5|12508.5|12519.8|12507.8|12520.5|12508.5|12519.8|12507.8|0
1627916410000|2021-08-02 15:00:10|12519.1|12507.1|12519.6|12507.6|12519.6|12507.6|12519.1|12507.1|0
1627916420000|2021-08-02 15:00:20|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|0
1627916460000|2021-08-02 15:01:00|12519.6|12507.6|12519.1|12507.1|12519.6|12507.6|12519.1|12507.1|0
1627916480000|2021-08-02 15:01:20|12519.8|12507.8|12520.3|12508.3|12520.3|12508.3|12519.8|12507.8|0
1627916490000|2021-08-02 15:01:30|||||||||2
1627916500000|2021-08-02 15:01:40|12519.6|12507.6|12519.9|12507.9|12519.9|12507.9|12518.5|12506.5|4
1627916520000|2021-08-02 15:02:00|12523|12511|12522.4|12510.4|12523|12511|12522.4|12510.4|1
1627916530000|2021-08-02 15:02:10|12527.4|12515.4|12524.2|12512.2|12527.4|12515.4|12523.7|12511.7|2
1627916540000|2021-08-02 15:02:20|12523.7|12511.7|12523.7|12511.7|12523.7|12511.7|12523.7|12511.7|0
1627916550000|2021-08-02 15:02:30|12523|12511|12522.3|12510.3|12523|12511|12522.3|12510.3|0
1627916560000|2021-08-02 15:02:40|12521.7|12509.7|12521|12509|12521.7|12509.7|12521|12509|0
1627916570000|2021-08-02 15:02:50|12520.5|12508.5|12520.3|12508.3|12520.5|12508.5|12520.3|12508.3|1
1627916580000|2021-08-02 15:03:00|12519.8|12507.8|12519.1|12507.1|12519.8|12507.8|12518.5|12506.5|0
1627916600000|2021-08-02 15:03:20|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12518|12506|0
1627916610000|2021-08-02 15:03:30|12518|12506|12518|12506|12518|12506|12518|12506|2
1627916640000|2021-08-02 15:04:00|12517.4|12505.4|12517.4|12505.4|12517.4|12505.4|12517.4|12505.4|0
1627916650000|2021-08-02 15:04:10|12514.8|12502.8|12509.6|12497.6|12514.8|12502.8|12509.6|12497.6|1
1627916660000|2021-08-02 15:04:20|12508.9|12496.9|12513.2|12501.2|12513.2|12501.2|12508.9|12496.9|19
1627916680000|2021-08-02 15:04:40|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|0
1627916690000|2021-08-02 15:04:50|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|9
1627916700000|2021-08-02 15:05:00|12513.9|12501.9|12512.1|12500.1|12513.9|12501.9|12512.1|12500.1|1
1627916710000|2021-08-02 15:05:10|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|0
1627916730000|2021-08-02 15:05:30|12511.1|12499.1|12510.4|12498.4|12511.1|12499.1|12509.7|12497.7|1
1627916740000|2021-08-02 15:05:40|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|1
1627916770000|2021-08-02 15:06:10|12512.7|12500.7|12510.8|12498.8|12512.7|12500.7|12510.8|12498.8|5
1627916780000|2021-08-02 15:06:20|12511.5|12499.5|12514.5|12502.5|12514.5|12502.5|12511.5|12499.5|3
1627916790000|2021-08-02 15:06:30|12514|12502|12512.2|12500.2|12514.7|12502.7|12512.2|12500.2|0
1627916800000|2021-08-02 15:06:40|12511.6|12499.6|12510.4|12498.4|12511.6|12499.6|12510.4|12498.4|0
1627916810000|2021-08-02 15:06:50|12509.7|12497.7|12508.6|12496.6|12509.7|12497.7|12508.6|12496.6|18
1627916820000|2021-08-02 15:07:00|||||||||1
1627916850000|2021-08-02 15:07:30|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|11
1627916860000|2021-08-02 15:07:40|12511.8|12499.8|12509.7|12497.7|12511.8|12499.8|12509|12497|5
1627916880000|2021-08-02 15:08:00|12509|12497|12506.5|12494.5|12509|12497|12506.5|12494.5|1
1627916890000|2021-08-02 15:08:10|12505.8|12493.8|12507.2|12495.2|12507.7|12495.7|12505.8|12493.8|1
1627916900000|2021-08-02 15:08:20|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|20
1627916910000|2021-08-02 15:08:30|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|0
1627916920000|2021-08-02 15:08:40|||||||||1
1627916930000|2021-08-02 15:08:50|||||||||2
1627916940000|2021-08-02 15:09:00|12510|12498|12512.5|12500.5|12512.5|12500.5|12510|12498|11
1627916950000|2021-08-02 15:09:10|12511.9|12499.9|12510|12498|12511.9|12499.9|12510|12498|11
1627916960000|2021-08-02 15:09:20|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|0
1627916970000|2021-08-02 15:09:30|12510|12498|12510|12498|12510|12498|12510|12498|10
1627916980000|2021-08-02 15:09:40|12509.4|12497.4|12510.7|12498.7|12510.7|12498.7|12509.4|12497.4|0
1627916990000|2021-08-02 15:09:50|12513.9|12501.9|12512.6|12500.6|12513.9|12501.9|12512.6|12500.6|1
1627917000000|2021-08-02 15:10:00|12511.4|12499.4|12510.3|12498.3|12512.1|12500.1|12510.3|12498.3|25
1627917010000|2021-08-02 15:10:10|12511.7|12499.7|12510.3|12498.3|12512.2|12500.2|12510.3|12498.3|2
1627917020000|2021-08-02 15:10:20|12511|12499|12514.2|12502.2|12514.2|12502.2|12511|12499|1
1627917030000|2021-08-02 15:10:30|12514.9|12502.9|12519.2|12507.2|12519.2|12507.2|12514.9|12502.9|10
1627917040000|2021-08-02 15:10:40|12518.5|12506.5|12517.9|12505.9|12518.5|12506.5|12517.9|12505.9|0
1627917050000|2021-08-02 15:10:50|12516|12504|12515.3|12503.3|12516.5|12504.5|12515.3|12503.3|0
1627917060000|2021-08-02 15:11:00|12512.8|12500.8|12516|12504|12516|12504|12512.8|12500.8|8
1627917070000|2021-08-02 15:11:10|12515.4|12503.4|12515.4|12503.4|12516|12504|12515.4|12503.4|0
1627917080000|2021-08-02 15:11:20|||||||||1
1627917090000|2021-08-02 15:11:30|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|0
1627917110000|2021-08-02 15:11:50|12515.3|12503.3|12513.5|12501.5|12515.3|12503.3|12513.5|12501.5|1
1627917120000|2021-08-02 15:12:00|||||||||2
1627917130000|2021-08-02 15:12:10|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|5
1627917140000|2021-08-02 15:12:20|12511.4|12499.4|12513.3|12501.3|12513.9|12501.9|12510.1|12498.1|4
1627917150000|2021-08-02 15:12:30|12512.6|12500.6|12515.3|12503.3|12515.3|12503.3|12512.6|12500.6|0
1627917160000|2021-08-02 15:12:40|||||||||1
1627917170000|2021-08-02 15:12:50|12516|12504|12514.7|12502.7|12516|12504|12514|12502|1
1627917190000|2021-08-02 15:13:10|12517.2|12505.2|12515.4|12503.4|12517.2|12505.2|12515.4|12503.4|3
1627917200000|2021-08-02 15:13:20|12516|12504|12524.2|12512.2|12524.7|12512.7|12516|12504|3
1627917210000|2021-08-02 15:13:30|12523.6|12511.6|12521.7|12509.7|12523.6|12511.6|12521.7|12509.7|0
1627917230000|2021-08-02 15:13:50|12524.7|12512.7|12522.2|12510.2|12525.3|12513.3|12522.2|12510.2|5
1627917240000|2021-08-02 15:14:00|12521|12509|12521|12509|12521|12509|12521|12509|0
1627917250000|2021-08-02 15:14:10|12522.2|12510.2|12518.5|12506.5|12522.2|12510.2|12518.5|12506.5|0
1627917260000|2021-08-02 15:14:20|12517.8|12505.8|12516|12504|12517.8|12505.8|12516|12504|1
1627917270000|2021-08-02 15:14:30|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|0
1627917280000|2021-08-02 15:14:40|12516|12504|12519.2|12507.2|12520.4|12508.4|12516|12504|1
1627917290000|2021-08-02 15:14:50|12518.6|12506.6|12520.4|12508.4|12521|12509|12517.9|12505.9|1
1627917300000|2021-08-02 15:15:00|12521|12509|12520.4|12508.4|12521|12509|12520.4|12508.4|0
1627917310000|2021-08-02 15:15:10|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|0
1627917320000|2021-08-02 15:15:20|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|0
1627917330000|2021-08-02 15:15:30|12521.7|12509.7|12519.1|12507.1|12521.7|12509.7|12518.5|12506.5|0
1627917340000|2021-08-02 15:15:40|12518.5|12506.5|12517.3|12505.3|12518.5|12506.5|12516|12504|1
1627917350000|2021-08-02 15:15:50|12518.5|12506.5|12519.2|12507.2|12519.2|12507.2|12518|12506|2
1627917370000|2021-08-02 15:16:10|12518.7|12506.7|12518|12506|12518.7|12506.7|12518|12506|0
1627917380000|2021-08-02 15:16:20|12517.3|12505.3|12517.3|12505.3|12518|12506|12517.3|12505.3|0
1627917390000|2021-08-02 15:16:30|12518|12506|12517.3|12505.3|12518.5|12506.5|12517.3|12505.3|0
1627917400000|2021-08-02 15:16:40|12519.2|12507.2|12519.2|12507.2|12519.2|12507.2|12519.2|12507.2|0
1627917430000|2021-08-02 15:17:10|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12517.3|12505.3|1
1627917440000|2021-08-02 15:17:20|12518|12506|12518|12506|12518|12506|12518|12506|0
1627917450000|2021-08-02 15:17:30|12518.5|12506.5|12517.8|12505.8|12518.5|12506.5|12517.8|12505.8|1
1627917460000|2021-08-02 15:17:40|||||||||3
1627917470000|2021-08-02 15:17:50|||||||||6
1627917480000|2021-08-02 15:18:00|12514.1|12502.1|12514.1|12502.1|12515.3|12503.3|12514.1|12502.1|2
1627917490000|2021-08-02 15:18:10|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|4
1627917500000|2021-08-02 15:18:20|12514.1|12502.1|12511.4|12499.4|12514.1|12502.1|12511.4|12499.4|11
1627917510000|2021-08-02 15:18:30|12515.3|12503.3|12511.4|12499.4|12515.3|12503.3|12511.4|12499.4|6
1627917520000|2021-08-02 15:18:40|12510|12498|12508.9|12496.9|12510|12498|12508.9|12496.9|2
1627917530000|2021-08-02 15:18:50|||||||||1
1627917540000|2021-08-02 15:19:00|12507.5|12495.5|12507.5|12495.5|12507.5|12495.5|12506.1|12494.1|20
1627917550000|2021-08-02 15:19:10|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|3
1627917560000|2021-08-02 15:19:20|12510|12498|12510|12498|12510|12498|12509.5|12497.5|2
1627917570000|2021-08-02 15:19:30|12511.3|12499.3|12510|12498|12511.3|12499.3|12510|12498|3
1627917580000|2021-08-02 15:19:40|12507.5|12495.5|12508.2|12496.2|12508.2|12496.2|12507.5|12495.5|3
1627917600000|2021-08-02 15:20:00|12510|12498|12508.2|12496.2|12510|12498|12508.2|12496.2|1
1627917610000|2021-08-02 15:20:10|12507.5|12495.5|12507.5|12495.5|12508.2|12496.2|12507.5|12495.5|0
1627917620000|2021-08-02 15:20:20|||||||||2
1627917650000|2021-08-02 15:20:50|12510|12498|12511.3|12499.3|12511.4|12499.4|12510|12498|4
1627917660000|2021-08-02 15:21:00|12510|12498|12511.3|12499.3|12512.5|12500.5|12510|12498|0
1627917670000|2021-08-02 15:21:10|12512.5|12500.5|12513.9|12501.9|12513.9|12501.9|12512.5|12500.5|0
1627917690000|2021-08-02 15:21:30|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|0
1627917710000|2021-08-02 15:21:50|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|0
1627917720000|2021-08-02 15:22:00|12514.6|12502.6|12513.9|12501.9|12514.6|12502.6|12513.9|12501.9|1
1627917730000|2021-08-02 15:22:10|12513.4|12501.4|12510.9|12498.9|12513.4|12501.4|12510.9|12498.9|1
1627917740000|2021-08-02 15:22:20|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|0
1627917750000|2021-08-02 15:22:30|12510.9|12498.9|12511.4|12499.4|12511.4|12499.4|12510.9|12498.9|0
1627917760000|2021-08-02 15:22:40|12513.2|12501.2|12516.4|12504.4|12517|12505|12513.2|12501.2|13
1627917770000|2021-08-02 15:22:50|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|1
1627917780000|2021-08-02 15:23:00|12516.4|12504.4|12516.4|12504.4|12517|12505|12516.4|12504.4|4
1627917790000|2021-08-02 15:23:10|12517|12505|12517|12505|12517|12505|12517|12505|4
1627917800000|2021-08-02 15:23:20|12518.9|12506.9|12519.5|12507.5|12519.5|12507.5|12518.9|12506.9|0
1627917810000|2021-08-02 15:23:30|12518.2|12506.2|12515.1|12503.1|12518.2|12506.2|12515.1|12503.1|0
1627917820000|2021-08-02 15:23:40|||||||||5
1627917860000|2021-08-02 15:24:20|||||||||7
1627917890000|2021-08-02 15:24:50|||||||||1
1627917900000|2021-08-02 15:25:00|||||||||3
1627917910000|2021-08-02 15:25:10|||||||||1
1627917920000|2021-08-02 15:25:20|12513.7|12501.7|12514.9|12502.9|12515.6|12503.6|12513.7|12501.7|1
1627917930000|2021-08-02 15:25:30|12514.4|12502.4|12519.4|12507.4|12519.4|12507.4|12514.4|12502.4|6
1627917940000|2021-08-02 15:25:40|12519.9|12507.9|12519.9|12507.9|12519.9|12507.9|12519.9|12507.9|3
1627917960000|2021-08-02 15:26:00|12520.6|12508.6|12522.4|12510.4|12522.4|12510.4|12520.6|12508.6|2
1627917970000|2021-08-02 15:26:10|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|12522|12510|0
1627917980000|2021-08-02 15:26:20|12523.8|12511.8|12523.8|12511.8|12523.8|12511.8|12523.8|12511.8|0
1627917990000|2021-08-02 15:26:30|12523.3|12511.3|12526.3|12514.3|12526.3|12514.3|12522|12510|15
1627918000000|2021-08-02 15:26:40|12525.8|12513.8|12525.1|12513.1|12525.8|12513.8|12525.1|12513.1|0
1627918010000|2021-08-02 15:26:50|12525.8|12513.8|12523.1|12511.1|12525.8|12513.8|12523.1|12511.1|0
1627918020000|2021-08-02 15:27:00|12522.6|12510.6|12522.6|12510.6|12523.1|12511.1|12522.6|12510.6|2
1627918030000|2021-08-02 15:27:10|12522|12510|12526.2|12514.2|12526.2|12514.2|12521.3|12509.3|15
1627918040000|2021-08-02 15:27:20|12526.9|12514.9|12531.2|12519.2|12531.2|12519.2|12526.9|12514.9|10
1627918050000|2021-08-02 15:27:30|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|0
1627918060000|2021-08-02 15:27:40|12533.3|12521.3|12539.8|12527.8|12539.8|12527.8|12532.6|12520.6|75
1627918070000|2021-08-02 15:27:50|12540.3|12528.3|12541|12529|12542.4|12530.4|12539.8|12527.8|9
1627918080000|2021-08-02 15:28:00|12545.5|12533.5|12546.2|12534.2|12546.2|12534.2|12545.5|12533.5|2
1627918090000|2021-08-02 15:28:10|12545.5|12533.5|12544.8|12532.8|12546.2|12534.2|12544.8|12532.8|1
1627918100000|2021-08-02 15:28:20|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|0
1627918110000|2021-08-02 15:28:30|12546.6|12534.6|12548|12536|12548|12536|12546.6|12534.6|2
1627918120000|2021-08-02 15:28:40|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|6
1627918130000|2021-08-02 15:28:50|12549.4|12537.4|12548.7|12536.7|12549.4|12537.4|12548.7|12536.7|0
1627918140000|2021-08-02 15:29:00|12546.2|12534.2|12545.8|12533.8|12546.2|12534.2|12545.1|12533.1|8
1627918150000|2021-08-02 15:29:10|12545.2|12533.2|12545.1|12533.1|12545.2|12533.2|12543.8|12531.8|0
1627918160000|2021-08-02 15:29:20|12544.5|12532.5|12545.2|12533.2|12545.2|12533.2|12544.5|12532.5|0
1627918170000|2021-08-02 15:29:30|12545.8|12533.8|12548.3|12536.3|12549|12537|12545.8|12533.8|2
1627918180000|2021-08-02 15:29:40|12549|12537|12547|12535|12549|12537|12547|12535|0
1627918200000|2021-08-02 15:30:00|12546.5|12534.5|12547.7|12535.7|12547.7|12535.7|12543.8|12531.8|4
1627918220000|2021-08-02 15:30:20|12547.2|12535.2|12547.7|12535.7|12547.7|12535.7|12547.2|12535.2|1
1627918240000|2021-08-02 15:30:40|12547|12535|12548.3|12536.3|12548.3|12536.3|12547|12535|0
1627918270000|2021-08-02 15:31:10|12547.7|12535.7|12548.3|12536.3|12548.3|12536.3|12547.7|12535.7|2
1627918290000|2021-08-02 15:31:30|12549|12537|12547.6|12535.6|12549|12537|12547|12535|0
1627918300000|2021-08-02 15:31:40|12547|12535|12547|12535|12547|12535|12547|12535|0
1627918310000|2021-08-02 15:31:50|12547.6|12535.6|12547.2|12535.2|12547.6|12535.6|12545.9|12533.9|5
1627918340000|2021-08-02 15:32:20|12549|12537|12550.3|12538.3|12551.5|12539.5|12548.4|12536.4|2
1627918360000|2021-08-02 15:32:40|12551|12539|12552.2|12540.2|12552.2|12540.2|12551|12539|0
1627918370000|2021-08-02 15:32:50|12552.9|12540.9|12554.2|12542.2|12554.7|12542.7|12552.9|12540.9|6
1627918380000|2021-08-02 15:33:00|12553.5|12541.5|12553.6|12541.6|12553.6|12541.6|12552.9|12540.9|1
1627918390000|2021-08-02 15:33:10|12557.4|12545.4|12558.1|12546.1|12558.6|12546.6|12557.4|12545.4|1
1627918410000|2021-08-02 15:33:30|12557.4|12545.4|12560|12548|12560|12548|12557.4|12545.4|0
1627918420000|2021-08-02 15:33:40|12559.5|12547.5|12560.7|12548.7|12560.7|12548.7|12559.5|12547.5|3
1627918430000|2021-08-02 15:33:50|12561.3|12549.3|12563.2|12551.2|12563.2|12551.2|12559.5|12547.5|1
1627918440000|2021-08-02 15:34:00|12561.3|12549.3|12562|12550|12562|12550|12561.3|12549.3|0
1627918450000|2021-08-02 15:34:10|12560.7|12548.7|12561.3|12549.3|12561.3|12549.3|12560.7|12548.7|2
1627918460000|2021-08-02 15:34:20|12562|12550|12562|12550|12562|12550|12562|12550|1
1627918470000|2021-08-02 15:34:30|12561.4|12549.4|12560.2|12548.2|12561.4|12549.4|12560.2|12548.2|11
1627918480000|2021-08-02 15:34:40|12557.7|12545.7|12560.2|12548.2|12560.2|12548.2|12557.7|12545.7|0
1627918490000|2021-08-02 15:34:50|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|0
1627918500000|2021-08-02 15:35:00|12557.7|12545.7|12558.4|12546.4|12558.4|12546.4|12557.7|12545.7|0
1627918510000|2021-08-02 15:35:10|12557.7|12545.7|12558.4|12546.4|12558.9|12546.9|12557.7|12545.7|0
1627918520000|2021-08-02 15:35:20|12557.7|12545.7|12557.7|12545.7|12558.4|12546.4|12557.7|12545.7|0
1627918530000|2021-08-02 15:35:30|||||||||1
1627918540000|2021-08-02 15:35:40|||||||||1
1627918550000|2021-08-02 15:35:50|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|32
1627918570000|2021-08-02 15:36:10|||||||||1
1627918580000|2021-08-02 15:36:20|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|1
1627918590000|2021-08-02 15:36:30|12555.7|12543.7|12554.5|12542.5|12555.7|12543.7|12553.8|12541.8|1
1627918600000|2021-08-02 15:36:40|12553.8|12541.8|12553.2|12541.2|12553.8|12541.8|12553.2|12541.2|2
1627918620000|2021-08-02 15:37:00|12555.7|12543.7|12555.2|12543.2|12556.4|12544.4|12555.2|12543.2|6
1627918630000|2021-08-02 15:37:10|12556.4|12544.4|12556.4|12544.4|12556.4|12544.4|12556.4|12544.4|0
1627918640000|2021-08-02 15:37:20|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|0
1627918650000|2021-08-02 15:37:30|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|2
1627918660000|2021-08-02 15:37:40|12555.2|12543.2|12551.3|12539.3|12556.4|12544.4|12551.3|12539.3|1
1627918680000|2021-08-02 15:38:00|12550.2|12538.2|12548.1|12536.1|12550.2|12538.2|12547.5|12535.5|5
1627918690000|2021-08-02 15:38:10|12546.1|12534.1|12546.8|12534.8|12546.8|12534.8|12546.1|12534.1|0
1627918700000|2021-08-02 15:38:20|12547.5|12535.5|12542.4|12530.4|12547.5|12535.5|12541.7|12529.7|0
1627918710000|2021-08-02 15:38:30|12542.9|12530.9|12542.9|12530.9|12542.9|12530.9|12542.4|12530.4|0
1627918720000|2021-08-02 15:38:40|12542.4|12530.4|12540.4|12528.4|12542.9|12530.9|12540.4|12528.4|2
1627918730000|2021-08-02 15:38:50|||||||||7
1627918740000|2021-08-02 15:39:00|12541.1|12529.1|12540.4|12528.4|12541.1|12529.1|12540.4|12528.4|8
1627918750000|2021-08-02 15:39:10|12538.8|12526.8|12535.4|12523.4|12538.8|12526.8|12534.9|12522.9|3
1627918760000|2021-08-02 15:39:20|12534.9|12522.9|12534.7|12522.7|12534.9|12522.9|12532.8|12520.8|5
1627918770000|2021-08-02 15:39:30|12535.4|12523.4|12532.8|12520.8|12536.5|12524.5|12532.8|12520.8|2
1627918780000|2021-08-02 15:39:40|12534.2|12522.2|12534.2|12522.2|12534.2|12522.2|12534.2|12522.2|0
1627918790000|2021-08-02 15:39:50|12533.5|12521.5|12532.2|12520.2|12534.2|12522.2|12531.7|12519.7|0
1627918800000|2021-08-02 15:40:00|12532.9|12520.9|12533.5|12521.5|12534.7|12522.7|12532.8|12520.8|4
1627918810000|2021-08-02 15:40:10|12532.2|12520.2|12533.5|12521.5|12533.5|12521.5|12532.2|12520.2|0
1627918820000|2021-08-02 15:40:20|12534|12522|12534.7|12522.7|12534.7|12522.7|12534|12522|0
1627918830000|2021-08-02 15:40:30|12533.5|12521.5|12531.7|12519.7|12533.5|12521.5|12531.7|12519.7|2
1627918840000|2021-08-02 15:40:40|12529.9|12517.9|12533.5|12521.5|12533.5|12521.5|12529.9|12517.9|5
1627918850000|2021-08-02 15:40:50|12532.2|12520.2|12531.7|12519.7|12532.8|12520.8|12530.8|12518.8|3
1627918860000|2021-08-02 15:41:00|12532.2|12520.2|12532.4|12520.4|12532.9|12520.9|12531|12519|0
1627918870000|2021-08-02 15:41:10|12531.8|12519.8|12531.7|12519.7|12531.8|12519.8|12531.7|12519.7|16
1627918880000|2021-08-02 15:41:20|12530.5|12518.5|12529.2|12517.2|12530.5|12518.5|12529.2|12517.2|0
1627918890000|2021-08-02 15:41:30|12528.7|12516.7|12526.7|12514.7|12528.7|12516.7|12526.7|12514.7|2
1627918900000|2021-08-02 15:41:40|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|0
1627918910000|2021-08-02 15:41:50|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.2|12514.2|0
1627918920000|2021-08-02 15:42:00|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|0
1627918930000|2021-08-02 15:42:10|12525.5|12513.5|12525.5|12513.5|12526.7|12514.7|12525.5|12513.5|1
1627918940000|2021-08-02 15:42:20|12526|12514|12524.9|12512.9|12526|12514|12524.2|12512.2|0
1627918950000|2021-08-02 15:42:30|12523.7|12511.7|12523|12511|12523.7|12511.7|12523|12511|2
1627918960000|2021-08-02 15:42:40|12524.6|12512.6|12523.4|12511.4|12524.6|12512.6|12523.4|12511.4|3
1627918990000|2021-08-02 15:43:10|12524.1|12512.1|12527.3|12515.3|12528|12516|12524.1|12512.1|5
1627919000000|2021-08-02 15:43:20|12526.7|12514.7|12524.8|12512.8|12526.7|12514.7|12524.8|12512.8|0
1627919010000|2021-08-02 15:43:30|12525.5|12513.5|12525.5|12513.5|12525.5|12513.5|12525.5|12513.5|1
1627919030000|2021-08-02 15:43:50|12527.3|12515.3|12527.3|12515.3|12527.3|12515.3|12527.3|12515.3|2
1627919040000|2021-08-02 15:44:00|12526|12514|12525.9|12513.9|12526|12514|12525.9|12513.9|6
1627919060000|2021-08-02 15:44:20|||||||||1
1627919070000|2021-08-02 15:44:30|12525.3|12513.3|12525.3|12513.3|12525.3|12513.3|12525.3|12513.3|4
1627919090000|2021-08-02 15:44:50|12525.9|12513.9|12527.3|12515.3|12527.3|12515.3|12525.9|12513.9|1
1627919100000|2021-08-02 15:45:00|||||||||2
1627919110000|2021-08-02 15:45:10|12526.6|12514.6|12526.6|12514.6|12526.6|12514.6|12526.6|12514.6|0
1627919120000|2021-08-02 15:45:20|12526|12514|12525.3|12513.3|12526|12514|12525.3|12513.3|1
1627919130000|2021-08-02 15:45:30|12525.9|12513.9|12524.6|12512.6|12525.9|12513.9|12524.6|12512.6|1
1627919140000|2021-08-02 15:45:40|12524.1|12512.1|12524.1|12512.1|12524.1|12512.1|12524.1|12512.1|0
1627919150000|2021-08-02 15:45:50|12523.5|12511.5|12523.5|12511.5|12523.5|12511.5|12523.5|12511.5|1
1627919160000|2021-08-02 15:46:00|12522.8|12510.8|12524.1|12512.1|12524.1|12512.1|12522.7|12510.7|0
1627919170000|2021-08-02 15:46:10|12522.8|12510.8|12521.6|12509.6|12522.8|12510.8|12521.6|12509.6|0
1627919190000|2021-08-02 15:46:30|12519.1|12507.1|12517.8|12505.8|12519.1|12507.1|12517.8|12505.8|2
1627919200000|2021-08-02 15:46:40|12517.3|12505.3|12516.6|12504.6|12517.3|12505.3|12516|12504|0
1627919210000|2021-08-02 15:46:50|12517.7|12505.7|12517.8|12505.8|12519.1|12507.1|12517.7|12505.7|2
1627919220000|2021-08-02 15:47:00|12518.5|12506.5|12519.1|12507.1|12519.1|12507.1|12518.5|12506.5|1
1627919230000|2021-08-02 15:47:10|12518.5|12506.5|12517.8|12505.8|12518.5|12506.5|12517.8|12505.8|2
1627919240000|2021-08-02 15:47:20|12519.6|12507.6|12521.4|12509.4|12521.4|12509.4|12519.6|12507.6|8
1627919250000|2021-08-02 15:47:30|12522.1|12510.1|12525.3|12513.3|12525.3|12513.3|12522.1|12510.1|0
1627919260000|2021-08-02 15:47:40|12524.6|12512.6|12523.4|12511.4|12524.6|12512.6|12523.4|12511.4|0
1627919290000|2021-08-02 15:48:10|12521|12509|12520.9|12508.9|12521|12509|12520.9|12508.9|1
1627919300000|2021-08-02 15:48:20|12520.3|12508.3|12518.5|12506.5|12520.9|12508.9|12517.8|12505.8|0
1627919310000|2021-08-02 15:48:30|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|0
1627919320000|2021-08-02 15:48:40|12516.6|12504.6|12517.8|12505.8|12517.8|12505.8|12516.6|12504.6|0
1627919360000|2021-08-02 15:49:20|||||||||1
1627919380000|2021-08-02 15:49:40|12517.3|12505.3|12515.3|12503.3|12517.3|12505.3|12515.3|12503.3|4
1627919390000|2021-08-02 15:49:50|12515.4|12503.4|12514|12502|12515.4|12503.4|12514|12502|0
1627919400000|2021-08-02 15:50:00|12513.4|12501.4|12513.4|12501.4|12514|12502|12513.4|12501.4|0
1627919420000|2021-08-02 15:50:20|12512.7|12500.7|12508.4|12496.4|12512.7|12500.7|12508.4|12496.4|7
1627919430000|2021-08-02 15:50:30|12507.7|12495.7|12508.4|12496.4|12509.1|12497.1|12507.7|12495.7|6
1627919440000|2021-08-02 15:50:40|12509.1|12497.1|12512.9|12500.9|12512.9|12500.9|12509.1|12497.1|2
1627919450000|2021-08-02 15:50:50|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|0
1627919460000|2021-08-02 15:51:00|12510.4|12498.4|12511.1|12499.1|12511.6|12499.6|12509.8|12497.8|1
1627919470000|2021-08-02 15:51:10|12511.6|12499.6|12510.4|12498.4|12511.6|12499.6|12510.4|12498.4|0
1627919480000|2021-08-02 15:51:20|12509.1|12497.1|12508.4|12496.4|12509.1|12497.1|12508.4|12496.4|4
1627919510000|2021-08-02 15:51:50|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|2
1627919520000|2021-08-02 15:52:00|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|0
1627919530000|2021-08-02 15:52:10|12510.4|12498.4|12510.9|12498.9|12510.9|12498.9|12510.4|12498.4|0
1627919570000|2021-08-02 15:52:50|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|0
1627919590000|2021-08-02 15:53:10|12510.2|12498.2|12507.7|12495.7|12510.2|12498.2|12507.7|12495.7|2
1627919600000|2021-08-02 15:53:20|12509|12497|12512.7|12500.7|12512.7|12500.7|12509|12497|1
1627919610000|2021-08-02 15:53:30|12512.2|12500.2|12511.5|12499.5|12512.2|12500.2|12511.5|12499.5|0
1627919620000|2021-08-02 15:53:40|12510.8|12498.8|12511.5|12499.5|12511.5|12499.5|12510.8|12498.8|8
1627919630000|2021-08-02 15:53:50|12514.7|12502.7|12511.5|12499.5|12514.7|12502.7|12511.5|12499.5|0
1627919640000|2021-08-02 15:54:00|12512.2|12500.2|12511.5|12499.5|12512.2|12500.2|12511.5|12499.5|0
1627919650000|2021-08-02 15:54:10|12510.8|12498.8|12508.3|12496.3|12510.8|12498.8|12508.3|12496.3|4
1627919660000|2021-08-02 15:54:20|12507.7|12495.7|12508.4|12496.4|12508.4|12496.4|12507.7|12495.7|0
1627919680000|2021-08-02 15:54:40|12509|12497|12510.9|12498.9|12511.5|12499.5|12509|12497|1
1627919690000|2021-08-02 15:54:50|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|3
1627919700000|2021-08-02 15:55:00|12512.7|12500.7|12512.2|12500.2|12512.7|12500.7|12512.2|12500.2|0
1627919710000|2021-08-02 15:55:10|12514|12502|12514.7|12502.7|12514.7|12502.7|12514|12502|0
1627919720000|2021-08-02 15:55:20|12512.2|12500.2|12511.5|12499.5|12512.2|12500.2|12510.2|12498.2|0
1627919730000|2021-08-02 15:55:30|12510.9|12498.9|12509.7|12497.7|12510.9|12498.9|12509.7|12497.7|0
1627919750000|2021-08-02 15:55:50|12510.2|12498.2|12509|12497|12510.2|12498.2|12509|12497|0
1627919760000|2021-08-02 15:56:00|12509.7|12497.7|12509|12497|12510.2|12498.2|12509|12497|0
1627919770000|2021-08-02 15:56:10|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|1
1627919780000|2021-08-02 15:56:20|||||||||2
1627919790000|2021-08-02 15:56:30|||||||||1
1627919810000|2021-08-02 15:56:50|||||||||2
1627919820000|2021-08-02 15:57:00|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|0
1627919830000|2021-08-02 15:57:10|12507.7|12495.7|12509|12497|12509|12497|12506.5|12494.5|11
1627919850000|2021-08-02 15:57:30|12512.7|12500.7|12515.2|12503.2|12515.2|12503.2|12512.7|12500.7|6
1627919860000|2021-08-02 15:57:40|12514.7|12502.7|12515.2|12503.2|12516.5|12504.5|12514.7|12502.7|1
1627919870000|2021-08-02 15:57:50|12515.8|12503.8|12515.2|12503.2|12516.5|12504.5|12515.2|12503.2|3
1627919880000|2021-08-02 15:58:00|12515.1|12503.1|12515.1|12503.1|12515.1|12503.1|12515.1|12503.1|0
1627919890000|2021-08-02 15:58:10|12515.8|12503.8|12519.7|12507.7|12519.7|12507.7|12515.1|12503.1|5
1627919900000|2021-08-02 15:58:20|12519|12507|12519|12507|12519|12507|12519|12507|0
1627919910000|2021-08-02 15:58:30|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|0
1627919920000|2021-08-02 15:58:40|12518.5|12506.5|12518.5|12506.5|12519|12507|12517.2|12505.2|0
1627919930000|2021-08-02 15:58:50|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|0
1627919940000|2021-08-02 15:59:00|12517.8|12505.8|12517.9|12505.9|12518.5|12506.5|12517.8|12505.8|0
1627919950000|2021-08-02 15:59:10|12515.4|12503.4|12516|12504|12516|12504|12515.4|12503.4|0
1627919960000|2021-08-02 15:59:20|12515.4|12503.4|12514.7|12502.7|12515.4|12503.4|12514.7|12502.7|1
1627919970000|2021-08-02 15:59:30|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|12517.2|12505.2|1
1627919980000|2021-08-02 15:59:40|12516.5|12504.5|12515.8|12503.8|12517.2|12505.2|12515.3|12503.3|2
1627919990000|2021-08-02 15:59:50|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1627920000000|2021-08-02 16:00:00|12515.8|12503.8|12516.5|12504.5|12516.5|12504.5|12515.8|12503.8|0
1627920010000|2021-08-02 16:00:10|||||||||3
1627920020000|2021-08-02 16:00:20|12516|12504|12515.3|12503.3|12516|12504|12514.7|12502.7|1
1627920030000|2021-08-02 16:00:30|12516|12504|12514.7|12502.7|12516|12504|12514.7|12502.7|0
1627920040000|2021-08-02 16:00:40|12514|12502|12514.7|12502.7|12514.7|12502.7|12513.5|12501.5|1
1627920050000|2021-08-02 16:00:50|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1627920070000|2021-08-02 16:01:10|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|5
1627920080000|2021-08-02 16:01:20|12515.3|12503.3|12517.2|12505.2|12517.8|12505.8|12515.3|12503.3|2
1627920090000|2021-08-02 16:01:30|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|1
1627920110000|2021-08-02 16:01:50|||||||||5
1627920120000|2021-08-02 16:02:00|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|17
1627920130000|2021-08-02 16:02:10|12518.9|12506.9|12521.4|12509.4|12521.4|12509.4|12518.9|12506.9|0
1627920140000|2021-08-02 16:02:20|12520.8|12508.8|12519.6|12507.6|12520.8|12508.8|12519.6|12507.6|0
1627920150000|2021-08-02 16:02:30|12520.1|12508.1|12520.1|12508.1|12520.1|12508.1|12520.1|12508.1|0
1627920160000|2021-08-02 16:02:40|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12520.8|12508.8|0
1627920170000|2021-08-02 16:02:50|12520.1|12508.1|12521.4|12509.4|12521.4|12509.4|12520.1|12508.1|0
1627920180000|2021-08-02 16:03:00|12520.8|12508.8|12521.4|12509.4|12521.4|12509.4|12520.8|12508.8|0
1627920190000|2021-08-02 16:03:10|12520.8|12508.8|12518.9|12506.9|12521.4|12509.4|12518.9|12506.9|0
1627920200000|2021-08-02 16:03:20|12517.6|12505.6|12517.6|12505.6|12517.6|12505.6|12517.6|12505.6|3
1627920220000|2021-08-02 16:03:40|12517.1|12505.1|12516.4|12504.4|12517.1|12505.1|12516.4|12504.4|1
1627920240000|2021-08-02 16:04:00|||||||||4
1627920290000|2021-08-02 16:04:50|12515|12503|12510|12498|12515|12503|12510|12498|5
1627920300000|2021-08-02 16:05:00|12510.7|12498.7|12513.2|12501.2|12513.2|12501.2|12510.7|12498.7|2
1627920310000|2021-08-02 16:05:10|12512.5|12500.5|12510.7|12498.7|12512.5|12500.5|12510.7|12498.7|0
1627920340000|2021-08-02 16:05:40|12511.4|12499.4|12510.7|12498.7|12511.4|12499.4|12510.7|12498.7|0
1627920360000|2021-08-02 16:06:00|12511.4|12499.4|12510.7|12498.7|12511.4|12499.4|12510.7|12498.7|0
1627920370000|2021-08-02 16:06:10|12510|12498|12510|12498|12510|12498|12510|12498|3
1627920380000|2021-08-02 16:06:20|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|0
1627920390000|2021-08-02 16:06:30|12511.4|12499.4|12512.5|12500.5|12512.5|12500.5|12511.4|12499.4|2
1627920400000|2021-08-02 16:06:40|12511.1|12499.1|12508.6|12496.6|12512.5|12500.5|12506.2|12494.2|30
1627920410000|2021-08-02 16:06:50|12509.3|12497.3|12508|12496|12509.8|12497.8|12508|12496|3
1627920420000|2021-08-02 16:07:00|12508.1|12496.1|12508.6|12496.6|12508.6|12496.6|12508.1|12496.1|0
1627920430000|2021-08-02 16:07:10|12509.3|12497.3|12509.3|12497.3|12509.3|12497.3|12509.3|12497.3|0
1627920440000|2021-08-02 16:07:20|12510|12498|12510|12498|12510|12498|12510|12498|0
1627920450000|2021-08-02 16:07:30|12509.3|12497.3|12508.6|12496.6|12509.3|12497.3|12508.1|12496.1|0
1627920460000|2021-08-02 16:07:40|12508.1|12496.1|12508.6|12496.6|12508.6|12496.6|12508.1|12496.1|0
1627920470000|2021-08-02 16:07:50|12510.6|12498.6|12511.1|12499.1|12511.1|12499.1|12510.6|12498.6|1
1627920490000|2021-08-02 16:08:10|12509.9|12497.9|12507.4|12495.4|12509.9|12497.9|12507.4|12495.4|1
1627920500000|2021-08-02 16:08:20|12506.1|12494.1|12503.6|12491.6|12506.1|12494.1|12503.6|12491.6|1
1627920510000|2021-08-02 16:08:30|12504.9|12492.9|12504.3|12492.3|12504.9|12492.9|12502.4|12490.4|14
1627920530000|2021-08-02 16:08:50|12503.6|12491.6|12503.1|12491.1|12503.6|12491.6|12503.1|12491.1|0
1627920550000|2021-08-02 16:09:10|12502.4|12490.4|12502.2|12490.2|12503.6|12491.6|12501.1|12489.1|9
1627920560000|2021-08-02 16:09:20|12502.9|12490.9|12503.5|12491.5|12504.2|12492.2|12502.9|12490.9|3
1627920570000|2021-08-02 16:09:30|12502.2|12490.2|12506.1|12494.1|12506.1|12494.1|12502.2|12490.2|3
1627920580000|2021-08-02 16:09:40|12507.5|12495.5|12509.3|12497.3|12509.3|12497.3|12507.5|12495.5|1
1627920590000|2021-08-02 16:09:50|12508.6|12496.6|12508.1|12496.1|12508.6|12496.6|12508.1|12496.1|0
1627920600000|2021-08-02 16:10:00|12507.4|12495.4|12507.4|12495.4|12508.6|12496.6|12507.4|12495.4|2
1627920610000|2021-08-02 16:10:10|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12508.1|12496.1|2
1627920620000|2021-08-02 16:10:20|12509.3|12497.3|12509.3|12497.3|12509.3|12497.3|12509.3|12497.3|7
1627920630000|2021-08-02 16:10:30|12508.6|12496.6|12506.8|12494.8|12509.3|12497.3|12506.8|12494.8|1
1627920640000|2021-08-02 16:10:40|12506.3|12494.3|12505.6|12493.6|12506.3|12494.3|12505.6|12493.6|2
1627920650000|2021-08-02 16:10:50|12506.1|12494.1|12506.3|12494.3|12506.8|12494.8|12506.1|12494.1|0
1627920660000|2021-08-02 16:11:00|12505.6|12493.6|12506.1|12494.1|12506.1|12494.1|12505.6|12493.6|0
1627920670000|2021-08-02 16:11:10|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1627920680000|2021-08-02 16:11:20|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|0
1627920700000|2021-08-02 16:11:40|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|2
1627920710000|2021-08-02 16:11:50|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|1
1627920720000|2021-08-02 16:12:00|12510|12498|12510|12498|12510|12498|12509.3|12497.3|3
1627920730000|2021-08-02 16:12:10|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|12507.5|12495.5|9
1627920740000|2021-08-02 16:12:20|12508.8|12496.8|12507.5|12495.5|12508.8|12496.8|12507.5|12495.5|2
1627920750000|2021-08-02 16:12:30|12510|12498|12510|12498|12510|12498|12510|12498|4
1627920800000|2021-08-02 16:13:20|12509.2|12497.2|12508.6|12496.6|12509.2|12497.2|12508.6|12496.6|8
1627920810000|2021-08-02 16:13:30|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|0
1627920820000|2021-08-02 16:13:40|||||||||4
1627920840000|2021-08-02 16:14:00|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|0
1627920850000|2021-08-02 16:14:10|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|2
1627920860000|2021-08-02 16:14:20|12508.6|12496.6|12510.6|12498.6|12511.7|12499.7|12507.9|12495.9|24
1627920870000|2021-08-02 16:14:30|12511.1|12499.1|12512|12500|12512.5|12500.5|12511.1|12499.1|0
1627920880000|2021-08-02 16:14:40|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|12512|12500|7
1627920890000|2021-08-02 16:14:50|12512|12500|12511.7|12499.7|12512|12500|12511.7|12499.7|2
1627920900000|2021-08-02 16:15:00|12512.4|12500.4|12511.1|12499.1|12512.4|12500.4|12511.1|12499.1|0
1627920910000|2021-08-02 16:15:10|12510.4|12498.4|12511.1|12499.1|12511.1|12499.1|12510.4|12498.4|0
1627920920000|2021-08-02 16:15:20|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|0
1627920930000|2021-08-02 16:15:30|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|0
1627920940000|2021-08-02 16:15:40|12508.5|12496.5|12507.2|12495.2|12508.5|12496.5|12507.2|12495.2|0
1627920950000|2021-08-02 16:15:50|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|4
1627921000000|2021-08-02 16:16:40|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.2|12497.2|6
1627921010000|2021-08-02 16:16:50|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12508.5|12496.5|0
1627921030000|2021-08-02 16:17:10|12509.8|12497.8|12509.2|12497.2|12509.8|12497.8|12509.2|12497.2|0
1627921040000|2021-08-02 16:17:20|12509.8|12497.8|12509.2|12497.2|12509.8|12497.8|12509.2|12497.2|0
1627921050000|2021-08-02 16:17:30|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|1
1627921080000|2021-08-02 16:18:00|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|6
1627921090000|2021-08-02 16:18:10|12507.8|12495.8|12507.3|12495.3|12507.8|12495.8|12507.3|12495.3|0
1627921100000|2021-08-02 16:18:20|||||||||1
1627921140000|2021-08-02 16:19:00|12508|12496|12507.3|12495.3|12508|12496|12507.3|12495.3|0
1627921150000|2021-08-02 16:19:10|||||||||1
1627921200000|2021-08-02 16:20:00|||||||||2
1627921210000|2021-08-02 16:20:10|||||||||7
1627921220000|2021-08-02 16:20:20|12509.2|12497.2|12513.7|12501.7|12513.7|12501.7|12508.7|12496.7|3
1627921230000|2021-08-02 16:20:30|12513.1|12501.1|12513.7|12501.7|12513.7|12501.7|12513.1|12501.1|0
1627921240000|2021-08-02 16:20:40|||||||||5
1627921290000|2021-08-02 16:21:30|12512.6|12500.6|12511.2|12499.2|12512.6|12500.6|12511.2|12499.2|21
1627921310000|2021-08-02 16:21:50|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|2
1627921320000|2021-08-02 16:22:00|12511.2|12499.2|12511.9|12499.9|12511.9|12499.9|12511.2|12499.2|0
1627921330000|2021-08-02 16:22:10|12511.2|12499.2|12509.8|12497.8|12511.2|12499.2|12509.8|12497.8|3
1627921350000|2021-08-02 16:22:30|12510.5|12498.5|12511.2|12499.2|12511.2|12499.2|12510.5|12498.5|2
1627921430000|2021-08-02 16:23:50|12509.4|12497.4|12508.7|12496.7|12509.4|12497.4|12508.7|12496.7|2
1627921440000|2021-08-02 16:24:00|||||||||7
1627921450000|2021-08-02 16:24:10|||||||||1
1627921460000|2021-08-02 16:24:20|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|3
1627921470000|2021-08-02 16:24:30|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|12
1627921480000|2021-08-02 16:24:40|12510.1|12498.1|12510.1|12498.1|12510.1|12498.1|12510.1|12498.1|4
1627921500000|2021-08-02 16:25:00|12509.6|12497.6|12510.1|12498.1|12510.1|12498.1|12509.6|12497.6|0
1627921510000|2021-08-02 16:25:10|12509.6|12497.6|12507.6|12495.6|12510.1|12498.1|12507.6|12495.6|0
1627921530000|2021-08-02 16:25:30|||||||||1
1627921540000|2021-08-02 16:25:40|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|1
1627921550000|2021-08-02 16:25:50|||||||||2
1627921560000|2021-08-02 16:26:00|12507.9|12495.9|12516|12504|12516|12504|12507.9|12495.9|8
1627921580000|2021-08-02 16:26:20|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|0
1627921590000|2021-08-02 16:26:30|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|0
1627921600000|2021-08-02 16:26:40|12515.4|12503.4|12518.1|12506.1|12518.8|12506.8|12514.9|12502.9|5
1627921620000|2021-08-02 16:27:00|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|0
1627921630000|2021-08-02 16:27:10|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|0
1627921640000|2021-08-02 16:27:20|12516.8|12504.8|12516.8|12504.8|12516.8|12504.8|12516.8|12504.8|1
1627921650000|2021-08-02 16:27:30|12516.3|12504.3|12518.2|12506.2|12518.2|12506.2|12516.3|12504.3|5
1627921660000|2021-08-02 16:27:40|12516.3|12504.3|12517.5|12505.5|12517.5|12505.5|12516.3|12504.3|0
1627921670000|2021-08-02 16:27:50|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|2
1627921690000|2021-08-02 16:28:10|12517.7|12505.7|12519.6|12507.6|12519.6|12507.6|12517.7|12505.7|6
1627921700000|2021-08-02 16:28:20|12521|12509|12520.7|12508.7|12522.1|12510.1|12520.7|12508.7|10
1627921710000|2021-08-02 16:28:30|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12520.7|12508.7|0
1627921720000|2021-08-02 16:28:40|12520.7|12508.7|12518.8|12506.8|12520.7|12508.7|12518.8|12506.8|9
1627921730000|2021-08-02 16:28:50|12518.2|12506.2|12515.6|12503.6|12518.2|12506.2|12515.6|12503.6|3
1627921740000|2021-08-02 16:29:00|12516.3|12504.3|12513.2|12501.2|12516.3|12504.3|12513.2|12501.2|0
1627921750000|2021-08-02 16:29:10|12513.6|12501.6|12514.9|12502.9|12515.6|12503.6|12513.6|12501.6|71
1627921790000|2021-08-02 16:29:50|12512.4|12500.4|12511.7|12499.7|12512.4|12500.4|12511.7|12499.7|0
1627921800000|2021-08-02 16:30:00|12512.4|12500.4|12509.2|12497.2|12512.4|12500.4|12509.2|12497.2|1
1627921810000|2021-08-02 16:30:10|12509.9|12497.9|12509|12497|12509.9|12497.9|12509|12497|16
1627921820000|2021-08-02 16:30:20|12508.5|12496.5|12515.4|12503.4|12515.4|12503.4|12508.5|12496.5|2
1627921830000|2021-08-02 16:30:30|12514.9|12502.9|12515.4|12503.4|12515.4|12503.4|12514.9|12502.9|0
1627921840000|2021-08-02 16:30:40|12514.9|12502.9|12515.4|12503.4|12515.4|12503.4|12514.9|12502.9|0
1627921850000|2021-08-02 16:30:50|12516|12504|12516|12504|12516|12504|12516|12504|1
1627921860000|2021-08-02 16:31:00|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|0
1627921880000|2021-08-02 16:31:20|12514|12502|12509.2|12497.2|12514|12502|12509.2|12497.2|3
1627921900000|2021-08-02 16:31:40|12507.9|12495.9|12509.7|12497.7|12509.7|12497.7|12507.9|12495.9|2
1627921910000|2021-08-02 16:31:50|12509.2|12497.2|12510.3|12498.3|12510.3|12498.3|12507.9|12495.9|6
1627921920000|2021-08-02 16:32:00|12509|12497|12509|12497|12509|12497|12509|12497|0
1627921930000|2021-08-02 16:32:10|12508.5|12496.5|12506.5|12494.5|12508.5|12496.5|12506.5|12494.5|0
1627921950000|2021-08-02 16:32:30|12505.8|12493.8|12507.6|12495.6|12507.6|12495.6|12505.8|12493.8|8
1627921960000|2021-08-02 16:32:40|12505.7|12493.7|12506.4|12494.4|12506.4|12494.4|12505.7|12493.7|0
1627921970000|2021-08-02 16:32:50|12506.9|12494.9|12506.4|12494.4|12507.1|12495.1|12506.4|12494.4|0
1627921980000|2021-08-02 16:33:00|12505.7|12493.7|12506.4|12494.4|12506.4|12494.4|12505.7|12493.7|0
1627921990000|2021-08-02 16:33:10|12505.1|12493.1|12505.7|12493.7|12506.2|12494.2|12505.1|12493.1|1
1627922000000|2021-08-02 16:33:20|12506.2|12494.2|12505.1|12493.1|12506.2|12494.2|12505.1|12493.1|0
1627922010000|2021-08-02 16:33:30|12505.7|12493.7|12506.4|12494.4|12507.6|12495.6|12505.7|12493.7|0
1627922020000|2021-08-02 16:33:40|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|0
1627922050000|2021-08-02 16:34:10|12502.4|12490.4|12503.8|12491.8|12503.8|12491.8|12502.4|12490.4|6
1627922060000|2021-08-02 16:34:20|||||||||1
1627922070000|2021-08-02 16:34:30|||||||||4
1627922080000|2021-08-02 16:34:40|12503.2|12491.2|12502.5|12490.5|12503.2|12491.2|12501.8|12489.8|3
1627922090000|2021-08-02 16:34:50|12501.8|12489.8|12499.3|12487.3|12501.8|12489.8|12498.8|12486.8|18
1627922100000|2021-08-02 16:35:00|12499.9|12487.9|12499.3|12487.3|12499.9|12487.9|12499.3|12487.3|0
1627922110000|2021-08-02 16:35:10|12498.6|12486.6|12500.6|12488.6|12500.6|12488.6|12498.6|12486.6|1
1627922120000|2021-08-02 16:35:20|12501.3|12489.3|12502.5|12490.5|12502.5|12490.5|12501.3|12489.3|1
1627922130000|2021-08-02 16:35:30|12502|12490|12501.3|12489.3|12502|12490|12501.3|12489.3|0
1627922150000|2021-08-02 16:35:50|12498.8|12486.8|12501.3|12489.3|12501.3|12489.3|12498.8|12486.8|5
1627922190000|2021-08-02 16:36:30|12502.5|12490.5|12502.7|12490.7|12502.7|12490.7|12502.5|12490.5|1
1627922200000|2021-08-02 16:36:40|12502|12490|12500.2|12488.2|12502|12490|12500.2|12488.2|1
1627922210000|2021-08-02 16:36:50|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|6
1627922230000|2021-08-02 16:37:10|12499.9|12487.9|12498.8|12486.8|12500|12488|12498.8|12486.8|1
1627922240000|2021-08-02 16:37:20|12498.1|12486.1|12498.6|12486.6|12498.6|12486.6|12498.1|12486.1|0
1627922250000|2021-08-02 16:37:30|12499.9|12487.9|12501.1|12489.1|12501.8|12489.8|12499.9|12487.9|0
1627922260000|2021-08-02 16:37:40|||||||||2
1627922270000|2021-08-02 16:37:50|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|1
1627922280000|2021-08-02 16:38:00|12499.3|12487.3|12499.9|12487.9|12499.9|12487.9|12499.3|12487.3|2
1627922290000|2021-08-02 16:38:10|12499.3|12487.3|12499.3|12487.3|12499.3|12487.3|12499.3|12487.3|0
1627922300000|2021-08-02 16:38:20|12498.6|12486.6|12500.6|12488.6|12501.8|12489.8|12498.6|12486.6|3
1627922330000|2021-08-02 16:38:50|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|5
1627922340000|2021-08-02 16:39:00|12500.6|12488.6|12501.8|12489.8|12501.8|12489.8|12500.6|12488.6|11
1627922350000|2021-08-02 16:39:10|12502.4|12490.4|12500.6|12488.6|12502.4|12490.4|12500|12488|1
1627922380000|2021-08-02 16:39:40|12499.9|12487.9|12500.6|12488.6|12500.6|12488.6|12499.9|12487.9|1
1627922390000|2021-08-02 16:39:50|12499.9|12487.9|12499.9|12487.9|12500.4|12488.4|12499.9|12487.9|0
1627922400000|2021-08-02 16:40:00|12500.4|12488.4|12500.6|12488.6|12502.4|12490.4|12500.4|12488.4|5
1627922410000|2021-08-02 16:40:10|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|0
1627922440000|2021-08-02 16:40:40|12499.3|12487.3|12498.6|12486.6|12499.9|12487.9|12498.6|12486.6|0
1627922450000|2021-08-02 16:40:50|12499.2|12487.2|12498.6|12486.6|12499.9|12487.9|12498.6|12486.6|0
1627922460000|2021-08-02 16:41:00|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12498.6|12486.6|5
1627922470000|2021-08-02 16:41:10|||||||||1
1627922520000|2021-08-02 16:42:00|12498.6|12486.6|12498.1|12486.1|12498.6|12486.6|12498.1|12486.1|3
1627922530000|2021-08-02 16:42:10|12498.8|12486.8|12503.8|12491.8|12503.8|12491.8|12497.9|12485.9|24
1627922550000|2021-08-02 16:42:30|12506.3|12494.3|12506.3|12494.3|12506.3|12494.3|12506.3|12494.3|0
1627922580000|2021-08-02 16:43:00|12505.8|12493.8|12506.3|12494.3|12506.3|12494.3|12505.8|12493.8|0
1627922600000|2021-08-02 16:43:20|12507.7|12495.7|12510.8|12498.8|12510.8|12498.8|12507.7|12495.7|1
1627922610000|2021-08-02 16:43:30|12510.2|12498.2|12508.8|12496.8|12510.2|12498.2|12507.6|12495.6|1
1627922620000|2021-08-02 16:43:40|12508.3|12496.3|12507.6|12495.6|12508.3|12496.3|12507|12495|1
1627922630000|2021-08-02 16:43:50|12507|12495|12507.6|12495.6|12507.6|12495.6|12507|12495|1
1627922640000|2021-08-02 16:44:00|12505.8|12493.8|12505.1|12493.1|12505.8|12493.8|12505.1|12493.1|0
1627922650000|2021-08-02 16:44:10|12503.8|12491.8|12505.1|12493.1|12505.1|12493.1|12503.8|12491.8|0
1627922660000|2021-08-02 16:44:20|12504.5|12492.5|12502.6|12490.6|12504.5|12492.5|12502|12490|4
1627922670000|2021-08-02 16:44:30|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12502.6|12490.6|0
1627922680000|2021-08-02 16:44:40|12503.3|12491.3|12502.6|12490.6|12503.8|12491.8|12502.6|12490.6|0
1627922690000|2021-08-02 16:44:50|12502|12490|12501.9|12489.9|12502|12490|12501.3|12489.3|1
1627922700000|2021-08-02 16:45:00|12501.3|12489.3|12503.7|12491.7|12503.8|12491.8|12501.3|12489.3|1
1627922710000|2021-08-02 16:45:10|12502.6|12490.6|12503.1|12491.1|12503.1|12491.1|12502.6|12490.6|0
1627922720000|2021-08-02 16:45:20|||||||||1
1627922730000|2021-08-02 16:45:30|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|0
1627922750000|2021-08-02 16:45:50|12503.1|12491.1|12503.8|12491.8|12503.8|12491.8|12503.1|12491.1|5
1627922780000|2021-08-02 16:46:20|12503.3|12491.3|12502|12490|12503.3|12491.3|12502|12490|1
1627922790000|2021-08-02 16:46:30|12500.8|12488.8|12498.8|12486.8|12500.8|12488.8|12498.8|12486.8|0
1627922800000|2021-08-02 16:46:40|12500.1|12488.1|12500.1|12488.1|12500.8|12488.8|12500.1|12488.1|1
1627922810000|2021-08-02 16:46:50|12499.5|12487.5|12499.4|12487.4|12500.1|12488.1|12499.4|12487.4|0
1627922820000|2021-08-02 16:47:00|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1627922830000|2021-08-02 16:47:10|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|7
1627922840000|2021-08-02 16:47:20|12500.1|12488.1|12502.4|12490.4|12502.4|12490.4|12498.8|12486.8|7
1627922850000|2021-08-02 16:47:30|12503.8|12491.8|12503.1|12491.1|12503.8|12491.8|12502.6|12490.6|0
1627922860000|2021-08-02 16:47:40|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|0
1627922870000|2021-08-02 16:47:50|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12502.6|12490.6|0
1627922890000|2021-08-02 16:48:10|12502.4|12490.4|12503.1|12491.1|12503.7|12491.7|12502.4|12490.4|5
1627922910000|2021-08-02 16:48:30|12502.4|12490.4|12499.4|12487.4|12502.4|12490.4|12499.4|12487.4|1
1627922920000|2021-08-02 16:48:40|12499.9|12487.9|12498.7|12486.7|12499.9|12487.9|12498.7|12486.7|2
1627922930000|2021-08-02 16:48:50|12497.6|12485.6|12495.6|12483.6|12497.6|12485.6|12494.9|12482.9|2
1627922940000|2021-08-02 16:49:00|12496.9|12484.9|12495.6|12483.6|12496.9|12484.9|12495.6|12483.6|1
1627922950000|2021-08-02 16:49:10|12494.9|12482.9|12494.9|12482.9|12495.6|12483.6|12494.9|12482.9|3
1627922960000|2021-08-02 16:49:20|12495.6|12483.6|12494.9|12482.9|12495.6|12483.6|12494.9|12482.9|0
1627922970000|2021-08-02 16:49:30|||||||||2
1627922980000|2021-08-02 16:49:40|12493.5|12481.5|12494.9|12482.9|12494.9|12482.9|12493.5|12481.5|3
1627922990000|2021-08-02 16:49:50|||||||||3
1627923000000|2021-08-02 16:50:00|12493.5|12481.5|12494.9|12482.9|12494.9|12482.9|12493.5|12481.5|0
1627923010000|2021-08-02 16:50:10|12495.6|12483.6|12497.4|12485.4|12497.4|12485.4|12494.9|12482.9|27
1627923030000|2021-08-02 16:50:30|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|7
1627923050000|2021-08-02 16:50:50|12498.7|12486.7|12499.2|12487.2|12499.9|12487.9|12498.7|12486.7|19
1627923060000|2021-08-02 16:51:00|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12498.7|12486.7|3
1627923080000|2021-08-02 16:51:20|12499.4|12487.4|12503.9|12491.9|12503.9|12491.9|12499.4|12487.4|1
1627923110000|2021-08-02 16:51:50|12501.9|12489.9|12500.8|12488.8|12501.9|12489.9|12500.7|12488.7|1
1627923120000|2021-08-02 16:52:00|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|12498.9|12486.9|5
1627923140000|2021-08-02 16:52:20|12502.1|12490.1|12502.1|12490.1|12502.1|12490.1|12502.1|12490.1|5
1627923160000|2021-08-02 16:52:40|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|2
1627923180000|2021-08-02 16:53:00|12504|12492|12501.9|12489.9|12504|12492|12501.9|12489.9|0
1627923190000|2021-08-02 16:53:10|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|0
1627923210000|2021-08-02 16:53:30|12503.3|12491.3|12503.9|12491.9|12503.9|12491.9|12503.3|12491.3|10
1627923220000|2021-08-02 16:53:40|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|0
1627923240000|2021-08-02 16:54:00|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|0
1627923250000|2021-08-02 16:54:10|12498.9|12486.9|12499.6|12487.6|12500.3|12488.3|12498.9|12486.9|1
1627923260000|2021-08-02 16:54:20|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12500.7|12488.7|1
1627923280000|2021-08-02 16:54:40|12500.1|12488.1|12501.4|12489.4|12501.4|12489.4|12500.1|12488.1|1
1627923300000|2021-08-02 16:55:00|12500.8|12488.8|12500.1|12488.1|12500.8|12488.8|12498.9|12486.9|0
1627923310000|2021-08-02 16:55:10|12499.6|12487.6|12500.1|12488.1|12500.1|12488.1|12498.9|12486.9|0
1627923320000|2021-08-02 16:55:20|12498.9|12486.9|12498.9|12486.9|12498.9|12486.9|12498.9|12486.9|3
1627923330000|2021-08-02 16:55:30|12499.6|12487.6|12498.9|12486.9|12499.6|12487.6|12498.9|12486.9|0
1627923340000|2021-08-02 16:55:40|||||||||2
1627923350000|2021-08-02 16:55:50|||||||||1
1627923360000|2021-08-02 16:56:00|12496.9|12484.9|12496.4|12484.4|12497.5|12485.5|12496.4|12484.4|21
1627923370000|2021-08-02 16:56:10|||||||||1
1627923380000|2021-08-02 16:56:20|12497.5|12485.5|12499.4|12487.4|12500|12488|12497.5|12485.5|5
1627923390000|2021-08-02 16:56:30|12500|12488|12500|12488|12500|12488|12499.4|12487.4|0
1627923400000|2021-08-02 16:56:40|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|0
1627923410000|2021-08-02 16:56:50|12501.4|12489.4|12501.9|12489.9|12501.9|12489.9|12501.4|12489.4|0
1627923420000|2021-08-02 16:57:00|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|0
1627923430000|2021-08-02 16:57:10|12500.7|12488.7|12501.9|12489.9|12501.9|12489.9|12500.7|12488.7|0
1627923440000|2021-08-02 16:57:20|12500.7|12488.7|12500.1|12488.1|12500.7|12488.7|12499.4|12487.4|0
1627923450000|2021-08-02 16:57:30|12499.4|12487.4|12499.4|12487.4|12500.7|12488.7|12499.4|12487.4|0
1627923470000|2021-08-02 16:57:50|12498.7|12486.7|12499.4|12487.4|12499.4|12487.4|12498.7|12486.7|0
1627923510000|2021-08-02 16:58:30|12498.9|12486.9|12507.6|12495.6|12508.3|12496.3|12498.9|12486.9|11
1627923520000|2021-08-02 16:58:40|12508.3|12496.3|12505.8|12493.8|12510.3|12498.3|12505.8|12493.8|0
1627923530000|2021-08-02 16:58:50|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|0
1627923540000|2021-08-02 16:59:00|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|0
1627923550000|2021-08-02 16:59:10|12504.6|12492.6|12503.3|12491.3|12504.6|12492.6|12503.3|12491.3|0
1627923560000|2021-08-02 16:59:20|12504.6|12492.6|12505.8|12493.8|12505.8|12493.8|12504.6|12492.6|2
1627923570000|2021-08-02 16:59:30|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|0
1627923590000|2021-08-02 16:59:50|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504|12492|0
1627923610000|2021-08-02 17:00:10|12504.1|12492.1|12504.1|12492.1|12504.6|12492.6|12504.1|12492.1|4
1627923620000|2021-08-02 17:00:20|12507.3|12495.3|12508.5|12496.5|12508.5|12496.5|12506.6|12494.6|2
1627923630000|2021-08-02 17:00:30|12508|12496|12510.3|12498.3|12511.6|12499.6|12508|12496|3
1627923650000|2021-08-02 17:00:50|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|0
1627923660000|2021-08-02 17:01:00|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|1
1627923670000|2021-08-02 17:01:10|12513.5|12501.5|12506.4|12494.4|12514.1|12502.1|12506.4|12494.4|6
1627923680000|2021-08-02 17:01:20|12507|12495|12508.9|12496.9|12508.9|12496.9|12507|12495|0
1627923690000|2021-08-02 17:01:30|12508.4|12496.4|12508.9|12496.9|12508.9|12496.9|12508.4|12496.4|0
1627923710000|2021-08-02 17:01:50|12510.2|12498.2|12510.9|12498.9|12510.9|12498.9|12510.2|12498.2|3
1627923720000|2021-08-02 17:02:00|12510.3|12498.3|12506.4|12494.4|12510.9|12498.9|12506.4|12494.4|1
1627923730000|2021-08-02 17:02:10|12505.9|12493.9|12504.6|12492.6|12505.9|12493.9|12504.6|12492.6|2
1627923750000|2021-08-02 17:02:30|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|0
1627923760000|2021-08-02 17:02:40|12503.4|12491.4|12502.8|12490.8|12503.4|12491.4|12502.8|12490.8|3
1627923770000|2021-08-02 17:02:50|12502.1|12490.1|12502.8|12490.8|12502.8|12490.8|12502.1|12490.1|0
1627923780000|2021-08-02 17:03:00|||||||||3
1627923790000|2021-08-02 17:03:10|||||||||1
1627923800000|2021-08-02 17:03:20|||||||||2
1627923810000|2021-08-02 17:03:30|12503.9|12491.9|12503.8|12491.8|12504.5|12492.5|12503.8|12491.8|5
1627923840000|2021-08-02 17:04:00|12502.5|12490.5|12503.8|12491.8|12503.8|12491.8|12502.5|12490.5|0
1627923850000|2021-08-02 17:04:10|12503.2|12491.2|12502|12490|12503.2|12491.2|12502|12490|0
1627923860000|2021-08-02 17:04:20|12501.4|12489.4|12501.3|12489.3|12502|12490|12501.3|12489.3|1
1627923870000|2021-08-02 17:04:30|12502|12490|12501.4|12489.4|12502|12490|12501.4|12489.4|0
1627923880000|2021-08-02 17:04:40|12502|12490|12501.4|12489.4|12502|12490|12501.4|12489.4|0
1627923940000|2021-08-02 17:05:40|12500|12488|12500|12488|12500|12488|12500|12488|3
1627923950000|2021-08-02 17:05:50|||||||||2
1627923960000|2021-08-02 17:06:00|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|0
1627923980000|2021-08-02 17:06:20|||||||||1
1627924010000|2021-08-02 17:06:50|12498.9|12486.9|12498.9|12486.9|12498.9|12486.9|12498.9|12486.9|4
1627924030000|2021-08-02 17:07:10|12497.7|12485.7|12497.7|12485.7|12498.9|12486.9|12496.4|12484.4|15
1627924040000|2021-08-02 17:07:20|12498.4|12486.4|12498.9|12486.9|12498.9|12486.9|12498.4|12486.4|0
1627924050000|2021-08-02 17:07:30|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|6
1627924070000|2021-08-02 17:07:50|12500|12488|12500|12488|12500|12488|12500|12488|0
1627924080000|2021-08-02 17:08:00|12499.5|12487.5|12501.3|12489.3|12501.3|12489.3|12499.5|12487.5|0
1627924110000|2021-08-02 17:08:30|12500.7|12488.7|12500.7|12488.7|12501.3|12489.3|12500.7|12488.7|0
1627924120000|2021-08-02 17:08:40|12500|12488|12500|12488|12500|12488|12500|12488|0
1627924130000|2021-08-02 17:08:50|12498.8|12486.8|12498.2|12486.2|12498.8|12486.8|12498.2|12486.2|3
1627924140000|2021-08-02 17:09:00|12497.5|12485.5|12498.2|12486.2|12498.2|12486.2|12497.5|12485.5|0
1627924150000|2021-08-02 17:09:10|12496.3|12484.3|12496.3|12484.3|12496.3|12484.3|12496.3|12484.3|6
1627924160000|2021-08-02 17:09:20|12495.6|12483.6|12495|12483|12495.6|12483.6|12495|12483|2
1627924170000|2021-08-02 17:09:30|12495.1|12483.1|12495.8|12483.8|12495.8|12483.8|12495.1|12483.1|3
1627924180000|2021-08-02 17:09:40|12497.6|12485.6|12497.6|12485.6|12497.6|12485.6|12497.6|12485.6|8
1627924210000|2021-08-02 17:10:10|12500.1|12488.1|12501.3|12489.3|12501.3|12489.3|12500.1|12488.1|0
1627924220000|2021-08-02 17:10:20|12500.8|12488.8|12502.6|12490.6|12502.6|12490.6|12498.8|12486.8|25
1627924240000|2021-08-02 17:10:40|12501.5|12489.5|12500.1|12488.1|12501.5|12489.5|12500.1|12488.1|0
1627924270000|2021-08-02 17:11:10|||||||||3
1627924300000|2021-08-02 17:11:40|12499.5|12487.5|12500.1|12488.1|12500.1|12488.1|12499.5|12487.5|0
1627924330000|2021-08-02 17:12:10|12499.5|12487.5|12500.1|12488.1|12500.1|12488.1|12499.5|12487.5|2
1627924360000|2021-08-02 17:12:40|12501.5|12489.5|12504|12492|12504|12492|12501.5|12489.5|4
1627924390000|2021-08-02 17:13:10|12503.4|12491.4|12504|12492|12504|12492|12503.4|12491.4|0
1627924400000|2021-08-02 17:13:20|12502.7|12490.7|12504|12492|12504|12492|12502.7|12490.7|0
1627924410000|2021-08-02 17:13:30|12503.3|12491.3|12504|12492|12504|12492|12503.3|12491.3|2
1627924420000|2021-08-02 17:13:40|||||||||1
1627924430000|2021-08-02 17:13:50|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|12505.9|12493.9|1
1627924440000|2021-08-02 17:14:00|12505.2|12493.2|12504|12492|12505.2|12493.2|12504|12492|0
1627924470000|2021-08-02 17:14:30|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|1
1627924490000|2021-08-02 17:14:50|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|3
1627924500000|2021-08-02 17:15:00|12507.2|12495.2|12507.6|12495.6|12508.3|12496.3|12507.2|12495.2|1
1627924530000|2021-08-02 17:15:30|12509|12497|12508.3|12496.3|12509|12497|12508.3|12496.3|4
1627924550000|2021-08-02 17:15:50|12507.7|12495.7|12507|12495|12507.7|12495.7|12507|12495|2
1627924560000|2021-08-02 17:16:00|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|0
1627924570000|2021-08-02 17:16:10|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|1
1627924600000|2021-08-02 17:16:40|||||||||2
1627924690000|2021-08-02 17:18:10|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|3
1627924700000|2021-08-02 17:18:20|12502.1|12490.1|12501.3|12489.3|12502.1|12490.1|12501.3|12489.3|9
1627924710000|2021-08-02 17:18:30|12501.4|12489.4|12500.8|12488.8|12501.4|12489.4|12500.8|12488.8|1
1627924720000|2021-08-02 17:18:40|12501.5|12489.5|12502.8|12490.8|12503.3|12491.3|12501.5|12489.5|2
1627924730000|2021-08-02 17:18:50|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|12502.8|12490.8|1
1627924740000|2021-08-02 17:19:00|12502.8|12490.8|12503.3|12491.3|12503.3|12491.3|12502.8|12490.8|0
1627924750000|2021-08-02 17:19:10|12504|12492|12504.6|12492.6|12504.6|12492.6|12504|12492|1
1627924770000|2021-08-02 17:19:30|12503.9|12491.9|12502.6|12490.6|12503.9|12491.9|12502.6|12490.6|0
1627924780000|2021-08-02 17:19:40|12503.9|12491.9|12503.3|12491.3|12503.9|12491.9|12503.3|12491.3|0
1627924790000|2021-08-02 17:19:50|||||||||1
1627924820000|2021-08-02 17:20:20|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|0
1627924830000|2021-08-02 17:20:30|||||||||3
1627924860000|2021-08-02 17:21:00|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|0
1627924870000|2021-08-02 17:21:10|||||||||1
1627924880000|2021-08-02 17:21:20|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|0
1627924920000|2021-08-02 17:22:00|||||||||2
1627924970000|2021-08-02 17:22:50|12500.8|12488.8|12500.1|12488.1|12500.8|12488.8|12500.1|12488.1|5
1627924980000|2021-08-02 17:23:00|||||||||1
1627924990000|2021-08-02 17:23:10|12500.8|12488.8|12501.5|12489.5|12501.5|12489.5|12500.8|12488.8|4
1627925020000|2021-08-02 17:23:40|||||||||4
1627925040000|2021-08-02 17:24:00|12507.8|12495.8|12506.7|12494.7|12507.8|12495.8|12505.3|12493.3|3
1627925050000|2021-08-02 17:24:10|12506.1|12494.1|12502.9|12490.9|12506.1|12494.1|12502.9|12490.9|0
1627925060000|2021-08-02 17:24:20|12501.5|12489.5|12500.8|12488.8|12501.5|12489.5|12500.8|12488.8|11
1627925090000|2021-08-02 17:24:50|12500.1|12488.1|12500.8|12488.8|12500.8|12488.8|12500.1|12488.1|1
1627925100000|2021-08-02 17:25:00|12500.1|12488.1|12500.1|12488.1|12500.8|12488.8|12497.6|12485.6|13
1627925110000|2021-08-02 17:25:10|12500.8|12488.8|12500.8|12488.8|12501.5|12489.5|12500.8|12488.8|0
1627925130000|2021-08-02 17:25:30|12501.5|12489.5|12501.5|12489.5|12501.5|12489.5|12501.5|12489.5|0
1627925140000|2021-08-02 17:25:40|||||||||1
1627925150000|2021-08-02 17:25:50|||||||||2
1627925170000|2021-08-02 17:26:10|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|1
1627925180000|2021-08-02 17:26:20|12499|12487|12501.5|12489.5|12501.5|12489.5|12499|12487|4
1627925200000|2021-08-02 17:26:40|12504.6|12492.6|12501.5|12489.5|12505.3|12493.3|12501.5|12489.5|0
1627925210000|2021-08-02 17:26:50|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|6
1627925220000|2021-08-02 17:27:00|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|1
1627925230000|2021-08-02 17:27:10|||||||||2
1627925240000|2021-08-02 17:27:20|12500.2|12488.2|12499.1|12487.1|12500.2|12488.2|12499.1|12487.1|1
1627925290000|2021-08-02 17:28:10|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|2
1627925300000|2021-08-02 17:28:20|12498.4|12486.4|12499.1|12487.1|12499.1|12487.1|12498.4|12486.4|0
1627925320000|2021-08-02 17:28:40|12501.6|12489.6|12502.3|12490.3|12502.3|12490.3|12501.6|12489.6|1
1627925330000|2021-08-02 17:28:50|12501.6|12489.6|12504.1|12492.1|12504.1|12492.1|12501.6|12489.6|1
1627925340000|2021-08-02 17:29:00|12503.5|12491.5|12500.2|12488.2|12503.5|12491.5|12500.2|12488.2|3
1627925360000|2021-08-02 17:29:20|12499.6|12487.6|12498.9|12486.9|12499.6|12487.6|12498.9|12486.9|0
1627925370000|2021-08-02 17:29:30|12499.6|12487.6|12499.6|12487.6|12499.6|12487.6|12499.6|12487.6|0
1627925380000|2021-08-02 17:29:40|12499.1|12487.1|12497.7|12485.7|12499.1|12487.1|12497.7|12485.7|4
1627925390000|2021-08-02 17:29:50|||||||||7
1627925400000|2021-08-02 17:30:00|||||||||14
1627925410000|2021-08-02 17:30:10|12496.6|12484.6|12497.7|12485.7|12499.6|12487.6|12496.6|12484.6|13
1627925420000|2021-08-02 17:30:20|12496.3|12484.3|12497.7|12485.7|12497.7|12485.7|12496.3|12484.3|19
1627925430000|2021-08-02 17:30:30|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|25
1627925440000|2021-08-02 17:30:40|||||||||4
1627925450000|2021-08-02 17:30:50|||||||||11
1627925460000|2021-08-02 17:31:00|||||||||8
1627925470000|2021-08-02 17:31:10|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|6
1627925490000|2021-08-02 17:31:30|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|0
1627925500000|2021-08-02 17:31:40|12505.3|12493.3|12504.1|12492.1|12505.3|12493.3|12504.1|12492.1|2
1627925520000|2021-08-02 17:32:00|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1627925530000|2021-08-02 17:32:10|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|0
1627925540000|2021-08-02 17:32:20|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|6
1627925550000|2021-08-02 17:32:30|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|12509.9|12497.9|1
1627925560000|2021-08-02 17:32:40|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|0
1627925580000|2021-08-02 17:33:00|12509.9|12497.9|12508|12496|12509.9|12497.9|12508|12496|0
1627925630000|2021-08-02 17:33:50|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|4
1627925640000|2021-08-02 17:34:00|12505.5|12493.5|12502.3|12490.3|12505.5|12493.5|12501.6|12489.6|2
1627925650000|2021-08-02 17:34:10|12501.6|12489.6|12502.3|12490.3|12502.3|12490.3|12501.6|12489.6|0
1627925660000|2021-08-02 17:34:20|12501.6|12489.6|12503|12491|12503|12491|12501.6|12489.6|0
1627925670000|2021-08-02 17:34:30|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|1
1627925690000|2021-08-02 17:34:50|12505.5|12493.5|12506.6|12494.6|12507.3|12495.3|12505.5|12493.5|5
1627925700000|2021-08-02 17:35:00|12506|12494|12506|12494|12506.6|12494.6|12505.3|12493.3|0
1627925710000|2021-08-02 17:35:10|12506.7|12494.7|12505.5|12493.5|12506.7|12494.7|12505.5|12493.5|0
1627925720000|2021-08-02 17:35:20|12506.6|12494.6|12507.3|12495.3|12507.8|12495.8|12506.6|12494.6|12
1627925730000|2021-08-02 17:35:30|12507.8|12495.8|12506.6|12494.6|12507.8|12495.8|12506.6|12494.6|0
1627925740000|2021-08-02 17:35:40|12508|12496|12510.5|12498.5|12510.5|12498.5|12508|12496|1
1627925750000|2021-08-02 17:35:50|12511.2|12499.2|12510.5|12498.5|12511.2|12499.2|12510.5|12498.5|0
1627925760000|2021-08-02 17:36:00|12509.4|12497.4|12508|12496|12509.4|12497.4|12508|12496|1
1627925770000|2021-08-02 17:36:10|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|3
1627925790000|2021-08-02 17:36:30|12508|12496|12508|12496|12508|12496|12508|12496|1
1627925800000|2021-08-02 17:36:40|12505.5|12493.5|12506.8|12494.8|12506.8|12494.8|12505.5|12493.5|1
1627925810000|2021-08-02 17:36:50|12507.3|12495.3|12508|12496|12508|12496|12507.3|12495.3|0
1627925820000|2021-08-02 17:37:00|||||||||1
1627925830000|2021-08-02 17:37:10|||||||||2
1627925840000|2021-08-02 17:37:20|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|0
1627925860000|2021-08-02 17:37:40|12508|12496|12508|12496|12508|12496|12508|12496|0
1627925870000|2021-08-02 17:37:50|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|2
1627925880000|2021-08-02 17:38:00|12505.5|12493.5|12503|12491|12505.5|12493.5|12503|12491|1
1627925890000|2021-08-02 17:38:10|12501.6|12489.6|12503.6|12491.6|12504.1|12492.1|12501.6|12489.6|1
1627925900000|2021-08-02 17:38:20|12505|12493|12504.8|12492.8|12505|12493|12504.3|12492.3|0
1627925910000|2021-08-02 17:38:30|12504.1|12492.1|12504.8|12492.8|12504.8|12492.8|12504.1|12492.1|0
1627925930000|2021-08-02 17:38:50|12504.3|12492.3|12503.6|12491.6|12504.3|12492.3|12503|12491|1
1627925940000|2021-08-02 17:39:00|12505|12493|12505|12493|12505.5|12493.5|12505|12493|0
1627925950000|2021-08-02 17:39:10|12505.5|12493.5|12504.3|12492.3|12505.5|12493.5|12504.3|12492.3|0
1627925960000|2021-08-02 17:39:20|12505|12493|12505.5|12493.5|12505.5|12493.5|12504.3|12492.3|0
1627925970000|2021-08-02 17:39:30|12505|12493|12504.3|12492.3|12505|12493|12504.3|12492.3|0
1627925980000|2021-08-02 17:39:40|12503|12491|12503|12491|12503|12491|12503|12491|0
1627926000000|2021-08-02 17:40:00|12503.7|12491.7|12505.5|12493.5|12505.5|12493.5|12503.7|12491.7|1
1627926020000|2021-08-02 17:40:20|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|6
1627926030000|2021-08-02 17:40:30|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|16
1627926050000|2021-08-02 17:40:50|12504.4|12492.4|12507.2|12495.2|12507.2|12495.2|12504.4|12492.4|13
1627926060000|2021-08-02 17:41:00|||||||||8
1627926070000|2021-08-02 17:41:10|12507.9|12495.9|12508.3|12496.3|12509.7|12497.7|12507.8|12495.8|25
1627926080000|2021-08-02 17:41:20|12507.8|12495.8|12507.8|12495.8|12508.3|12496.3|12507.1|12495.1|0
1627926090000|2021-08-02 17:41:30|12508.3|12496.3|12508.3|12496.3|12508.3|12496.3|12506.5|12494.5|0
1627926110000|2021-08-02 17:41:50|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|2
1627926120000|2021-08-02 17:42:00|12509.6|12497.6|12511.5|12499.5|12512.2|12500.2|12508.3|12496.3|1
1627926130000|2021-08-02 17:42:10|12510.8|12498.8|12510.8|12498.8|12511.5|12499.5|12510.3|12498.3|4
1627926140000|2021-08-02 17:42:20|12511|12499|12510.8|12498.8|12511.7|12499.7|12510.3|12498.3|2
1627926150000|2021-08-02 17:42:30|12513.3|12501.3|12517.2|12505.2|12517.2|12505.2|12513.3|12501.3|12
1627926160000|2021-08-02 17:42:40|12518.5|12506.5|12518.7|12506.7|12518.7|12506.7|12517.4|12505.4|6
1627926170000|2021-08-02 17:42:50|12517.4|12505.4|12518.7|12506.7|12518.7|12506.7|12516.2|12504.2|3
1627926180000|2021-08-02 17:43:00|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|12518.1|12506.1|11
1627926190000|2021-08-02 17:43:10|12520.1|12508.1|12520.1|12508.1|12521.9|12509.9|12519.4|12507.4|5
1627926200000|2021-08-02 17:43:20|12520.6|12508.6|12521.3|12509.3|12521.3|12509.3|12520.1|12508.1|1
1627926210000|2021-08-02 17:43:30|12521.9|12509.9|12520.6|12508.6|12522.6|12510.6|12520.1|12508.1|2
1627926220000|2021-08-02 17:43:40|12520.1|12508.1|12521.9|12509.9|12521.9|12509.9|12520.1|12508.1|2
1627926230000|2021-08-02 17:43:50|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|2
1627926240000|2021-08-02 17:44:00|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|0
1627926250000|2021-08-02 17:44:10|12524|12512|12521.5|12509.5|12524|12512|12521.5|12509.5|3
1627926260000|2021-08-02 17:44:20|12521.3|12509.3|12523.4|12511.4|12523.4|12511.4|12520.8|12508.8|8
1627926270000|2021-08-02 17:44:30|12524.7|12512.7|12522.2|12510.2|12524.8|12512.8|12522.2|12510.2|7
1627926280000|2021-08-02 17:44:40|12522.7|12510.7|12523.4|12511.4|12523.4|12511.4|12522.2|12510.2|0
1627926290000|2021-08-02 17:44:50|12521.5|12509.5|12524|12512|12524|12512|12521.5|12509.5|1
1627926300000|2021-08-02 17:45:00|12522.9|12510.9|12524|12512|12524|12512|12522.9|12510.9|0
1627926310000|2021-08-02 17:45:10|12523.4|12511.4|12530.9|12518.9|12530.9|12518.9|12522.9|12510.9|12
1627926320000|2021-08-02 17:45:20|12531.5|12519.5|12530.4|12518.4|12531.6|12519.6|12530.4|12518.4|3
1627926330000|2021-08-02 17:45:30|12531.6|12519.6|12529.7|12517.7|12531.6|12519.6|12529.7|12517.7|1
1627926340000|2021-08-02 17:45:40|12530.4|12518.4|12529.8|12517.8|12531.1|12519.1|12529.8|12517.8|5
1627926350000|2021-08-02 17:45:50|12529.1|12517.1|12529.8|12517.8|12530.4|12518.4|12529.1|12517.1|0
1627926360000|2021-08-02 17:46:00|12529.1|12517.1|12523.6|12511.6|12529.1|12517.1|12523.6|12511.6|0
1627926370000|2021-08-02 17:46:10|12524.3|12512.3|12523.6|12511.6|12524.3|12512.3|12523.6|12511.6|0
1627926380000|2021-08-02 17:46:20|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|12520.4|12508.4|2
1627926390000|2021-08-02 17:46:30|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|0
1627926400000|2021-08-02 17:46:40|12524.3|12512.3|12522.3|12510.3|12524.3|12512.3|12522.3|12510.3|2
1627926410000|2021-08-02 17:46:50|12521.1|12509.1|12522.3|12510.3|12522.3|12510.3|12521.1|12509.1|5
1627926420000|2021-08-02 17:47:00|12521.6|12509.6|12521.8|12509.8|12522.9|12510.9|12521.6|12509.6|0
1627926430000|2021-08-02 17:47:10|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|0
1627926440000|2021-08-02 17:47:20|12521.8|12509.8|12521.1|12509.1|12521.8|12509.8|12521.1|12509.1|1
1627926450000|2021-08-02 17:47:30|12520.4|12508.4|12520.4|12508.4|12521.1|12509.1|12520.4|12508.4|12
1627926470000|2021-08-02 17:47:50|||||||||5
1627926490000|2021-08-02 17:48:10|||||||||2
1627926500000|2021-08-02 17:48:20|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12522.9|12510.9|3
1627926510000|2021-08-02 17:48:30|12522.2|12510.2|12521.5|12509.5|12522.2|12510.2|12521.5|12509.5|0
1627926520000|2021-08-02 17:48:40|12522.9|12510.9|12520.4|12508.4|12522.9|12510.9|12520.4|12508.4|4
1627926530000|2021-08-02 17:48:50|12521.5|12509.5|12523.4|12511.4|12525.2|12513.2|12521.5|12509.5|3
1627926540000|2021-08-02 17:49:00|12524|12512|12523.4|12511.4|12524|12512|12522|12510|0
1627926550000|2021-08-02 17:49:10|12520.9|12508.9|12520.9|12508.9|12521.5|12509.5|12520.9|12508.9|0
1627926560000|2021-08-02 17:49:20|12522.2|12510.2|12521.5|12509.5|12522.2|12510.2|12520.9|12508.9|0
1627926570000|2021-08-02 17:49:30|12520.9|12508.9|12522.9|12510.9|12522.9|12510.9|12520.9|12508.9|1
1627926600000|2021-08-02 17:50:00|12520.9|12508.9|12517.9|12505.9|12520.9|12508.9|12517.9|12505.9|2
1627926610000|2021-08-02 17:50:10|12517.2|12505.2|12518.5|12506.5|12518.5|12506.5|12517.2|12505.2|1
1627926620000|2021-08-02 17:50:20|12519.7|12507.7|12518.5|12506.5|12519.7|12507.7|12518.5|12506.5|1
1627926630000|2021-08-02 17:50:30|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|0
1627926640000|2021-08-02 17:50:40|12518.5|12506.5|12516.5|12504.5|12518.5|12506.5|12515.8|12503.8|14
1627926660000|2021-08-02 17:51:00|12515.3|12503.3|12516.5|12504.5|12516.5|12504.5|12515.3|12503.3|2
1627926670000|2021-08-02 17:51:10|12515.3|12503.3|12515.3|12503.3|12516.5|12504.5|12515.3|12503.3|0
1627926680000|2021-08-02 17:51:20|12514.6|12502.6|12516.5|12504.5|12516.5|12504.5|12514.6|12502.6|7
1627926690000|2021-08-02 17:51:30|12517.1|12505.1|12517.6|12505.6|12517.6|12505.6|12517.1|12505.1|29
1627926700000|2021-08-02 17:51:40|12517.1|12505.1|12517.6|12505.6|12517.6|12505.6|12517.1|12505.1|0
1627926710000|2021-08-02 17:51:50|12518.3|12506.3|12517.1|12505.1|12519|12507|12517.1|12505.1|0
1627926720000|2021-08-02 17:52:00|12514.3|12502.3|12514.3|12502.3|12515|12503|12513.7|12501.7|12
1627926730000|2021-08-02 17:52:10|12512.5|12500.5|12513|12501|12513.7|12501.7|12511.8|12499.8|0
1627926740000|2021-08-02 17:52:20|12512.3|12500.3|12512.5|12500.5|12513|12501|12511.8|12499.8|0
1627926750000|2021-08-02 17:52:30|12511.8|12499.8|12509.8|12497.8|12513.7|12501.7|12509.8|12497.8|1
1627926760000|2021-08-02 17:52:40|12511.8|12499.8|12509.8|12497.8|12511.8|12499.8|12509.8|12497.8|1
1627926770000|2021-08-02 17:52:50|12511.1|12499.1|12511.8|12499.8|12511.8|12499.8|12511.1|12499.1|4
1627926780000|2021-08-02 17:53:00|12511.1|12499.1|12512.3|12500.3|12512.3|12500.3|12511.1|12499.1|0
1627926790000|2021-08-02 17:53:10|12511.8|12499.8|12509.8|12497.8|12512.3|12500.3|12509.8|12497.8|2
1627926800000|2021-08-02 17:53:20|12509.3|12497.3|12509.8|12497.8|12509.8|12497.8|12507.3|12495.3|3
1627926810000|2021-08-02 17:53:30|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|9
1627926820000|2021-08-02 17:53:40|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|1
1627926830000|2021-08-02 17:53:50|||||||||1
1627926840000|2021-08-02 17:54:00|12510.5|12498.5|12511.2|12499.2|12511.2|12499.2|12510.5|12498.5|3
1627926850000|2021-08-02 17:54:10|||||||||1
1627926860000|2021-08-02 17:54:20|12513.7|12501.7|12513.7|12501.7|12513.7|12501.7|12513.7|12501.7|5
1627926870000|2021-08-02 17:54:30|12513.2|12501.2|12515.7|12503.7|12516.2|12504.2|12513.2|12501.2|8
1627926890000|2021-08-02 17:54:50|12515.1|12503.1|12515.1|12503.1|12515.1|12503.1|12515.1|12503.1|4
1627926900000|2021-08-02 17:55:00|||||||||1
1627926910000|2021-08-02 17:55:10|12513.7|12501.7|12512.6|12500.6|12513.7|12501.7|12512.6|12500.6|1
1627926930000|2021-08-02 17:55:30|12514.6|12502.6|12515.1|12503.1|12516.4|12504.4|12514.6|12502.6|6
1627926940000|2021-08-02 17:55:40|12513.9|12501.9|12512.6|12500.6|12513.9|12501.9|12512.6|12500.6|2
1627926990000|2021-08-02 17:56:30|12513.3|12501.3|12520.4|12508.4|12520.4|12508.4|12513.3|12501.3|11
1627927000000|2021-08-02 17:56:40|12519.7|12507.7|12518.5|12506.5|12519.7|12507.7|12518.5|12506.5|2
1627927030000|2021-08-02 17:57:10|12516.5|12504.5|12517.2|12505.2|12517.9|12505.9|12516.5|12504.5|1
1627927040000|2021-08-02 17:57:20|12516.5|12504.5|12514|12502|12517.2|12505.2|12514|12502|6
1627927060000|2021-08-02 17:57:40|12514.7|12502.7|12516.5|12504.5|12516.5|12504.5|12514.7|12502.7|2
1627927070000|2021-08-02 17:57:50|12517.2|12505.2|12522.8|12510.8|12522.8|12510.8|12517.2|12505.2|10
1627927080000|2021-08-02 17:58:00|12522.6|12510.6|12520.1|12508.1|12523.3|12511.3|12520.1|12508.1|15
1627927090000|2021-08-02 17:58:10|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|3
1627927100000|2021-08-02 17:58:20|12520.1|12508.1|12521.5|12509.5|12521.5|12509.5|12520.1|12508.1|0
1627927110000|2021-08-02 17:58:30|12520.1|12508.1|12516.2|12504.2|12520.1|12508.1|12516.2|12504.2|5
1627927120000|2021-08-02 17:58:40|12514.8|12502.8|12513.7|12501.7|12516.2|12504.2|12513.7|12501.7|3
1627927130000|2021-08-02 17:58:50|12514.4|12502.4|12513.7|12501.7|12515.1|12503.1|12513.7|12501.7|0
1627927140000|2021-08-02 17:59:00|12512.3|12500.3|12509.8|12497.8|12512.3|12500.3|12509.8|12497.8|10
1627927150000|2021-08-02 17:59:10|||||||||6
1627927160000|2021-08-02 17:59:20|12507.6|12495.6|12510.9|12498.9|12510.9|12498.9|12507.6|12495.6|16
1627927170000|2021-08-02 17:59:30|12508.4|12496.4|12506.2|12494.2|12509.8|12497.8|12504.8|12492.8|93
1627927180000|2021-08-02 17:59:40|12504.8|12492.8|12511.2|12499.2|12511.2|12499.2|12504.8|12492.8|97
1627927190000|2021-08-02 17:59:50|12510.7|12498.7|12510.2|12498.2|12511.2|12499.2|12506.2|12494.2|116
1627927200000|2021-08-02 18:00:00|12508.8|12496.8|12510.2|12498.2|12511.6|12499.6|12508.8|12496.8|31
1627927210000|2021-08-02 18:00:10|12508.8|12496.8|12507.7|12495.7|12508.8|12496.8|12506.3|12494.3|39
1627927220000|2021-08-02 18:00:20|12505.9|12493.9|12507.7|12495.7|12507.7|12495.7|12505.2|12493.2|6
1627927230000|2021-08-02 18:00:30|12508.9|12496.9|12505.2|12493.2|12508.9|12496.9|12505.2|12493.2|18
1627927240000|2021-08-02 18:00:40|12505.7|12493.7|12506.3|12494.3|12506.3|12494.3|12505.2|12493.2|30
1627927250000|2021-08-02 18:00:50|||||||||8
1627927260000|2021-08-02 18:01:00|12505.7|12493.7|12505.2|12493.2|12506.3|12494.3|12505.2|12493.2|10
1627927270000|2021-08-02 18:01:10|12506.3|12494.3|12506.3|12494.3|12506.3|12494.3|12505.2|12493.2|4
1627927280000|2021-08-02 18:01:20|12505.7|12493.7|12505.2|12493.2|12507.7|12495.7|12505.2|12493.2|5
1627927290000|2021-08-02 18:01:30|12505.7|12493.7|12505|12493|12505.7|12493.7|12505|12493|3
1627927300000|2021-08-02 18:01:40|12506.3|12494.3|12503.8|12491.8|12506.3|12494.3|12503.8|12491.8|1
1627927310000|2021-08-02 18:01:50|||||||||6
1627927320000|2021-08-02 18:02:00|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|6
1627927330000|2021-08-02 18:02:10|12505.6|12493.6|12504.9|12492.9|12505.6|12493.6|12504.9|12492.9|5
1627927340000|2021-08-02 18:02:20|||||||||2
1627927350000|2021-08-02 18:02:30|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12504.9|12492.9|16
1627927360000|2021-08-02 18:02:40|12506.3|12494.3|12505.6|12493.6|12506.3|12494.3|12504.9|12492.9|4
1627927370000|2021-08-02 18:02:50|12504.9|12492.9|12504.9|12492.9|12505.6|12493.6|12504.9|12492.9|1
1627927380000|2021-08-02 18:03:00|||||||||9
1627927390000|2021-08-02 18:03:10|||||||||2
1627927400000|2021-08-02 18:03:20|||||||||3
1627927410000|2021-08-02 18:03:30|12505.6|12493.6|12506.3|12494.3|12506.3|12494.3|12505.6|12493.6|4
1627927420000|2021-08-02 18:03:40|12508.1|12496.1|12508.2|12496.2|12508.2|12496.2|12507.5|12495.5|2
1627927430000|2021-08-02 18:03:50|12508.8|12496.8|12506.1|12494.1|12508.8|12496.8|12506.1|12494.1|6
1627927440000|2021-08-02 18:04:00|12505.6|12493.6|12505.6|12493.6|12506.3|12494.3|12505.6|12493.6|2
1627927450000|2021-08-02 18:04:10|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|3
1627927460000|2021-08-02 18:04:20|||||||||3
1627927470000|2021-08-02 18:04:30|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|5
1627927480000|2021-08-02 18:04:40|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|4
1627927490000|2021-08-02 18:04:50|12507.4|12495.4|12508.1|12496.1|12508.1|12496.1|12506.1|12494.1|16
1627997400000|2021-08-03 13:30:00|12540.7|12510.7|12519.1|12507.1|12540.7|12511.5|12515.1|12503.1|16
1627997410000|2021-08-03 13:30:10|12518.5|12506.5|12524.1|12512.1|12524.1|12512.1|12516.6|12504.6|7
1627997420000|2021-08-03 13:30:20|12523.5|12511.5|12522.6|12510.6|12526.6|12514.6|12521.4|12509.4|5
1627997430000|2021-08-03 13:30:30|12522.4|12510.4|12533|12521|12533.5|12521.5|12522.1|12510.1|19
1627997440000|2021-08-03 13:30:40|12530.3|12518.3|12535.3|12523.3|12537.3|12525.3|12530.3|12518.3|31
1627997450000|2021-08-03 13:30:50|12536.6|12524.6|12541|12529|12541|12529|12535.9|12523.9|8
1627997460000|2021-08-03 13:31:00|12539.6|12527.6|12538.5|12526.5|12540.3|12528.3|12536.8|12524.8|8
1627997470000|2021-08-03 13:31:10|12536.6|12524.6|12542.5|12530.5|12544.3|12532.3|12535.9|12523.9|10
1627997480000|2021-08-03 13:31:20|12541.9|12529.9|12546|12534|12546|12534|12541.9|12529.9|9
1627997490000|2021-08-03 13:31:30|12549.1|12537.1|12549.6|12537.6|12550.3|12538.3|12548.4|12536.4|3
1627997500000|2021-08-03 13:31:40|12550.1|12538.1|12549.8|12537.8|12551.6|12539.6|12549.1|12537.1|2
1627997510000|2021-08-03 13:31:50|12548.5|12536.5|12549.6|12537.6|12549.6|12537.6|12547.3|12535.3|6
1627997520000|2021-08-03 13:32:00|12550.9|12538.9|12549.1|12537.1|12550.9|12538.9|12548.4|12536.4|5
1627997530000|2021-08-03 13:32:10|12551.6|12539.6|12554.1|12542.1|12556.4|12544.4|12550.9|12538.9|10
1627997540000|2021-08-03 13:32:20|12553.5|12541.5|12555.1|12543.1|12556.4|12544.4|12553.5|12541.5|9
1627997550000|2021-08-03 13:32:30|12555.7|12543.7|12556.8|12544.8|12561.4|12549.4|12554.1|12542.1|12
1627997560000|2021-08-03 13:32:40|12556|12544|12556.4|12544.4|12557.1|12545.1|12555.9|12543.9|9
1627997570000|2021-08-03 13:32:50|12555.5|12543.5|12559.1|12547.1|12559.1|12547.1|12554.8|12542.8|9
1627997580000|2021-08-03 13:33:00|12558.5|12546.5|12557.1|12545.1|12559.1|12547.1|12556.6|12544.6|1
1627997590000|2021-08-03 13:33:10|12557.8|12545.8|12555.3|12543.3|12558.4|12546.4|12555.3|12543.3|1
1627997600000|2021-08-03 13:33:20|12554.8|12542.8|12549.3|12537.3|12555.3|12543.3|12549.3|12537.3|6
1627997610000|2021-08-03 13:33:30|12548.7|12536.7|12547.5|12535.5|12548.7|12536.7|12543.7|12531.7|1
1627997620000|2021-08-03 13:33:40|12545.9|12533.9|12545.9|12533.9|12549.4|12534.4|12543.4|12527.9|3
1627997630000|2021-08-03 13:33:50|12546.4|12534.4|12548.6|12536.6|12548.6|12536.6|12546.4|12534.4|4
1627997640000|2021-08-03 13:34:00|12549.3|12537.3|12545.4|12533.4|12549.8|12537.8|12545.4|12533.4|2
1627997650000|2021-08-03 13:34:10|12545.9|12533.9|12543.4|12531.4|12545.9|12533.9|12543.4|12531.4|0
1627997660000|2021-08-03 13:34:20|12544.1|12532.1|12543.4|12531.4|12545.9|12533.9|12543.4|12531.4|1
1627997670000|2021-08-03 13:34:30|12544.6|12532.6|12548.4|12536.4|12548.4|12536.4|12544.6|12532.6|0
1627997680000|2021-08-03 13:34:40|12550.9|12538.9|12554.1|12542.1|12554.6|12542.6|12550.9|12538.9|10
1627997690000|2021-08-03 13:34:50|12553.4|12541.4|12552.9|12540.9|12555.4|12543.4|12552.9|12540.9|0
1627997700000|2021-08-03 13:35:00|12551.6|12539.6|12549.7|12537.7|12553.4|12541.4|12549.1|12537.1|1
1627997710000|2021-08-03 13:35:10|12547.9|12535.9|12551.6|12539.6|12551.6|12539.6|12547.2|12535.2|4
1627997720000|2021-08-03 13:35:20|12549.7|12537.7|12552.2|12540.2|12552.2|12540.2|12547.9|12535.9|7
1627997730000|2021-08-03 13:35:30|12553.4|12541.4|12551.6|12539.6|12553.4|12541.4|12551.6|12539.6|1
1627997740000|2021-08-03 13:35:40|12552.2|12540.2|12550.4|12538.4|12552.2|12540.2|12548.4|12536.4|5
1627997750000|2021-08-03 13:35:50|12549.7|12537.7|12549.7|12537.7|12550.4|12538.4|12547.9|12535.9|0
1627997760000|2021-08-03 13:36:00|12550.4|12538.4|12554.8|12542.8|12555.4|12543.4|12550.4|12538.4|1
1627997770000|2021-08-03 13:36:10|12554.3|12542.3|12551.1|12539.1|12554.8|12542.8|12550.6|12538.6|1
1627997780000|2021-08-03 13:36:20|12549.1|12537.1|12549.7|12537.7|12549.8|12537.8|12548.6|12536.6|3
1627997790000|2021-08-03 13:36:30|12549.1|12537.1|12554.1|12542.1|12554.8|12542.8|12549.1|12537.1|2
1627997800000|2021-08-03 13:36:40|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|1
1627997810000|2021-08-03 13:36:50|12552.9|12540.9|12556.3|12544.3|12556.3|12544.3|12552.3|12540.3|0
1627997820000|2021-08-03 13:37:00|12556.8|12544.8|12556.8|12544.8|12557.9|12545.9|12556.6|12544.6|4
1627997830000|2021-08-03 13:37:10|12555.6|12543.6|12552.9|12540.9|12556.1|12544.1|12552.9|12540.9|4
1627997840000|2021-08-03 13:37:20|12552.2|12540.2|12545.9|12533.9|12552.2|12540.2|12545.9|12533.9|2
1627997850000|2021-08-03 13:37:30|12546.6|12534.6|12547.7|12535.7|12548.4|12536.4|12545.9|12533.9|4
1627997860000|2021-08-03 13:37:40|12548.2|12536.2|12548.9|12536.9|12548.9|12536.9|12545.7|12533.7|1
1627997870000|2021-08-03 13:37:50|12548.2|12536.2|12549.7|12537.7|12550.2|12538.2|12548.2|12536.2|0
1627997880000|2021-08-03 13:38:00|12548.9|12536.9|12544.5|12532.5|12548.9|12536.9|12544.5|12532.5|1
1627997890000|2021-08-03 13:38:10|12543.2|12531.2|12557.9|12545.9|12557.9|12545.9|12543.2|12531.2|11
1627997900000|2021-08-03 13:38:20|12556.6|12544.6|12557.9|12545.9|12557.9|12545.9|12555.4|12543.4|1
1627997910000|2021-08-03 13:38:30|12558.4|12546.4|12554|12542|12558.4|12546.4|12554|12542|11
1627997920000|2021-08-03 13:38:40|12555|12543|12554.3|12542.3|12556.8|12544.8|12554.3|12542.3|35
1627997930000|2021-08-03 13:38:50|12554.8|12542.8|12555.6|12543.6|12556.1|12544.1|12554.3|12542.3|0
1627997940000|2021-08-03 13:39:00|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|1
1627997950000|2021-08-03 13:39:10|12559.1|12547.1|12560.6|12548.6|12560.6|12548.6|12559.1|12547.1|51
1627997960000|2021-08-03 13:39:20|12560|12548|12560|12548|12560|12548|12559.5|12547.5|4
1627997970000|2021-08-03 13:39:30|12560.6|12548.6|12560.6|12548.6|12560.6|12548.6|12560.6|12548.6|17
1627997980000|2021-08-03 13:39:40|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12558.8|12546.8|3
1627997990000|2021-08-03 13:39:50|12558.8|12546.8|12557.3|12545.3|12558.8|12546.8|12556.8|12544.8|2
1627998000000|2021-08-03 13:40:00|12556.3|12544.3|12556.1|12544.1|12556.3|12544.3|12553.1|12541.1|2
1627998010000|2021-08-03 13:40:10|12557.3|12545.3|12558.1|12546.1|12558.1|12546.1|12557.3|12545.3|0
1627998020000|2021-08-03 13:40:20|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|3
1627998030000|2021-08-03 13:40:30|12555.6|12543.6|12551.1|12539.1|12555.6|12543.6|12551.1|12539.1|4
1627998040000|2021-08-03 13:40:40|12550.4|12538.4|12550.4|12538.4|12551.6|12539.6|12550.4|12538.4|6
1627998050000|2021-08-03 13:40:50|12549.8|12537.8|12553.6|12541.6|12553.6|12541.6|12549.1|12537.1|8
1627998060000|2021-08-03 13:41:00|12554.1|12542.1|12551.6|12539.6|12554.1|12542.1|12551.6|12539.6|2
1627998070000|2021-08-03 13:41:10|12551.1|12539.1|12550.4|12538.4|12551.1|12539.1|12550.4|12538.4|0
1627998080000|2021-08-03 13:41:20|12549.8|12537.8|12549.1|12537.1|12550.4|12538.4|12549.1|12537.1|17
1627998090000|2021-08-03 13:41:30|12546.6|12534.6|12544.1|12532.1|12546.6|12534.6|12544.1|12532.1|5
1627998100000|2021-08-03 13:41:40|12542.7|12530.7|12540.4|12528.4|12542.7|12530.7|12540.4|12528.4|11
1627998110000|2021-08-03 13:41:50|12538.2|12526.2|12535.4|12523.4|12538.2|12526.2|12535.4|12523.4|1
1627998120000|2021-08-03 13:42:00|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12535.4|12523.4|1
1627998130000|2021-08-03 13:42:10|12535.9|12523.9|12532.2|12520.2|12537.9|12525.9|12530.9|12518.9|14
1627998140000|2021-08-03 13:42:20|12530.2|12518.2|12530.9|12518.9|12531.4|12519.4|12530.2|12518.2|1
1627998150000|2021-08-03 13:42:30|12532.2|12520.2|12532.9|12520.9|12533.4|12521.4|12531.6|12519.6|1
1627998160000|2021-08-03 13:42:40|12532.4|12520.4|12529.7|12517.7|12534.7|12522.7|12529.7|12517.7|10
1627998170000|2021-08-03 13:42:50|12526.5|12514.5|12526.5|12514.5|12529.7|12517.7|12526.5|12514.5|12
1627998180000|2021-08-03 13:43:00|12527.7|12515.7|12527.2|12515.2|12529|12517|12527.2|12515.2|2
1627998190000|2021-08-03 13:43:10|12526.5|12514.5|12525.2|12513.2|12526.5|12514.5|12525.2|12513.2|1
1627998200000|2021-08-03 13:43:20|12527.7|12515.7|12530.2|12518.2|12530.2|12518.2|12527.7|12515.7|14
1627998210000|2021-08-03 13:43:30|12529|12517|12527.7|12515.7|12530.2|12518.2|12527.7|12515.7|15
1627998220000|2021-08-03 13:43:40|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|2
1627998240000|2021-08-03 13:44:00|12527.7|12515.7|12528.8|12516.8|12530.2|12518.2|12527.7|12515.7|5
1627998250000|2021-08-03 13:44:10|12527.5|12515.5|12528.8|12516.8|12528.8|12516.8|12527.5|12515.5|8
1627998260000|2021-08-03 13:44:20|12529.3|12517.3|12529.5|12517.5|12530.7|12518.7|12529|12517|2
1627998270000|2021-08-03 13:44:30|12528.8|12516.8|12523.6|12511.6|12528.8|12516.8|12522.9|12510.9|35
1627998280000|2021-08-03 13:44:40|12524.3|12512.3|12525|12513|12527.3|12515.3|12524.3|12512.3|1
1627998290000|2021-08-03 13:44:50|12525.6|12513.6|12526.8|12514.8|12526.8|12514.8|12525.6|12513.6|1
1627998300000|2021-08-03 13:45:00|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|12525.7|12513.7|1
1627998310000|2021-08-03 13:45:10|12526.8|12514.8|12526.8|12514.8|12528.8|12516.8|12526.8|12514.8|1
1627998320000|2021-08-03 13:45:20|12527.9|12515.9|12528.8|12516.8|12528.8|12516.8|12527.9|12515.9|1
1627998330000|2021-08-03 13:45:30|12529.3|12517.3|12528.6|12516.6|12531.8|12519.8|12526.8|12514.8|16
1627998340000|2021-08-03 13:45:40|12526.8|12514.8|12526.8|12514.8|12526.8|12514.8|12526.8|12514.8|0
1627998360000|2021-08-03 13:46:00|12526.3|12514.3|12522.9|12510.9|12526.3|12514.3|12522.9|12510.9|1
1627998370000|2021-08-03 13:46:10|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|6
1627998390000|2021-08-03 13:46:30|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|2
1627998400000|2021-08-03 13:46:40|12519.5|12507.5|12514.3|12502.3|12519.5|12507.5|12512.4|12500.4|44
1627998410000|2021-08-03 13:46:50|12513.6|12501.6|12514.1|12502.1|12514.9|12502.9|12512.4|12500.4|9
1627998420000|2021-08-03 13:47:00|12513.6|12501.6|12510.9|12498.9|12513.6|12501.6|12510.9|12498.9|0
1627998430000|2021-08-03 13:47:10|12512.9|12500.9|12510.9|12498.9|12512.9|12500.9|12510.9|12498.9|0
1627998440000|2021-08-03 13:47:20|12511.6|12499.6|12510.9|12498.9|12511.6|12499.6|12510.9|12498.9|2
1627998450000|2021-08-03 13:47:30|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|10
1627998460000|2021-08-03 13:47:40|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|2
1627998470000|2021-08-03 13:47:50|12511.5|12499.5|12513.4|12501.4|12513.4|12501.4|12511.5|12499.5|10
1627998490000|2021-08-03 13:48:10|12514.7|12502.7|12513.4|12501.4|12514.7|12502.7|12513.4|12501.4|2
1627998510000|2021-08-03 13:48:30|||||||||1
1627998520000|2021-08-03 13:48:40|12515.9|12503.9|12518.4|12506.4|12518.4|12506.4|12515.9|12503.9|19
1627998530000|2021-08-03 13:48:50|12520.6|12508.6|12519.9|12507.9|12521.1|12509.1|12519.3|12507.3|14
1627998540000|2021-08-03 13:49:00|12521.1|12509.1|12519.9|12507.9|12521.1|12509.1|12519.9|12507.9|1
1627998550000|2021-08-03 13:49:10|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|1
1627998560000|2021-08-03 13:49:20|12519|12507|12519.1|12507.1|12519.9|12507.9|12518.6|12506.6|3
1627998570000|2021-08-03 13:49:30|12518.6|12506.6|12517.2|12505.2|12519.7|12507.7|12515.9|12503.9|8
1627998580000|2021-08-03 13:49:40|12515.9|12503.9|12520.4|12508.4|12520.4|12508.4|12514|12502|3
1627998590000|2021-08-03 13:49:50|12521.1|12509.1|12524.3|12512.3|12524.3|12512.3|12521.1|12509.1|1
1627998600000|2021-08-03 13:50:00|12523.3|12511.3|12519.3|12507.3|12523.3|12511.3|12518.6|12506.6|9
1627998620000|2021-08-03 13:50:20|12519.9|12507.9|12518.6|12506.6|12519.9|12507.9|12518.6|12506.6|0
1627998630000|2021-08-03 13:50:30|12519.3|12507.3|12519.2|12507.2|12520.4|12508.4|12519.2|12507.2|0
1627998640000|2021-08-03 13:50:40|12517.4|12505.4|12517.4|12505.4|12517.9|12505.9|12517.4|12505.4|1
1627998650000|2021-08-03 13:50:50|12516.7|12504.7|12513.4|12501.4|12516.7|12504.7|12513.4|12501.4|4
1627998660000|2021-08-03 13:51:00|12512.9|12500.9|12510.9|12498.9|12512.9|12500.9|12510.9|12498.9|1
1627998670000|2021-08-03 13:51:10|12511.5|12499.5|12512.9|12500.9|12512.9|12500.9|12511.5|12499.5|0
1627998680000|2021-08-03 13:51:20|||||||||2
1627998690000|2021-08-03 13:51:30|12512.4|12500.4|12514.9|12502.9|12514.9|12502.9|12510.9|12498.9|5
1627998700000|2021-08-03 13:51:40|12515.9|12503.9|12515.9|12503.9|12517.4|12505.4|12515.9|12503.9|4
1627998710000|2021-08-03 13:51:50|12516.7|12504.7|12517.2|12505.2|12517.2|12505.2|12516.7|12504.7|0
1627998720000|2021-08-03 13:52:00|12515.9|12503.9|12517.9|12505.9|12517.9|12505.9|12515.9|12503.9|1
1627998740000|2021-08-03 13:52:20|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12516.7|12504.7|0
1627998750000|2021-08-03 13:52:30|12518.4|12506.4|12519.9|12507.9|12519.9|12507.9|12518.4|12506.4|1
1627998760000|2021-08-03 13:52:40|12520.6|12508.6|12518.6|12506.6|12520.6|12508.6|12518.6|12506.6|9
1627998770000|2021-08-03 13:52:50|12519.4|12507.4|12519.2|12507.2|12519.4|12507.4|12518.6|12506.6|14
1627998780000|2021-08-03 13:53:00|12520.4|12508.4|12519.7|12507.7|12521|12509|12519.7|12507.7|2
1627998790000|2021-08-03 13:53:10|12521|12509|12520.8|12508.8|12521.5|12509.5|12517.5|12505.5|23
1627998800000|2021-08-03 13:53:20|12521.5|12509.5|12524|12512|12524|12512|12520.8|12508.8|0
1627998810000|2021-08-03 13:53:30|12522|12510|12519.5|12507.5|12522|12510|12519|12507|0
1627998820000|2021-08-03 13:53:40|12519|12507|12519.5|12507.5|12519.5|12507.5|12519|12507|1
1627998830000|2021-08-03 13:53:50|12518.5|12506.5|12514.5|12502.5|12518.5|12506.5|12514.5|12502.5|2
1627998840000|2021-08-03 13:54:00|12517|12505|12515.8|12503.8|12517|12505|12514.5|12502.5|1
1627998850000|2021-08-03 13:54:10|12515.1|12503.1|12515.8|12503.8|12516|12504|12514.5|12502.5|33
1627998860000|2021-08-03 13:54:20|12514.5|12502.5|12518.3|12506.3|12518.3|12506.3|12514.5|12502.5|1
1627998870000|2021-08-03 13:54:30|12517|12505|12517.6|12505.6|12517.6|12505.6|12515.6|12503.6|12
1627998880000|2021-08-03 13:54:40|12518.3|12506.3|12518.3|12506.3|12518.8|12506.8|12518.3|12506.3|2
1627998890000|2021-08-03 13:54:50|12517|12505|12518.3|12506.3|12519|12507|12517|12505|0
1627998900000|2021-08-03 13:55:00|12517.6|12505.6|12521|12509|12521|12509|12517|12505|0
1627998910000|2021-08-03 13:55:10|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|0
1627998920000|2021-08-03 13:55:20|12520.8|12508.8|12521.5|12509.5|12521.5|12509.5|12520.8|12508.8|2
1627998930000|2021-08-03 13:55:30|12519.5|12507.5|12518.3|12506.3|12519.5|12507.5|12518.3|12506.3|1
1627998940000|2021-08-03 13:55:40|12519|12507|12523.5|12511.5|12523.5|12511.5|12517|12505|7
1627998950000|2021-08-03 13:55:50|12524.5|12512.5|12539.9|12527.9|12540.4|12528.4|12524.5|12512.5|7
1627998960000|2021-08-03 13:56:00|12539.4|12527.4|12539.9|12527.9|12539.9|12527.9|12537.9|12525.9|0
1627998970000|2021-08-03 13:56:10|12538.7|12526.7|12539.9|12527.9|12539.9|12527.9|12538.7|12526.7|1
1627998980000|2021-08-03 13:56:20|12538.7|12526.7|12542.9|12530.9|12542.9|12530.9|12536.7|12524.7|3
1627998990000|2021-08-03 13:56:30|12542.4|12530.4|12542.4|12530.4|12542.4|12530.4|12540.4|12528.4|1
1627999000000|2021-08-03 13:56:40|12541.9|12529.9|12547.6|12535.6|12549.4|12537.4|12540.4|12528.4|8
1627999010000|2021-08-03 13:56:50|12546.9|12534.9|12547.4|12535.4|12547.4|12535.4|12544.4|12532.4|4
1627999020000|2021-08-03 13:57:00|12546.2|12534.2|12541.9|12529.9|12546.2|12534.2|12541.9|12529.9|3
1627999030000|2021-08-03 13:57:10|12543.7|12531.7|12539.4|12527.4|12543.7|12531.7|12538.8|12526.8|1
1627999040000|2021-08-03 13:57:20|12538.1|12526.1|12535.1|12523.1|12538.1|12526.1|12535.1|12523.1|0
1627999050000|2021-08-03 13:57:30|12534.4|12522.4|12531.2|12519.2|12534.4|12522.4|12531.2|12519.2|0
1627999060000|2021-08-03 13:57:40|12530.6|12518.6|12528.7|12516.7|12530.6|12518.6|12526.9|12514.9|2
1627999070000|2021-08-03 13:57:50|12529.9|12517.9|12529.4|12517.4|12529.9|12517.9|12529.4|12517.4|0
1627999080000|2021-08-03 13:58:00|12528.7|12516.7|12531.2|12519.2|12531.2|12519.2|12528.7|12516.7|0
1627999090000|2021-08-03 13:58:10|12530.6|12518.6|12529.4|12517.4|12531.2|12519.2|12529.4|12517.4|1
1627999100000|2021-08-03 13:58:20|12530.6|12518.6|12528.7|12516.7|12530.6|12518.6|12528.7|12516.7|1
1627999110000|2021-08-03 13:58:30|12529.4|12517.4|12534.4|12522.4|12534.4|12522.4|12529.4|12517.4|1
1627999120000|2021-08-03 13:58:40|12534.9|12522.9|12536.2|12524.2|12536.2|12524.2|12534.9|12522.9|1
1627999130000|2021-08-03 13:58:50|12535.6|12523.6|12536.9|12524.9|12536.9|12524.9|12535.6|12523.6|5
1627999140000|2021-08-03 13:59:00|12538.1|12526.1|12538.7|12526.7|12538.7|12526.7|12538.1|12526.1|1
1627999150000|2021-08-03 13:59:10|12539.4|12527.4|12538.7|12526.7|12541.9|12529.9|12538.7|12526.7|2
1627999160000|2021-08-03 13:59:20|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|0
1627999170000|2021-08-03 13:59:30|12537.6|12525.6|12537.6|12525.6|12538.1|12526.1|12536.9|12524.9|1
1627999180000|2021-08-03 13:59:40|12536.9|12524.9|12537.6|12525.6|12538.1|12526.1|12536.4|12524.4|3
1627999190000|2021-08-03 13:59:50|12538.1|12526.1|12538.1|12526.1|12539.9|12527.9|12538.1|12526.1|2
1627999200000|2021-08-03 14:00:00|12537.6|12525.6|12538.1|12526.1|12538.7|12526.7|12537.6|12525.6|2
1627999210000|2021-08-03 14:00:10|12536.9|12524.9|12538.1|12526.1|12538.7|12526.7|12536.9|12524.9|0
1627999220000|2021-08-03 14:00:20|12536.9|12524.9|12537.6|12525.6|12538.7|12526.7|12536.9|12524.9|1
1627999230000|2021-08-03 14:00:30|12536.4|12524.4|12532.6|12520.6|12536.4|12524.4|12532.6|12520.6|3
1627999240000|2021-08-03 14:00:40|12531.2|12519.2|12529.4|12517.4|12533.1|12521.1|12528.9|12516.9|1
1627999250000|2021-08-03 14:00:50|12528.7|12516.7|12531.2|12519.2|12531.2|12519.2|12528.1|12516.1|1
1627999260000|2021-08-03 14:01:00|12530.7|12518.7|12528.2|12516.2|12530.7|12518.7|12528.2|12516.2|1
1627999270000|2021-08-03 14:01:10|12528.7|12516.7|12528.2|12516.2|12528.7|12516.7|12527.6|12515.6|0
1627999280000|2021-08-03 14:01:20|12527.6|12515.6|12527.6|12515.6|12528.2|12516.2|12526.9|12514.9|3
1627999290000|2021-08-03 14:01:30|12531.9|12519.9|12535.1|12523.1|12535.1|12523.1|12531.9|12519.9|7
1627999300000|2021-08-03 14:01:40|12535.8|12523.8|12537.8|12525.8|12537.8|12525.8|12535.8|12523.8|0
1627999310000|2021-08-03 14:01:50|12535.8|12523.8|12535.1|12523.1|12535.8|12523.8|12535.1|12523.1|2
1627999320000|2021-08-03 14:02:00|12536.6|12524.6|12540.1|12528.1|12540.1|12528.1|12536|12524|23
1627999330000|2021-08-03 14:02:10|12539.6|12527.6|12539.6|12527.6|12540.1|12528.1|12538.3|12526.3|0
1627999340000|2021-08-03 14:02:20|12542.3|12530.3|12538.3|12526.3|12542.3|12530.3|12537.8|12525.8|2
1627999350000|2021-08-03 14:02:30|12537.3|12525.3|12536.6|12524.6|12537.3|12525.3|12536|12524|1
1627999360000|2021-08-03 14:02:40|12535.3|12523.3|12536.4|12524.4|12536.4|12524.4|12535.3|12523.3|0
1627999370000|2021-08-03 14:02:50|12534.8|12522.8|12530.3|12518.3|12534.8|12522.8|12530.3|12518.3|2
1627999380000|2021-08-03 14:03:00|12529.8|12517.8|12529.6|12517.6|12530.3|12518.3|12527.1|12515.1|4
1627999390000|2021-08-03 14:03:10|12528.9|12516.9|12532.6|12520.6|12533.3|12521.3|12528.3|12516.3|5
1627999400000|2021-08-03 14:03:20|12532.1|12520.1|12530.9|12518.9|12532.1|12520.1|12530.9|12518.9|1
1627999410000|2021-08-03 14:03:30|12530.3|12518.3|12529.8|12517.8|12530.3|12518.3|12529.1|12517.1|0
1627999420000|2021-08-03 14:03:40|12530.3|12518.3|12529.1|12517.1|12530.3|12518.3|12529.1|12517.1|1
1627999430000|2021-08-03 14:03:50|12529.6|12517.6|12530.3|12518.3|12530.3|12518.3|12529.6|12517.6|0
1627999440000|2021-08-03 14:04:00|12532.3|12520.3|12537.1|12525.1|12537.1|12525.1|12532.3|12520.3|12
1627999460000|2021-08-03 14:04:20|12536.6|12524.6|12537.6|12525.6|12537.6|12525.6|12536.6|12524.6|0
1627999470000|2021-08-03 14:04:30|12539.8|12527.8|12541|12529|12541|12529|12539.1|12527.1|1
1627999480000|2021-08-03 14:04:40|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|1
1627999490000|2021-08-03 14:04:50|12539.8|12527.8|12544.8|12532.8|12544.8|12532.8|12539.8|12527.8|3
1627999500000|2021-08-03 14:05:00|12546|12534|12547.5|12535.5|12547.5|12535.5|12544.3|12532.3|3
1627999510000|2021-08-03 14:05:10|12550.5|12538.5|12549.1|12537.1|12550.5|12538.5|12548.7|12536.7|24
1627999520000|2021-08-03 14:05:20|12549.8|12537.8|12550.5|12538.5|12551.6|12539.6|12549.8|12537.8|5
1627999530000|2021-08-03 14:05:30|12553|12541|12552.5|12540.5|12553|12541|12552.5|12540.5|1
1627999540000|2021-08-03 14:05:40|12553|12541|12553|12541|12553|12541|12551.3|12539.3|10
1627999550000|2021-08-03 14:05:50|12552.5|12540.5|12550|12538|12553|12541|12550|12538|3
1627999560000|2021-08-03 14:06:00|12549.5|12537.5|12552.9|12540.9|12552.9|12540.9|12549.5|12537.5|18
1627999570000|2021-08-03 14:06:10|12550.4|12538.4|12551.6|12539.6|12554|12542|12550.4|12538.4|6
1627999580000|2021-08-03 14:06:20|12550.9|12538.9|12548.4|12536.4|12551.6|12539.6|12548.4|12536.4|0
1627999590000|2021-08-03 14:06:30|12549|12537|12549.7|12537.7|12550.2|12538.2|12548.4|12536.4|1
1627999600000|2021-08-03 14:06:40|12548.4|12536.4|12545.9|12533.9|12548.4|12536.4|12545.9|12533.9|1
1627999610000|2021-08-03 14:06:50|12546.5|12534.5|12543.4|12531.4|12546.5|12534.5|12543.4|12531.4|1
1627999620000|2021-08-03 14:07:00|12541.5|12529.5|12542.7|12530.7|12542.7|12530.7|12540.9|12528.9|1
1627999630000|2021-08-03 14:07:10|12542.2|12530.2|12543.4|12531.4|12543.4|12531.4|12538.4|12526.4|0
1627999640000|2021-08-03 14:07:20|12544.1|12532.1|12544.7|12532.7|12545.4|12533.4|12543.4|12531.4|2
1627999650000|2021-08-03 14:07:30|12544.1|12532.1|12543.4|12531.4|12544.1|12532.1|12542.7|12530.7|0
1627999660000|2021-08-03 14:07:40|12540.9|12528.9|12541.5|12529.5|12541.5|12529.5|12540.9|12528.9|0
1627999670000|2021-08-03 14:07:50|12542|12530|12540.2|12528.2|12542|12530|12540.2|12528.2|0
1627999680000|2021-08-03 14:08:00|12542.4|12530.4|12543.4|12531.4|12543.4|12531.4|12542.4|12530.4|1
1627999700000|2021-08-03 14:08:20|12542.2|12530.2|12540.9|12528.9|12542.2|12530.2|12540.9|12528.9|1
1627999710000|2021-08-03 14:08:30|12540.2|12528.2|12539|12527|12540.2|12528.2|12539|12527|1
1627999720000|2021-08-03 14:08:40|12538.4|12526.4|12536.5|12524.5|12538.4|12526.4|12536.5|12524.5|1
1627999730000|2021-08-03 14:08:50|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|0
1627999740000|2021-08-03 14:09:00|12536.5|12524.5|12540.2|12528.2|12540.2|12528.2|12536.5|12524.5|3
1627999750000|2021-08-03 14:09:10|12541.5|12529.5|12543.8|12531.8|12543.8|12531.8|12541.5|12529.5|12
1627999760000|2021-08-03 14:09:20|12542.5|12530.5|12543.1|12531.1|12543.1|12531.1|12542|12530|0
1627999770000|2021-08-03 14:09:30|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|0
1627999790000|2021-08-03 14:09:50|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|0
1627999800000|2021-08-03 14:10:00|12540|12528|12541.3|12529.3|12542|12530|12537.5|12525.5|1
1627999810000|2021-08-03 14:10:10|12540|12528|12543.8|12531.8|12543.8|12531.8|12540|12528|2
1627999830000|2021-08-03 14:10:30|12543.3|12531.3|12544.5|12532.5|12544.5|12532.5|12542.5|12530.5|0
1627999840000|2021-08-03 14:10:40|12545|12533|12548.5|12536.5|12548.5|12536.5|12544.5|12532.5|1
1627999850000|2021-08-03 14:10:50|12549.2|12537.2|12547.7|12535.7|12549.7|12537.7|12547.7|12535.7|0
1627999860000|2021-08-03 14:11:00|12546|12534|12551|12539|12551|12539|12546|12534|2
1627999870000|2021-08-03 14:11:10|12549|12537|12550.8|12538.8|12550.8|12538.8|12549|12537|7
1627999880000|2021-08-03 14:11:20|12551|12539|12551|12539|12551|12539|12551|12539|0
1627999890000|2021-08-03 14:11:30|12550.4|12538.4|12543.5|12531.5|12550.4|12538.4|12543.5|12531.5|2
1627999900000|2021-08-03 14:11:40|12542.9|12530.9|12543.5|12531.5|12545.2|12533.2|12542.2|12530.2|2
1627999920000|2021-08-03 14:12:00|12542.2|12530.2|12541|12529|12542.2|12530.2|12541|12529|1
1627999930000|2021-08-03 14:12:10|12540.4|12528.4|12539|12527|12540.4|12528.4|12538.5|12526.5|3
1627999940000|2021-08-03 14:12:20|12538.3|12526.3|12538.3|12526.3|12538.8|12526.8|12537|12525|6
1627999950000|2021-08-03 14:12:30|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|1
1627999960000|2021-08-03 14:12:40|||||||||2
1627999970000|2021-08-03 14:12:50|12535.1|12523.1|12538.8|12526.8|12538.8|12526.8|12535.1|12523.1|11
1627999980000|2021-08-03 14:13:00|12539.5|12527.5|12542|12530|12542|12530|12539.5|12527.5|0
1628000000000|2021-08-03 14:13:20|||||||||1
1628000010000|2021-08-03 14:13:30|12540.6|12528.6|12539.5|12527.5|12540.6|12528.6|12539.5|12527.5|0
1628000030000|2021-08-03 14:13:50|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|1
1628000040000|2021-08-03 14:14:00|12538.3|12526.3|12535.8|12523.8|12538.3|12526.3|12535.8|12523.8|0
1628000060000|2021-08-03 14:14:20|12536.5|12524.5|12536.5|12524.5|12537.2|12525.2|12535.3|12523.3|2
1628000070000|2021-08-03 14:14:30|12536|12524|12536.5|12524.5|12537|12525|12536|12524|1
1628000080000|2021-08-03 14:14:40|12536|12524|12535.3|12523.3|12536|12524|12535.3|12523.3|0
1628000090000|2021-08-03 14:14:50|12536|12524|12539.7|12527.7|12539.7|12527.7|12536|12524|2
1628000100000|2021-08-03 14:15:00|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|1
1628000110000|2021-08-03 14:15:10|||||||||1
1628000120000|2021-08-03 14:15:20|12541|12529|12543.5|12531.5|12543.5|12531.5|12541|12529|0
1628000130000|2021-08-03 14:15:30|12541.7|12529.7|12543.5|12531.5|12543.5|12531.5|12541|12529|0
1628000140000|2021-08-03 14:15:40|12544|12532|12543.5|12531.5|12544|12532|12543.5|12531.5|1
1628000150000|2021-08-03 14:15:50|||||||||3
1628000160000|2021-08-03 14:16:00|12544.5|12532.5|12546|12534|12546|12534|12544.5|12532.5|5
1628000170000|2021-08-03 14:16:10|12546.7|12534.7|12546.7|12534.7|12547.2|12535.2|12546|12534|2
1628000180000|2021-08-03 14:16:20|12547.2|12535.2|12550.5|12538.5|12550.5|12538.5|12547.2|12535.2|0
1628000190000|2021-08-03 14:16:30|12551.9|12539.9|12551.9|12539.9|12551.9|12539.9|12551.9|12539.9|1
1628000200000|2021-08-03 14:16:40|||||||||1
1628000220000|2021-08-03 14:17:00|12551.4|12539.4|12549.9|12537.9|12551.4|12539.4|12549.2|12537.2|1
1628000230000|2021-08-03 14:17:10|12549.2|12537.2|12547.4|12535.4|12549.2|12537.2|12544.9|12532.9|3
1628000240000|2021-08-03 14:17:20|12546.2|12534.2|12544.9|12532.9|12546.7|12534.7|12544.9|12532.9|0
1628000260000|2021-08-03 14:17:40|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|4
1628000270000|2021-08-03 14:17:50|12544.2|12532.2|12544.4|12532.4|12544.7|12532.7|12543|12531|1
1628000280000|2021-08-03 14:18:00|12546.5|12534.5|12548.5|12536.5|12549.9|12537.9|12546.5|12534.5|1
1628000290000|2021-08-03 14:18:10|12549.2|12537.2|12549.2|12537.2|12549.2|12537.2|12549.2|12537.2|1
1628000300000|2021-08-03 14:18:20|12552.4|12540.4|12549.4|12537.4|12552.4|12540.4|12549.4|12537.4|0
1628000310000|2021-08-03 14:18:30|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|0
1628000320000|2021-08-03 14:18:40|||||||||1
1628000330000|2021-08-03 14:18:50|12548.2|12536.2|12549.2|12537.2|12550.5|12538.5|12547.4|12535.4|0
1628000350000|2021-08-03 14:19:10|12545.3|12533.3|12545.3|12533.3|12546|12534|12545.3|12533.3|5
1628000360000|2021-08-03 14:19:20|12544.6|12532.6|12544.8|12532.8|12544.8|12532.8|12544|12532|2
1628000380000|2021-08-03 14:19:40|12545.5|12533.5|12546|12534|12546|12534|12545.5|12533.5|1
1628000390000|2021-08-03 14:19:50|12548.5|12536.5|12549.9|12537.9|12549.9|12537.9|12548.5|12536.5|0
1628000400000|2021-08-03 14:20:00|12550.5|12538.5|12554.9|12542.9|12554.9|12542.9|12549.9|12537.9|3
1628000410000|2021-08-03 14:20:10|12553.2|12541.2|12553.9|12541.9|12554.9|12542.9|12553.2|12541.2|8
1628000420000|2021-08-03 14:20:20|12553.2|12541.2|12554.4|12542.4|12554.4|12542.4|12552.4|12540.4|0
1628000430000|2021-08-03 14:20:30|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.4|12542.4|0
1628000440000|2021-08-03 14:20:40|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|1
1628000450000|2021-08-03 14:20:50|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|6
1628000460000|2021-08-03 14:21:00|12553.7|12541.7|12554.4|12542.4|12554.4|12542.4|12553|12541|1
1628000470000|2021-08-03 14:21:10|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|1
1628000480000|2021-08-03 14:21:20|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|0
1628000490000|2021-08-03 14:21:30|||||||||1
1628000500000|2021-08-03 14:21:40|12558.7|12546.7|12572.8|12560.8|12576.6|12564.6|12558.7|12546.7|6
1628000510000|2021-08-03 14:21:50|12573.9|12561.9|12579.3|12567.3|12581.8|12569.8|12571|12559|13
1628000520000|2021-08-03 14:22:00|12579.8|12567.8|12585.7|12573.7|12589.3|12576|12579.8|12567.8|26
1628000530000|2021-08-03 14:22:10|12586.8|12574.8|12583.7|12571.7|12587.5|12575.5|12583.7|12571.7|4
1628000540000|2021-08-03 14:22:20|12583.2|12571.2|12580.9|12568.9|12583.2|12571.2|12580.2|12568.2|10
1628000550000|2021-08-03 14:22:30|12582.3|12570.3|12582.1|12570.1|12582.9|12570.9|12582.1|12570.1|6
1628000560000|2021-08-03 14:22:40|12582.9|12570.9|12584.6|12572.6|12584.6|12572.6|12582.9|12570.9|3
1628000570000|2021-08-03 14:22:50|12585.2|12573.2|12587.1|12575.1|12587.1|12575.1|12582.1|12570.1|3
1628000580000|2021-08-03 14:23:00|12586.4|12574.4|12590.6|12578.6|12591.1|12579.1|12586.4|12574.4|4
1628000590000|2021-08-03 14:23:10|12589.8|12577.8|12595.6|12583.6|12595.7|12583.7|12589.8|12577.8|9
1628000600000|2021-08-03 14:23:20|12595|12583|12592|12580|12595|12583|12590|12578|11
1628000610000|2021-08-03 14:23:30|12591.5|12579.5|12589|12577|12591.5|12579.5|12589|12577|0
1628000620000|2021-08-03 14:23:40|12587.5|12575.5|12589|12577|12591.5|12579.5|12587|12575|14
1628000630000|2021-08-03 14:23:50|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|1
1628000640000|2021-08-03 14:24:00|12592|12580|12586.6|12574.6|12592|12580|12586.6|12574.6|11
1628000660000|2021-08-03 14:24:20|12587.2|12575.2|12584.1|12572.1|12587.2|12575.2|12584.1|12572.1|11
1628000670000|2021-08-03 14:24:30|12583.6|12571.6|12587.2|12575.2|12587.2|12575.2|12583.4|12571.4|4
1628000680000|2021-08-03 14:24:40|||||||||3
1628000690000|2021-08-03 14:24:50|12586.6|12574.6|12586.6|12574.6|12587.9|12575.9|12586.6|12574.6|14
1628000700000|2021-08-03 14:25:00|12587.2|12575.2|12593.4|12581.4|12593.4|12581.4|12587.2|12575.2|5
1628000710000|2021-08-03 14:25:10|12592.9|12580.9|12591.6|12579.6|12594.5|12582.5|12591.6|12579.6|12
1628000720000|2021-08-03 14:25:20|12593.1|12581.1|12593.6|12581.6|12593.6|12581.6|12593.1|12581.1|1
1628000730000|2021-08-03 14:25:30|12596.1|12584.1|12598.6|12586.6|12599.1|12587.1|12596.1|12584.1|9
1628000740000|2021-08-03 14:25:40|12599.1|12587.1|12599.1|12587.1|12599.7|12587.7|12599.1|12587.1|1
1628000750000|2021-08-03 14:25:50|12597.2|12585.2|12594.1|12582.1|12597.2|12585.2|12591.8|12579.8|4
1628000760000|2021-08-03 14:26:00|12594.9|12582.9|12596.1|12584.1|12596.1|12584.1|12593.6|12581.6|1
1628000770000|2021-08-03 14:26:10|12593.6|12581.6|12593.6|12581.6|12594.9|12582.9|12593.6|12581.6|0
1628000780000|2021-08-03 14:26:20|12593.1|12581.1|12590.2|12578.2|12593.1|12581.1|12590.2|12578.2|15
1628000790000|2021-08-03 14:26:30|12590.7|12578.7|12591.4|12579.4|12593.9|12581.9|12590.7|12578.7|4
1628000800000|2021-08-03 14:26:40|12590.7|12578.7|12588.9|12576.9|12590.7|12578.7|12588.2|12576.2|2
1628000810000|2021-08-03 14:26:50|12590.2|12578.2|12588.2|12576.2|12590.2|12578.2|12588.2|12576.2|1
1628000820000|2021-08-03 14:27:00|12589|12577|12592.7|12580.7|12594|12582|12587.7|12575.7|6
1628000830000|2021-08-03 14:27:10|||||||||2
1628000850000|2021-08-03 14:27:30|12595.2|12583.2|12595.2|12583.2|12595.2|12583.2|12595.2|12583.2|0
1628000860000|2021-08-03 14:27:40|12593.2|12581.2|12592.7|12580.7|12593.4|12581.4|12592.7|12580.7|2
1628000870000|2021-08-03 14:27:50|||||||||1
1628000880000|2021-08-03 14:28:00|||||||||6
1628000890000|2021-08-03 14:28:10|||||||||1
1628000900000|2021-08-03 14:28:20|12591.6|12579.6|12590.2|12578.2|12591.6|12579.6|12590.2|12578.2|1
1628000910000|2021-08-03 14:28:30|12591.5|12579.5|12594|12582|12594|12582|12591.5|12579.5|5
1628000920000|2021-08-03 14:28:40|||||||||1
1628000930000|2021-08-03 14:28:50|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|0
1628000940000|2021-08-03 14:29:00|12594|12582|12592.7|12580.7|12594|12582|12592|12580|9
1628000950000|2021-08-03 14:29:10|12590.2|12578.2|12590.2|12578.2|12590.2|12578.2|12590.2|12578.2|2
1628000960000|2021-08-03 14:29:20|12587.7|12575.7|12589|12577|12590|12578|12587.7|12575.7|4
1628000970000|2021-08-03 14:29:30|12590.2|12578.2|12592.7|12580.7|12592.7|12580.7|12590.2|12578.2|0
1628000980000|2021-08-03 14:29:40|12594|12582|12594|12582|12594|12582|12594|12582|2
1628000990000|2021-08-03 14:29:50|12593.2|12581.2|12592.7|12580.7|12593.2|12581.2|12591.5|12579.5|0
1628001000000|2021-08-03 14:30:00|12593.4|12581.4|12595.2|12583.2|12595.2|12583.2|12592.7|12580.7|14
1628001010000|2021-08-03 14:30:10|12594|12582|12595.2|12583.2|12595.2|12583.2|12594|12582|0
1628001020000|2021-08-03 14:30:20|12593.3|12581.3|12592.7|12580.7|12593.3|12581.3|12592.7|12580.7|1
1628001030000|2021-08-03 14:30:30|12592|12580|12592.7|12580.7|12592.7|12580.7|12592|12580|0
1628001040000|2021-08-03 14:30:40|12591.1|12579.1|12588.3|12576.3|12591.1|12579.1|12587.7|12575.7|1
1628001050000|2021-08-03 14:30:50|12587.7|12575.7|12587.5|12575.5|12587.7|12575.7|12587|12575|1
1628001060000|2021-08-03 14:31:00|12587|12575|12587.7|12575.7|12589|12577|12587|12575|3
1628001070000|2021-08-03 14:31:10|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|2
1628001080000|2021-08-03 14:31:20|12590|12578|12592.2|12580.2|12592.7|12580.7|12590|12578|2
1628001090000|2021-08-03 14:31:30|12591.5|12579.5|12594|12582|12597.7|12585.7|12591.5|12579.5|4
1628001100000|2021-08-03 14:31:40|12594.5|12582.5|12593.4|12581.4|12595.2|12583.2|12593.4|12581.4|0
1628001110000|2021-08-03 14:31:50|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|1
1628001120000|2021-08-03 14:32:00|12593.4|12581.4|12587.5|12575.5|12594.5|12582.5|12586.8|12574.8|18
1628001130000|2021-08-03 14:32:10|12588.1|12576.1|12588.8|12576.8|12589.3|12577.3|12587.5|12575.5|0
1628001140000|2021-08-03 14:32:20|12589.3|12577.3|12588.8|12576.8|12591.3|12579.3|12588.8|12576.8|0
1628001150000|2021-08-03 14:32:30|12586.8|12574.8|12587.5|12575.5|12587.5|12575.5|12586.8|12574.8|0
1628001160000|2021-08-03 14:32:40|12586.8|12574.8|12582.9|12570.9|12586.8|12574.8|12582.9|12570.9|34
1628001170000|2021-08-03 14:32:50|12580.9|12568.9|12582.2|12570.2|12582.2|12570.2|12580.9|12568.9|0
1628001180000|2021-08-03 14:33:00|12582.9|12570.9|12583.6|12571.6|12587.9|12575.9|12582.9|12570.9|1
1628001190000|2021-08-03 14:33:10|12584.3|12572.3|12582.9|12570.9|12585.6|12573.6|12582.9|12570.9|2
1628001200000|2021-08-03 14:33:20|12582.4|12570.4|12582.4|12570.4|12582.4|12570.4|12582.4|12570.4|0
1628001210000|2021-08-03 14:33:30|12581.6|12569.6|12582.2|12570.2|12583.6|12571.6|12581.6|12569.6|13
1628001220000|2021-08-03 14:33:40|12581.6|12569.6|12582.9|12570.9|12583.4|12571.4|12581.6|12569.6|2
1628001230000|2021-08-03 14:33:50|12582.4|12570.4|12583.6|12571.6|12584.3|12572.3|12582.4|12570.4|4
1628001240000|2021-08-03 14:34:00|12584.9|12572.9|12586.1|12574.1|12586.1|12574.1|12583.6|12571.6|3
1628001250000|2021-08-03 14:34:10|12584.3|12572.3|12584.3|12572.3|12584.3|12572.3|12584.3|12572.3|1
1628001260000|2021-08-03 14:34:20|12584.9|12572.9|12582.4|12570.4|12584.9|12572.9|12582.4|12570.4|5
1628001280000|2021-08-03 14:34:40|||||||||1
1628001290000|2021-08-03 14:34:50|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|1
1628001300000|2021-08-03 14:35:00|12584.3|12572.3|12584.9|12572.9|12584.9|12572.9|12584.3|12572.3|0
1628001310000|2021-08-03 14:35:10|12586.1|12574.1|12586.1|12574.1|12586.1|12574.1|12586.1|12574.1|1
1628001320000|2021-08-03 14:35:20|12586.7|12574.7|12587.4|12575.4|12589.9|12577.9|12586.7|12574.7|5
1628001330000|2021-08-03 14:35:30|12585.4|12573.4|12587.4|12575.4|12587.4|12575.4|12584.9|12572.9|0
1628001340000|2021-08-03 14:35:40|12585.4|12573.4|12582.2|12570.2|12585.4|12573.4|12580.9|12568.9|5
1628001350000|2021-08-03 14:35:50|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|12582.2|12570.2|0
1628001360000|2021-08-03 14:36:00|12583.4|12571.4|12585.4|12573.4|12585.4|12573.4|12583.4|12571.4|3
1628001370000|2021-08-03 14:36:10|12584.9|12572.9|12585.4|12573.4|12585.4|12573.4|12584.9|12572.9|1
1628001380000|2021-08-03 14:36:20|12584.9|12572.9|12582.4|12570.4|12585.4|12573.4|12582.4|12570.4|1
1628001400000|2021-08-03 14:36:40|12584|12572|12584.7|12572.7|12584.7|12572.7|12584|12572|9
1628001410000|2021-08-03 14:36:50|12584.9|12572.9|12582.9|12570.9|12584.9|12572.9|12582.9|12570.9|1
1628001420000|2021-08-03 14:37:00|12583.6|12571.6|12582.9|12570.9|12583.6|12571.6|12582.9|12570.9|0
1628001430000|2021-08-03 14:37:10|12582.4|12570.4|12582.4|12570.4|12582.4|12570.4|12582.4|12570.4|0
1628001440000|2021-08-03 14:37:20|12582.9|12570.9|12583.5|12571.5|12583.5|12571.5|12582.9|12570.9|1
1628001450000|2021-08-03 14:37:30|12585.4|12573.4|12585.4|12573.4|12585.4|12573.4|12585.4|12573.4|0
1628001460000|2021-08-03 14:37:40|12588.5|12576.5|12588.5|12576.5|12589.2|12577.2|12588.5|12576.5|11
1628001480000|2021-08-03 14:38:00|12589.7|12577.7|12590.4|12578.4|12590.4|12578.4|12589.2|12577.2|0
1628001490000|2021-08-03 14:38:10|12588.5|12576.5|12588.5|12576.5|12588.5|12576.5|12588.5|12576.5|1
1628001500000|2021-08-03 14:38:20|12589.2|12577.2|12589.9|12577.9|12590.4|12578.4|12588.5|12576.5|14
1628001510000|2021-08-03 14:38:30|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|12589.2|12577.2|0
1628001530000|2021-08-03 14:38:50|12589.7|12577.7|12589.9|12577.9|12590.4|12578.4|12589.7|12577.7|0
1628001540000|2021-08-03 14:39:00|12590.4|12578.4|12589.2|12577.2|12590.4|12578.4|12589.2|12577.2|2
1628001560000|2021-08-03 14:39:20|12590.4|12578.4|12592.4|12580.4|12592.4|12580.4|12590.4|12578.4|0
1628001570000|2021-08-03 14:39:30|12589.9|12577.9|12589.2|12577.2|12590.4|12578.4|12588.5|12576.5|0
1628001580000|2021-08-03 14:39:40|12588.5|12576.5|12588.5|12576.5|12588.5|12576.5|12588.5|12576.5|1
1628001600000|2021-08-03 14:40:00|12587|12575|12584|12572|12587|12575|12582|12570|8
1628001620000|2021-08-03 14:40:20|12583.3|12571.3|12584|12572|12584.5|12572.5|12582|12570|1
1628001630000|2021-08-03 14:40:30|12584.7|12572.7|12585.8|12573.8|12585.8|12573.8|12584.7|12572.7|0
1628001640000|2021-08-03 14:40:40|12584.7|12572.7|12585.3|12573.3|12585.3|12573.3|12584.7|12572.7|0
1628001650000|2021-08-03 14:40:50|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|0
1628001660000|2021-08-03 14:41:00|12588.5|12576.5|12589|12577|12591|12579|12588.5|12576.5|3
1628001670000|2021-08-03 14:41:10|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|0
1628001680000|2021-08-03 14:41:20|12590.4|12578.4|12588.3|12576.3|12590.4|12578.4|12587|12575|1
1628001690000|2021-08-03 14:41:30|12587.8|12575.8|12588.3|12576.3|12588.3|12576.3|12587.8|12575.8|0
1628001700000|2021-08-03 14:41:40|12587.8|12575.8|12587|12575|12588.3|12576.3|12587|12575|0
1628001710000|2021-08-03 14:41:50|12587.8|12575.8|12588.3|12576.3|12588.3|12576.3|12587.8|12575.8|0
1628001720000|2021-08-03 14:42:00|12591.5|12579.5|12590.4|12578.4|12592.2|12580.2|12590.4|12578.4|1
1628001730000|2021-08-03 14:42:10|12591|12579|12590.4|12578.4|12592.9|12580.9|12590.4|12578.4|0
1628001740000|2021-08-03 14:42:20|12591|12579|12592.9|12580.9|12594.9|12582.9|12591|12579|1
1628001750000|2021-08-03 14:42:30|12593|12581|12592.8|12580.8|12593|12581|12590.5|12578.5|5
1628001760000|2021-08-03 14:42:40|12593.5|12581.5|12594.5|12582.5|12594.5|12582.5|12593.5|12581.5|1
1628001770000|2021-08-03 14:42:50|12594|12582|12592|12580|12594|12582|12592|12580|1
1628001780000|2021-08-03 14:43:00|12592.8|12580.8|12593.5|12581.5|12593.5|12581.5|12592|12580|1
1628001790000|2021-08-03 14:43:10|12592.8|12580.8|12593.5|12581.5|12593.5|12581.5|12592.8|12580.8|3
1628001800000|2021-08-03 14:43:20|12592.8|12580.8|12592.8|12580.8|12593.5|12581.5|12592|12580|1
1628001810000|2021-08-03 14:43:30|12593.5|12581.5|12595.5|12583.5|12595.5|12583.5|12592.8|12580.8|1
1628001820000|2021-08-03 14:43:40|12594|12582|12594.7|12582.7|12594.7|12582.7|12593.5|12581.5|0
1628001830000|2021-08-03 14:43:50|12596|12584|12595.5|12583.5|12596|12584|12595.5|12583.5|0
1628001840000|2021-08-03 14:44:00|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|1
1628001850000|2021-08-03 14:44:10|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|12594.9|12582.9|2
1628001860000|2021-08-03 14:44:20|12593.5|12581.5|12593.5|12581.5|12594.7|12582.7|12593.5|12581.5|20
1628001870000|2021-08-03 14:44:30|12594|12582|12594|12582|12594|12582|12594|12582|0
1628001880000|2021-08-03 14:44:40|12593.5|12581.5|12592.8|12580.8|12594|12582|12592.1|12580.1|3
1628001890000|2021-08-03 14:44:50|12593.5|12581.5|12595.5|12583.5|12595.5|12583.5|12593.5|12581.5|1
1628001930000|2021-08-03 14:45:30|12594.9|12582.9|12594.9|12582.9|12595.5|12583.5|12594.9|12582.9|3
1628001940000|2021-08-03 14:45:40|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|1
1628001950000|2021-08-03 14:45:50|12594.8|12582.8|12595.5|12583.5|12595.5|12583.5|12593.5|12581.5|0
1628001960000|2021-08-03 14:46:00|||||||||3
1628001970000|2021-08-03 14:46:10|||||||||1
1628002010000|2021-08-03 14:46:50|||||||||1
1628002030000|2021-08-03 14:47:10|||||||||1
1628002060000|2021-08-03 14:47:40|12596|12584|12596|12584|12596|12584|12596|12584|12
1628002070000|2021-08-03 14:47:50|12595.5|12583.5|12596|12584|12596|12584|12595.5|12583.5|0
1628002080000|2021-08-03 14:48:00|12595.5|12583.5|12594.8|12582.8|12596|12584|12594|12582|0
1628002090000|2021-08-03 14:48:10|||||||||1
1628002100000|2021-08-03 14:48:20|12594|12582|12593.5|12581.5|12594.8|12582.8|12593.5|12581.5|0
1628002110000|2021-08-03 14:48:30|12594|12582|12594.8|12582.8|12594.8|12582.8|12594|12582|1
1628002120000|2021-08-03 14:48:40|12596|12584|12595.5|12583.5|12596|12584|12594.8|12582.8|2
1628002150000|2021-08-03 14:49:10|||||||||1
1628002170000|2021-08-03 14:49:30|||||||||1
1628002180000|2021-08-03 14:49:40|||||||||2
1628002200000|2021-08-03 14:50:00|12596|12584|12595.5|12583.5|12596|12584|12595|12583|30
1628002210000|2021-08-03 14:50:10|12596|12584|12595.5|12583.5|12596|12584|12595.5|12583.5|1
1628002230000|2021-08-03 14:50:30|||||||||1
1628002260000|2021-08-03 14:51:00|12595|12583|12596|12584|12596|12584|12593.5|12581.5|18
1628002280000|2021-08-03 14:51:20|12594.6|12582.6|12594.1|12582.1|12594.6|12582.6|12592.6|12580.6|4
1628002290000|2021-08-03 14:51:30|12594.6|12582.6|12592.6|12580.6|12594.6|12582.6|12592.6|12580.6|0
1628002300000|2021-08-03 14:51:40|12591.4|12579.4|12590.7|12578.7|12591.4|12579.4|12590.7|12578.7|0
1628002310000|2021-08-03 14:51:50|12592.1|12580.1|12592.6|12580.6|12593.2|12581.2|12592.1|12580.1|2
1628002320000|2021-08-03 14:52:00|12594.6|12582.6|12596|12584|12596|12584|12594.6|12582.6|1
1628002330000|2021-08-03 14:52:10|12595.3|12583.3|12596|12584|12596|12584|12595.3|12583.3|5
1628002350000|2021-08-03 14:52:30|12595.3|12583.3|12600.5|12588.5|12601|12589|12595.3|12583.3|6
1628002360000|2021-08-03 14:52:40|12600|12588|12600|12588|12600|12588|12600|12588|9
1628002370000|2021-08-03 14:52:50|12599.4|12587.4|12600.5|12588.5|12600.5|12588.5|12598|12586|0
1628002380000|2021-08-03 14:53:00|12597.5|12585.5|12597.5|12585.5|12598|12586|12597.5|12585.5|3
1628002390000|2021-08-03 14:53:10|12601|12589|12602.5|12590.5|12602.5|12590.5|12600.5|12588.5|19
1628002400000|2021-08-03 14:53:20|12601.2|12589.2|12602.5|12590.5|12602.5|12590.5|12601.2|12589.2|1
1628002410000|2021-08-03 14:53:30|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|19
1628002420000|2021-08-03 14:53:40|12602.1|12590.1|12604.1|12592.1|12604.1|12592.1|12602.1|12590.1|7
1628002430000|2021-08-03 14:53:50|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|7
1628002440000|2021-08-03 14:54:00|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|12603.6|12591.6|0
1628002450000|2021-08-03 14:54:10|12603.6|12591.6|12603.6|12591.6|12604.1|12592.1|12603.6|12591.6|1
1628002460000|2021-08-03 14:54:20|12602.1|12590.1|12608|12596|12608|12596|12602.1|12590.1|2
1628002470000|2021-08-03 14:54:30|12610.5|12598.5|12608.7|12596.7|12610.7|12598.7|12607.5|12595.5|11
1628002480000|2021-08-03 14:54:40|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610|12598|1
1628002490000|2021-08-03 14:54:50|12610|12598|12610|12598|12610.5|12598.5|12610|12598|5
1628002500000|2021-08-03 14:55:00|12609.3|12597.3|12610.5|12598.5|12610.5|12598.5|12608|12596|9
1628002510000|2021-08-03 14:55:10|||||||||1
1628002520000|2021-08-03 14:55:20|12610|12598|12611.1|12599.1|12611.1|12599.1|12610|12598|23
1628002530000|2021-08-03 14:55:30|12610.5|12598.5|12611.8|12599.8|12611.8|12599.8|12610.5|12598.5|0
1628002540000|2021-08-03 14:55:40|12611.2|12599.2|12620|12608|12620.5|12608.5|12611.2|12599.2|5
1628002550000|2021-08-03 14:55:50|12620.5|12608.5|12620.5|12608.5|12620.5|12608.5|12620|12608|1
1628002560000|2021-08-03 14:56:00|12618|12606|12618|12606|12618|12606|12618|12606|1
1628002570000|2021-08-03 14:56:10|12618.6|12606.6|12621.1|12609.1|12621.1|12609.1|12618.6|12606.6|2
1628002580000|2021-08-03 14:56:20|12620.3|12608.3|12618.6|12606.6|12620.3|12608.3|12618.6|12606.6|7
1628002590000|2021-08-03 14:56:30|||||||||1
1628002610000|2021-08-03 14:56:50|12619.1|12607.1|12621.3|12609.3|12622.3|12610.3|12618.6|12606.6|1
1628002620000|2021-08-03 14:57:00|12620.5|12608.5|12623|12611|12623|12611|12620.5|12608.5|2
1628002640000|2021-08-03 14:57:20|12622.5|12610.5|12623|12611|12623|12611|12621.1|12609.1|0
1628002650000|2021-08-03 14:57:30|12621.1|12609.1|12619.8|12607.8|12621.1|12609.1|12618.6|12606.6|2
1628002660000|2021-08-03 14:57:40|12622.1|12610.1|12623.6|12611.6|12623.6|12611.6|12622.1|12610.1|9
1628002670000|2021-08-03 14:57:50|12622.9|12610.9|12622.9|12610.9|12623.6|12611.6|12622.9|12610.9|1
1628002680000|2021-08-03 14:58:00|12622.1|12610.1|12622.9|12610.9|12622.9|12610.9|12622.1|12610.1|0
1628002690000|2021-08-03 14:58:10|12624.1|12612.1|12627.1|12615.1|12628.6|12616.6|12623.6|12611.6|17
1628002700000|2021-08-03 14:58:20|12624.6|12612.6|12620.7|12608.7|12625.2|12613.2|12620.7|12608.7|7
1628002710000|2021-08-03 14:58:30|||||||||2
1628002720000|2021-08-03 14:58:40|12619.3|12607.3|12620.7|12608.7|12620.7|12608.7|12619.3|12607.3|4
1628002730000|2021-08-03 14:58:50|12622|12610|12628.2|12616.2|12628.2|12616.2|12622|12610|14
1628002740000|2021-08-03 14:59:00|||||||||3
1628002750000|2021-08-03 14:59:10|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|10
1628002760000|2021-08-03 14:59:20|||||||||2
1628002770000|2021-08-03 14:59:30|12627.5|12615.5|12626.8|12614.8|12627.5|12615.5|12626.8|12614.8|1
1628002780000|2021-08-03 14:59:40|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|23
1628002790000|2021-08-03 14:59:50|12628.7|12616.7|12626.8|12614.8|12628.7|12616.7|12626.8|12614.8|1
1628002800000|2021-08-03 15:00:00|12627.3|12615.3|12626.8|12614.8|12627.3|12615.3|12626.8|12614.8|0
1628002810000|2021-08-03 15:00:10|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12628.2|12616.2|5
1628002820000|2021-08-03 15:00:20|12627.5|12615.5|12627.5|12615.5|12628.2|12616.2|12627.5|12615.5|14
1628002830000|2021-08-03 15:00:30|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|0
1628002840000|2021-08-03 15:00:40|12627.5|12615.5|12628.2|12616.2|12628.2|12616.2|12627.5|12615.5|1
1628002850000|2021-08-03 15:00:50|12627.5|12615.5|12628.2|12616.2|12628.2|12616.2|12627.5|12615.5|6
1628002860000|2021-08-03 15:01:00|||||||||1
1628002870000|2021-08-03 15:01:10|12628.9|12616.9|12630.7|12618.7|12632.7|12620.7|12628.9|12616.9|46
1628002880000|2021-08-03 15:01:20|12630.2|12618.2|12630.2|12618.2|12630.2|12618.2|12630.2|12618.2|0
1628002890000|2021-08-03 15:01:30|12631.2|12619.2|12631.6|12619.6|12632.7|12620.7|12631.2|12619.2|0
1628002900000|2021-08-03 15:01:40|12632.2|12620.2|12633.6|12621.6|12633.6|12621.6|12631.6|12619.6|1
1628002910000|2021-08-03 15:01:50|12635|12623|12636.4|12624.4|12637.2|12625.2|12635|12623|12
1628002920000|2021-08-03 15:02:00|12637.2|12625.2|12637.2|12625.2|12638.9|12626.9|12637.2|12625.2|2
1628002930000|2021-08-03 15:02:10|12638.6|12626.6|12639.7|12627.7|12639.7|12627.7|12638.6|12626.6|6
1628002940000|2021-08-03 15:02:20|12638.2|12626.2|12640.7|12628.7|12640.7|12628.7|12638.2|12626.2|31
1628002950000|2021-08-03 15:02:30|12640|12628|12640.7|12628.7|12640.7|12628.7|12639.3|12627.3|2
1628002960000|2021-08-03 15:02:40|12640|12628|12639.3|12627.3|12640|12628|12639.3|12627.3|6
1628002970000|2021-08-03 15:02:50|12639.8|12627.8|12639.8|12627.8|12640.5|12628.5|12639.3|12627.3|4
1628002980000|2021-08-03 15:03:00|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|1
1628002990000|2021-08-03 15:03:10|12637.9|12625.9|12639.3|12627.3|12639.3|12627.3|12637.9|12625.9|18
1628003000000|2021-08-03 15:03:20|||||||||5
1628003010000|2021-08-03 15:03:30|12637.9|12625.9|12639.3|12627.3|12639.3|12627.3|12637.9|12625.9|5
1628003020000|2021-08-03 15:03:40|12637.9|12625.9|12637.9|12625.9|12639.3|12627.3|12637.9|12625.9|22
1628003030000|2021-08-03 15:03:50|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|2
1628003040000|2021-08-03 15:04:00|12637.9|12625.9|12637.9|12625.9|12640.4|12628.4|12637.9|12625.9|9
1628003050000|2021-08-03 15:04:10|||||||||3
1628003070000|2021-08-03 15:04:30|||||||||3
1628003080000|2021-08-03 15:04:40|12637.3|12625.3|12637.9|12625.9|12637.9|12625.9|12635.4|12623.4|31
1628003090000|2021-08-03 15:04:50|12639.8|12627.8|12638.9|12626.9|12640.4|12628.4|12638.6|12626.6|6
1628003100000|2021-08-03 15:05:00|12637.5|12625.5|12637.7|12625.7|12638.9|12626.9|12637.1|12625.1|13
1628003110000|2021-08-03 15:05:10|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.4|12626.4|5
1628003120000|2021-08-03 15:05:20|12640.4|12628.4|12641.3|12629.3|12641.8|12629.8|12639.6|12627.6|16
1628003130000|2021-08-03 15:05:30|12640.6|12628.6|12639.8|12627.8|12640.6|12628.6|12639.8|12627.8|0
1628003140000|2021-08-03 15:05:40|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|2
1628003150000|2021-08-03 15:05:50|||||||||2
1628003160000|2021-08-03 15:06:00|12639.8|12627.8|12639.3|12627.3|12641.3|12629.3|12639.3|12627.3|25
1628003170000|2021-08-03 15:06:10|12640|12628|12636.3|12624.3|12640|12628|12635|12623|19
1628003180000|2021-08-03 15:06:20|12635.7|12623.7|12635.7|12623.7|12636.3|12624.3|12635|12623|6
1628003190000|2021-08-03 15:06:30|12635|12623|12632|12620|12635|12623|12631.5|12619.5|3
1628003200000|2021-08-03 15:06:40|12632.7|12620.7|12629.7|12617.7|12632.7|12620.7|12629.7|12617.7|22
1628003210000|2021-08-03 15:06:50|12629|12617|12624.7|12612.7|12629|12617|12624.7|12612.7|39
1628003220000|2021-08-03 15:07:00|12623.3|12611.3|12624.5|12612.5|12624.5|12612.5|12623.3|12611.3|9
1628003230000|2021-08-03 15:07:10|12623.3|12611.3|12623.3|12611.3|12624|12612|12623.3|12611.3|13
1628003240000|2021-08-03 15:07:20|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|12625.2|12613.2|1
1628003250000|2021-08-03 15:07:30|12625.2|12613.2|12629|12617|12629|12617|12624.7|12612.7|17
1628003260000|2021-08-03 15:07:40|12628.4|12616.4|12629.7|12617.7|12629.7|12617.7|12628.4|12616.4|0
1628003270000|2021-08-03 15:07:50|12627.7|12615.7|12627.7|12615.7|12628.3|12616.3|12627|12615|0
1628003280000|2021-08-03 15:08:00|12626.3|12614.3|12623.3|12611.3|12627|12615|12623.3|12611.3|1
1628003290000|2021-08-03 15:08:10|||||||||1
1628003300000|2021-08-03 15:08:20|||||||||1
1628003310000|2021-08-03 15:08:30|||||||||1
1628003320000|2021-08-03 15:08:40|12622.5|12610.5|12621.8|12609.8|12622.5|12610.5|12621.8|12609.8|6
1628003330000|2021-08-03 15:08:50|||||||||1
1628003340000|2021-08-03 15:09:00|12623.8|12611.8|12624.3|12612.3|12624.3|12612.3|12623.8|12611.8|3
1628003350000|2021-08-03 15:09:10|12625.6|12613.6|12626.3|12614.3|12626.3|12614.3|12625.6|12613.6|2
1628003380000|2021-08-03 15:09:40|12625.2|12613.2|12626.3|12614.3|12626.3|12614.3|12625.2|12613.2|1
1628003390000|2021-08-03 15:09:50|12623.8|12611.8|12623.8|12611.8|12623.8|12611.8|12623.8|12611.8|0
1628003400000|2021-08-03 15:10:00|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|1
1628003410000|2021-08-03 15:10:10|12628.3|12616.3|12629.2|12617.2|12629.7|12617.7|12627.7|12615.7|1
1628003420000|2021-08-03 15:10:20|12628.5|12616.5|12630.2|12618.2|12630.8|12618.8|12628.5|12616.5|3
1628003430000|2021-08-03 15:10:30|12629.5|12617.5|12628.1|12616.1|12629.5|12617.5|12627.7|12615.7|2
1628003440000|2021-08-03 15:10:40|12628.6|12616.6|12628.7|12616.7|12628.7|12616.7|12627.4|12615.4|11
1628003450000|2021-08-03 15:10:50|12629.2|12617.2|12627.2|12615.2|12629.2|12617.2|12627.2|12615.2|1
1628003460000|2021-08-03 15:11:00|12627.7|12615.7|12630.2|12618.2|12630.2|12618.2|12627.7|12615.7|1
1628003470000|2021-08-03 15:11:10|12631|12619|12632.2|12620.2|12632.2|12620.2|12631|12619|0
1628003480000|2021-08-03 15:11:20|||||||||1
1628003490000|2021-08-03 15:11:30|12631.7|12619.7|12636|12624|12637.2|12625.2|12631|12619|3
1628003500000|2021-08-03 15:11:40|12636.5|12624.5|12637.2|12625.2|12637.2|12625.2|12636|12624|0
1628003510000|2021-08-03 15:11:50|12636.7|12624.7|12637.2|12625.2|12637.2|12625.2|12636.7|12624.7|0
1628003520000|2021-08-03 15:12:00|12636.7|12624.7|12636|12624|12637.2|12625.2|12636|12624|0
1628003530000|2021-08-03 15:12:10|12636.7|12624.7|12641|12629|12641|12629|12636.7|12624.7|7
1628003540000|2021-08-03 15:12:20|12639.7|12627.7|12639.5|12627.5|12640.8|12628.8|12639|12627|2
1628003550000|2021-08-03 15:12:30|12640.3|12628.3|12637.2|12625.2|12640.3|12628.3|12637.2|12625.2|0
1628003560000|2021-08-03 15:12:40|12639.3|12627.3|12640.8|12628.8|12640.8|12628.8|12639.3|12627.3|18
1628003570000|2021-08-03 15:12:50|12641.3|12629.3|12640.8|12628.8|12642|12630|12640.8|12628.8|1
1628003590000|2021-08-03 15:13:10|12638.5|12626.5|12639|12627|12639|12627|12638.5|12626.5|3
1628003600000|2021-08-03 15:13:20|12637.8|12625.8|12636.5|12624.5|12637.8|12625.8|12635.3|12623.3|0
1628003610000|2021-08-03 15:13:30|12637|12625|12637.8|12625.8|12637.8|12625.8|12636.5|12624.5|0
1628003620000|2021-08-03 15:13:40|12637.2|12625.2|12634|12622|12637.8|12625.8|12634|12622|0
1628003630000|2021-08-03 15:13:50|12634.5|12622.5|12637.8|12625.8|12637.8|12625.8|12634.5|12622.5|6
1628003640000|2021-08-03 15:14:00|12637.2|12625.2|12637.8|12625.8|12637.8|12625.8|12637.2|12625.2|1
1628003650000|2021-08-03 15:14:10|12639.7|12627.7|12637.8|12625.8|12639.7|12627.7|12637.8|12625.8|2
1628003660000|2021-08-03 15:14:20|12637.2|12625.2|12637.2|12625.2|12637.2|12625.2|12636.7|12624.7|0
1628003670000|2021-08-03 15:14:30|12636.7|12624.7|12637.8|12625.8|12638.5|12626.5|12636|12624|3
1628003680000|2021-08-03 15:14:40|12638.3|12626.3|12635.3|12623.3|12638.3|12626.3|12635.3|12623.3|2
1628003690000|2021-08-03 15:14:50|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|12632.8|12620.8|1
1628003710000|2021-08-03 15:15:10|12632.8|12620.8|12630.8|12618.8|12632.8|12620.8|12630.8|12618.8|1
1628003720000|2021-08-03 15:15:20|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|12631.5|12619.5|7
1628003730000|2021-08-03 15:15:30|12632.1|12620.1|12631.5|12619.5|12632.2|12620.2|12630.8|12618.8|0
1628003740000|2021-08-03 15:15:40|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|0
1628003750000|2021-08-03 15:15:50|12630.8|12618.8|12628.3|12616.3|12630.8|12618.8|12627.1|12615.1|6
1628003770000|2021-08-03 15:16:10|12629.6|12617.6|12627.2|12615.2|12629.6|12617.6|12627.2|12615.2|2
1628003780000|2021-08-03 15:16:20|12626.5|12614.5|12624.7|12612.7|12626.5|12614.5|12624.7|12612.7|9
1628003790000|2021-08-03 15:16:30|12624|12612|12624.7|12612.7|12624.7|12612.7|12623.3|12611.3|1
1628003800000|2021-08-03 15:16:40|12623.3|12611.3|12623.3|12611.3|12624|12612|12623.3|12611.3|3
1628003820000|2021-08-03 15:17:00|12622.6|12610.6|12620.8|12608.8|12623.3|12611.3|12620.8|12608.8|1
1628003840000|2021-08-03 15:17:20|||||||||4
1628003850000|2021-08-03 15:17:30|12619.6|12607.6|12618.3|12606.3|12619.6|12607.6|12618.3|12606.3|2
1628003870000|2021-08-03 15:17:50|||||||||1
1628003880000|2021-08-03 15:18:00|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|4
1628003900000|2021-08-03 15:18:20|12617.6|12605.6|12616.9|12604.9|12617.6|12605.6|12616.9|12604.9|1
1628003910000|2021-08-03 15:18:30|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|2
1628003920000|2021-08-03 15:18:40|||||||||1
1628003930000|2021-08-03 15:18:50|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|11
1628003940000|2021-08-03 15:19:00|12616.4|12604.4|12616.4|12604.4|12616.9|12604.9|12616.4|12604.4|1
1628003950000|2021-08-03 15:19:10|12614.4|12602.4|12616.4|12604.4|12616.4|12604.4|12614.4|12602.4|1
1628003960000|2021-08-03 15:19:20|12616.9|12604.9|12615.8|12603.8|12617.1|12605.1|12615.8|12603.8|0
1628003990000|2021-08-03 15:19:50|12616.4|12604.4|12618.9|12606.9|12618.9|12606.9|12616.4|12604.4|21
1628004000000|2021-08-03 15:20:00|12620.3|12608.3|12620.3|12608.3|12621.5|12609.5|12618.3|12606.3|0
1628004010000|2021-08-03 15:20:10|12618.5|12606.5|12619.6|12607.6|12620.3|12608.3|12618.3|12606.3|8
1628004020000|2021-08-03 15:20:20|12620.3|12608.3|12619.6|12607.6|12622.8|12610.8|12619.6|12607.6|5
1628004030000|2021-08-03 15:20:30|12620.3|12608.3|12619.1|12607.1|12620.3|12608.3|12619.1|12607.1|4
1628004040000|2021-08-03 15:20:40|12619.6|12607.6|12617.8|12605.8|12619.6|12607.6|12617.8|12605.8|3
1628004050000|2021-08-03 15:20:50|||||||||2
1628004060000|2021-08-03 15:21:00|12615.5|12603.5|12614.8|12602.8|12615.5|12603.5|12614.8|12602.8|6
1628004070000|2021-08-03 15:21:10|12616.2|12604.2|12615.5|12603.5|12616.2|12604.2|12615.5|12603.5|5
1628004080000|2021-08-03 15:21:20|12619.8|12607.8|12618.3|12606.3|12621.4|12609.4|12617.8|12605.8|24
1628004090000|2021-08-03 15:21:30|12617.8|12605.8|12617.8|12605.8|12618.3|12606.3|12617.8|12605.8|1
1628004110000|2021-08-03 15:21:50|12621.4|12609.4|12622.1|12610.1|12623.3|12611.3|12621.4|12609.4|10
1628004120000|2021-08-03 15:22:00|12622.8|12610.8|12620.3|12608.3|12624.8|12612.8|12620.3|12608.3|1
1628004130000|2021-08-03 15:22:10|12619.6|12607.6|12617.8|12605.8|12619.6|12607.6|12617.8|12605.8|0
1628004140000|2021-08-03 15:22:20|12618.5|12606.5|12617.8|12605.8|12618.5|12606.5|12617.8|12605.8|1
1628004150000|2021-08-03 15:22:30|12618.3|12606.3|12616.9|12604.9|12618.3|12606.3|12616.9|12604.9|1
1628004160000|2021-08-03 15:22:40|12616.4|12604.4|12616.4|12604.4|12616.9|12604.9|12616.4|12604.4|0
1628004170000|2021-08-03 15:22:50|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|1
1628004190000|2021-08-03 15:23:10|12616.4|12604.4|12616.9|12604.9|12616.9|12604.9|12616.4|12604.4|0
1628004200000|2021-08-03 15:23:20|12615.7|12603.7|12616.4|12604.4|12616.9|12604.9|12615.7|12603.7|1
1628004210000|2021-08-03 15:23:30|12610.5|12598.5|12610.5|12598.5|12611.9|12599.9|12609|12597|37
1628004220000|2021-08-03 15:23:40|12608|12596|12608|12596|12608|12596|12608|12596|6
1628004230000|2021-08-03 15:23:50|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12608.7|12596.7|2
1628004240000|2021-08-03 15:24:00|12608|12596|12609.9|12597.9|12611|12599|12608|12596|7
1628004250000|2021-08-03 15:24:10|12608.7|12596.7|12611|12599|12611|12599|12608.7|12596.7|9
1628004260000|2021-08-03 15:24:20|12611.5|12599.5|12611|12599|12611.5|12599.5|12611|12599|1
1628004270000|2021-08-03 15:24:30|12611.5|12599.5|12610.3|12598.3|12611.5|12599.5|12610.3|12598.3|0
1628004290000|2021-08-03 15:24:50|12609|12597|12609|12597|12610.3|12598.3|12609|12597|2
1628004300000|2021-08-03 15:25:00|||||||||4
1628004310000|2021-08-03 15:25:10|||||||||10
1628004320000|2021-08-03 15:25:20|12611.5|12599.5|12613.5|12601.5|12613.5|12601.5|12611.5|12599.5|10
1628004330000|2021-08-03 15:25:30|12611|12599|12611|12599|12611.5|12599.5|12611|12599|0
1628004340000|2021-08-03 15:25:40|12609.8|12597.8|12609|12597|12611.5|12599.5|12609|12597|0
1628004350000|2021-08-03 15:25:50|||||||||1
1628004380000|2021-08-03 15:26:20|||||||||1
1628004400000|2021-08-03 15:26:40|12609.1|12597.1|12606.6|12594.6|12609.1|12597.1|12606.6|12594.6|2
1628004410000|2021-08-03 15:26:50|12602.1|12590.1|12602.3|12590.3|12603.5|12591.5|12601.6|12589.6|18
1628004420000|2021-08-03 15:27:00|12602.8|12590.8|12606|12594|12608.5|12596.5|12602.8|12590.8|12
1628004430000|2021-08-03 15:27:10|12604.8|12592.8|12604.1|12592.1|12607.1|12595.1|12604.1|12592.1|12
1628004440000|2021-08-03 15:27:20|12604.6|12592.6|12604.6|12592.6|12604.6|12592.6|12604.6|12592.6|1
1628004450000|2021-08-03 15:27:30|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|0
1628004470000|2021-08-03 15:27:50|12602.1|12590.1|12601.6|12589.6|12602.8|12590.8|12601.6|12589.6|1
1628004490000|2021-08-03 15:28:10|||||||||2
1628004500000|2021-08-03 15:28:20|12602.1|12590.1|12602.8|12590.8|12604.1|12592.1|12602.1|12590.1|12
1628004510000|2021-08-03 15:28:30|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|0
1628004520000|2021-08-03 15:28:40|||||||||1
1628004530000|2021-08-03 15:28:50|||||||||1
1628004540000|2021-08-03 15:29:00|12599.6|12587.6|12598.5|12586.5|12599.6|12587.6|12598.5|12586.5|8
1628004550000|2021-08-03 15:29:10|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|0
1628004560000|2021-08-03 15:29:20|12602.1|12590.1|12602.6|12590.6|12602.6|12590.6|12602.1|12590.1|1
1628004570000|2021-08-03 15:29:30|12602.1|12590.1|12605.8|12593.8|12605.8|12593.8|12600.8|12588.8|10
1628004580000|2021-08-03 15:29:40|12604.6|12592.6|12603.3|12591.3|12604.6|12592.6|12603.3|12591.3|1
1628004590000|2021-08-03 15:29:50|12602.6|12590.6|12601.6|12589.6|12602.6|12590.6|12601.6|12589.6|2
1628004600000|2021-08-03 15:30:00|12602.1|12590.1|12607.1|12595.1|12607.6|12595.6|12601.6|12589.6|11
1628004610000|2021-08-03 15:30:10|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|12605.9|12593.9|0
1628004620000|2021-08-03 15:30:20|12608.9|12596.9|12609.1|12597.1|12609.6|12597.6|12608.9|12596.9|1
1628004630000|2021-08-03 15:30:30|12608.5|12596.5|12607.8|12595.8|12608.5|12596.5|12607.3|12595.3|0
1628004640000|2021-08-03 15:30:40|12606.6|12594.6|12607.8|12595.8|12609.1|12597.1|12605.9|12593.9|5
1628004650000|2021-08-03 15:30:50|12607.3|12595.3|12607.8|12595.8|12607.8|12595.8|12607.3|12595.3|0
1628004660000|2021-08-03 15:31:00|12607.3|12595.3|12607.8|12595.8|12607.8|12595.8|12607.3|12595.3|0
1628004670000|2021-08-03 15:31:10|12607.3|12595.3|12607.3|12595.3|12608|12596|12606.8|12594.8|0
1628004680000|2021-08-03 15:31:20|12606.8|12594.8|12608.5|12596.5|12608.5|12596.5|12606.8|12594.8|2
1628004690000|2021-08-03 15:31:30|12609.1|12597.1|12609.6|12597.6|12609.6|12597.6|12609.1|12597.1|0
1628004700000|2021-08-03 15:31:40|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|0
1628004710000|2021-08-03 15:31:50|12613|12601|12610.7|12598.7|12613|12601|12610.7|12598.7|1
1628004720000|2021-08-03 15:32:00|12611.2|12599.2|12610.7|12598.7|12612|12600|12610.7|12598.7|5
1628004730000|2021-08-03 15:32:10|12610|12598|12604.7|12592.7|12610|12598|12604.7|12592.7|4
1628004740000|2021-08-03 15:32:20|12605.9|12593.9|12605.2|12593.2|12605.9|12593.9|12604.7|12592.7|4
1628004750000|2021-08-03 15:32:30|12605.9|12593.9|12605.9|12593.9|12605.9|12593.9|12605.9|12593.9|0
1628004760000|2021-08-03 15:32:40|12604.7|12592.7|12605.5|12593.5|12607.5|12595.5|12603.4|12591.4|16
1628004770000|2021-08-03 15:32:50|12608.6|12596.6|12607.3|12595.3|12608.6|12596.6|12607.3|12595.3|9
1628004780000|2021-08-03 15:33:00|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|0
1628004790000|2021-08-03 15:33:10|12605.5|12593.5|12606.1|12594.1|12606.1|12594.1|12605.5|12593.5|0
1628004800000|2021-08-03 15:33:20|12603.6|12591.6|12602.3|12590.3|12603.6|12591.6|12602.3|12590.3|1
1628004810000|2021-08-03 15:33:30|12602.8|12590.8|12602.3|12590.3|12603.6|12591.6|12601.1|12589.1|0
1628004820000|2021-08-03 15:33:40|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|12600.5|12588.5|3
1628004830000|2021-08-03 15:33:50|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|1
1628004850000|2021-08-03 15:34:10|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|3
1628004860000|2021-08-03 15:34:20|12597.8|12585.8|12597.8|12585.8|12598.6|12586.6|12597.8|12585.8|8
1628004870000|2021-08-03 15:34:30|12596.6|12584.6|12600.5|12588.5|12600.5|12588.5|12596.6|12584.6|3
1628004880000|2021-08-03 15:34:40|12601.1|12589.1|12600.5|12588.5|12601.1|12589.1|12600|12588|4
1628004890000|2021-08-03 15:34:50|12600|12588|12600.5|12588.5|12601.1|12589.1|12600|12588|5
1628004900000|2021-08-03 15:35:00|12601.6|12589.6|12608.4|12596.4|12608.4|12596.4|12601.6|12589.6|31
1628004910000|2021-08-03 15:35:10|12609.1|12597.1|12610.5|12598.5|12610.5|12598.5|12607.8|12595.8|2
1628004920000|2021-08-03 15:35:20|12612.9|12600.9|12611.1|12599.1|12612.9|12600.9|12611.1|12599.1|2
1628004930000|2021-08-03 15:35:30|12608|12596|12608|12596|12608|12596|12608|12596|7
1628004950000|2021-08-03 15:35:50|12607.3|12595.3|12606.6|12594.6|12607.3|12595.3|12606.6|12594.6|0
1628004960000|2021-08-03 15:36:00|||||||||2
1628004970000|2021-08-03 15:36:10|12606.1|12594.1|12608.6|12596.6|12608.6|12596.6|12604.8|12592.8|3
1628004980000|2021-08-03 15:36:20|12606.8|12594.8|12606.8|12594.8|12606.8|12594.8|12606.8|12594.8|0
1628004990000|2021-08-03 15:36:30|12606.1|12594.1|12604.3|12592.3|12606.1|12594.1|12604.3|12592.3|0
1628005000000|2021-08-03 15:36:40|12606.4|12594.4|12610.4|12598.4|12610.9|12598.9|12606.4|12594.4|31
1628005010000|2021-08-03 15:36:50|12610.9|12598.9|12617.7|12605.7|12617.7|12605.7|12610.9|12598.9|29
1628005020000|2021-08-03 15:37:00|12620.2|12608.2|12625.2|12613.2|12625.2|12613.2|12619.6|12607.6|23
1628005030000|2021-08-03 15:37:10|12623.7|12611.7|12627.5|12615.5|12627.5|12615.5|12623.7|12611.7|50
1628005040000|2021-08-03 15:37:20|12627|12615|12626.4|12614.4|12627|12615|12626.4|12614.4|0
1628005050000|2021-08-03 15:37:30|12625.7|12613.7|12623.2|12611.2|12625.7|12613.7|12623.2|12611.2|2
1628005060000|2021-08-03 15:37:40|12622.5|12610.5|12625|12613|12625|12613|12622.5|12610.5|15
1628005070000|2021-08-03 15:37:50|12624.5|12612.5|12626.2|12614.2|12626.2|12614.2|12624.5|12612.5|0
1628005110000|2021-08-03 15:38:30|12625.5|12613.5|12623.7|12611.7|12625.5|12613.5|12623.7|12611.7|1
1628005120000|2021-08-03 15:38:40|12626.1|12614.1|12625.5|12613.5|12626.1|12614.1|12624.5|12612.5|17
1628005130000|2021-08-03 15:38:50|12629|12609|12624.3|12612.3|12629|12613|12624.3|12609|0
1628005140000|2021-08-03 15:39:00|12623.7|12611.7|12623.2|12611.2|12623.7|12611.7|12623.2|12611.2|3
1628005150000|2021-08-03 15:39:10|12623.7|12611.7|12621.8|12609.8|12624.3|12612.3|12621.8|12609.8|3
1628005160000|2021-08-03 15:39:20|12623.4|12611.4|12623|12611|12623.6|12611.6|12619.3|12607.3|23
1628005170000|2021-08-03 15:39:30|12623.6|12611.6|12623.6|12611.6|12623.6|12611.6|12623|12611|0
1628005180000|2021-08-03 15:39:40|12621.8|12609.8|12625.3|12613.3|12625.3|12613.3|12619.8|12607.8|10
1628005190000|2021-08-03 15:39:50|12625.9|12613.9|12625.3|12613.3|12625.9|12613.9|12623.6|12611.6|8
1628005200000|2021-08-03 15:40:00|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|0
1628005220000|2021-08-03 15:40:20|12625.5|12613.5|12626.1|12614.1|12626.1|12614.1|12625.5|12613.5|0
1628005230000|2021-08-03 15:40:30|12625.5|12613.5|12626.1|12614.1|12626.1|12614.1|12625.5|12613.5|1
1628005240000|2021-08-03 15:40:40|12625.5|12613.5|12625.5|12613.5|12626.1|12614.1|12625.5|12613.5|0
1628005250000|2021-08-03 15:40:50|12624.8|12612.8|12621.8|12609.8|12624.8|12612.8|12621.8|12609.8|2
1628005260000|2021-08-03 15:41:00|12622.5|12610.5|12623.2|12611.2|12625.7|12613.7|12621.3|12609.3|14
1628005270000|2021-08-03 15:41:10|12622.5|12610.5|12629.3|12617.3|12629.3|12617.3|12620.7|12608.7|23
1628005290000|2021-08-03 15:41:30|12628|12616|12626.8|12614.8|12628|12616|12626.8|12614.8|0
1628005300000|2021-08-03 15:41:40|12626.1|12614.1|12625.5|12613.5|12626.1|12614.1|12625.5|12613.5|0
1628005310000|2021-08-03 15:41:50|12618.9|12606.9|12618.8|12606.8|12618.9|12606.9|12618.2|12606.2|14
1628005320000|2021-08-03 15:42:00|12621.3|12609.3|12626.3|12614.3|12626.8|12614.8|12621.3|12609.3|24
1628005330000|2021-08-03 15:42:10|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|0
1628005340000|2021-08-03 15:42:20|12626.3|12614.3|12625.5|12613.5|12626.3|12614.3|12625|12613|0
1628005350000|2021-08-03 15:42:30|12625|12613|12624.5|12612.5|12625|12613|12624.5|12612.5|2
1628005360000|2021-08-03 15:42:40|12623.8|12611.8|12625|12613|12625.7|12613.7|12623.2|12611.2|10
1628005370000|2021-08-03 15:42:50|12624.5|12612.5|12626.3|12614.3|12626.3|12614.3|12624.5|12612.5|0
1628005380000|2021-08-03 15:43:00|12621.3|12609.3|12618.2|12606.2|12621.8|12609.8|12618.2|12606.2|4
1628005390000|2021-08-03 15:43:10|12619|12607|12623|12611|12624.3|12612.3|12619|12607|20
1628005400000|2021-08-03 15:43:20|12621.8|12609.8|12622.9|12610.9|12622.9|12610.9|12619.3|12607.3|17
1628005410000|2021-08-03 15:43:30|12625.4|12613.4|12626.1|12614.1|12627.3|12615.3|12625.4|12613.4|10
1628005430000|2021-08-03 15:43:50|12627.1|12615.1|12627.9|12615.9|12627.9|12615.9|12627.1|12615.1|0
1628005440000|2021-08-03 15:44:00|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|1
1628005450000|2021-08-03 15:44:10|12629.8|12617.8|12628.6|12616.6|12629.8|12617.8|12628.6|12616.6|1
1628005460000|2021-08-03 15:44:20|12630.6|12618.6|12629.3|12617.3|12630.6|12618.6|12629.3|12617.3|0
1628005470000|2021-08-03 15:44:30|12628.6|12616.6|12629.8|12617.8|12629.8|12617.8|12628.6|12616.6|0
1628005480000|2021-08-03 15:44:40|12631.5|12619.5|12632.7|12620.7|12632.7|12620.7|12631.5|12619.5|0
1628005490000|2021-08-03 15:44:50|12631.5|12619.5|12632|12620|12632|12620|12631.5|12619.5|11
1628005500000|2021-08-03 15:45:00|12632.7|12620.7|12632.2|12620.2|12632.7|12620.7|12632.2|12620.2|0
1628005510000|2021-08-03 15:45:10|12634.2|12622.2|12637.9|12625.9|12638.6|12626.6|12634.2|12622.2|27
1628005520000|2021-08-03 15:45:20|12637.2|12625.2|12636.7|12624.7|12637.2|12625.2|12636.1|12624.1|2
1628005530000|2021-08-03 15:45:30|12636.1|12624.1|12634.9|12622.9|12636.1|12624.1|12633.6|12621.6|6
1628005540000|2021-08-03 15:45:40|12634.4|12622.4|12634.4|12622.4|12634.9|12622.9|12633.6|12621.6|4
1628005550000|2021-08-03 15:45:50|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|5
1628005560000|2021-08-03 15:46:00|12634.4|12622.4|12637.6|12625.6|12638.1|12626.1|12633.6|12621.6|15
1628005570000|2021-08-03 15:46:10|12636.9|12624.9|12634.5|12622.5|12636.9|12624.9|12634.5|12622.5|1
1628005580000|2021-08-03 15:46:20|12635.1|12623.1|12635.8|12623.8|12635.8|12623.8|12634.5|12622.5|4
1628005590000|2021-08-03 15:46:30|||||||||3
1628005610000|2021-08-03 15:46:50|||||||||2
1628005620000|2021-08-03 15:47:00|12636.3|12624.3|12637|12625|12637|12625|12636.3|12624.3|0
1628005630000|2021-08-03 15:47:10|||||||||2
1628005640000|2021-08-03 15:47:20|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|0
1628005670000|2021-08-03 15:47:50|12638.3|12626.3|12637.6|12625.6|12640.8|12628.8|12637.6|12625.6|7
1628005680000|2021-08-03 15:48:00|12637.1|12625.1|12635.8|12623.8|12637.6|12625.6|12635.1|12623.1|4
1628005690000|2021-08-03 15:48:10|12635.3|12623.3|12634.6|12622.6|12635.3|12623.3|12634.6|12622.6|0
1628005710000|2021-08-03 15:48:30|12635.1|12623.1|12635.6|12623.6|12635.6|12623.6|12634.6|12622.6|11
1628005720000|2021-08-03 15:48:40|||||||||1
1628005730000|2021-08-03 15:48:50|||||||||1
1628005750000|2021-08-03 15:49:10|12639.9|12627.9|12640.6|12628.6|12640.6|12628.6|12639.9|12627.9|12
1628005760000|2021-08-03 15:49:20|12638.1|12626.1|12637.1|12625.1|12638.1|12626.1|12637.1|12625.1|7
1628005770000|2021-08-03 15:49:30|12638.8|12626.8|12638.3|12626.3|12638.8|12626.8|12638.3|12626.3|13
1628005780000|2021-08-03 15:49:40|12638.8|12626.8|12638.1|12626.1|12639.6|12627.6|12637.6|12625.6|1
1628005790000|2021-08-03 15:49:50|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|0
1628005800000|2021-08-03 15:50:00|12639.4|12627.4|12640.1|12628.1|12640.1|12628.1|12638.8|12626.8|0
1628005810000|2021-08-03 15:50:10|12639.6|12627.6|12640.3|12628.3|12641.3|12629.3|12639.6|12627.6|2
1628005820000|2021-08-03 15:50:20|12639.6|12627.6|12642.1|12630.1|12642.1|12630.1|12639.6|12627.6|13
1628005840000|2021-08-03 15:50:40|||||||||5
1628005850000|2021-08-03 15:50:50|12639.6|12627.6|12639.6|12627.6|12640.8|12628.8|12639.6|12627.6|20
1628005860000|2021-08-03 15:51:00|12639|12627|12637.1|12625.1|12639.6|12627.6|12637.1|12625.1|18
1628005870000|2021-08-03 15:51:10|12638.9|12626.9|12639.6|12627.6|12640.1|12628.1|12638.9|12626.9|7
1628005880000|2021-08-03 15:51:20|||||||||2
1628005910000|2021-08-03 15:51:50|12640.6|12628.6|12642.1|12630.1|12642.1|12630.1|12640.6|12628.6|1
1628005920000|2021-08-03 15:52:00|12643.9|12631.9|12640.6|12628.6|12643.9|12631.9|12640.6|12628.6|11
1628005930000|2021-08-03 15:52:10|12641.7|12629.7|12641.7|12629.7|12641.7|12629.7|12641.2|12629.2|3
1628005940000|2021-08-03 15:52:20|12641.2|12629.2|12643.1|12631.1|12643.7|12631.7|12641.2|12629.2|0
1628005950000|2021-08-03 15:52:30|12644.2|12632.2|12645.6|12633.6|12645.6|12633.6|12643.1|12631.1|2
1628005960000|2021-08-03 15:52:40|12646.4|12634.4|12646.9|12634.9|12646.9|12634.9|12646.4|12634.4|8
1628005970000|2021-08-03 15:52:50|12646.4|12634.4|12644.4|12632.4|12646.4|12634.4|12644.2|12632.2|3
1628005980000|2021-08-03 15:53:00|12644.9|12632.9|12645.6|12633.6|12645.6|12633.6|12643.1|12631.1|4
1628006000000|2021-08-03 15:53:20|12644.6|12632.6|12645.6|12633.6|12645.6|12633.6|12644.6|12632.6|4
1628006010000|2021-08-03 15:53:30|12644.2|12632.2|12645.6|12633.6|12645.6|12633.6|12643.1|12631.1|11
1628006020000|2021-08-03 15:53:40|||||||||11
1628006030000|2021-08-03 15:53:50|12645.8|12633.8|12644.6|12632.6|12646.4|12634.4|12644.6|12632.6|3
1628006040000|2021-08-03 15:54:00|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|1
1628006050000|2021-08-03 15:54:10|12644.6|12632.6|12645.1|12633.1|12645.7|12633.7|12644.6|12632.6|0
1628006060000|2021-08-03 15:54:20|||||||||5
1628006080000|2021-08-03 15:54:40|12645.7|12633.7|12645.1|12633.1|12645.7|12633.7|12645.1|12633.1|2
1628006100000|2021-08-03 15:55:00|12643.7|12631.7|12644.4|12632.4|12644.4|12632.4|12643.7|12631.7|5
1628006110000|2021-08-03 15:55:10|12644.9|12632.9|12643.7|12631.7|12644.9|12632.9|12643.7|12631.7|10
1628006120000|2021-08-03 15:55:20|12644.4|12632.4|12646.2|12634.2|12646.7|12634.7|12644.4|12632.4|3
1628006140000|2021-08-03 15:55:40|12648.7|12636.7|12648.7|12636.7|12648.7|12636.7|12648.7|12636.7|1
1628006150000|2021-08-03 15:55:50|12648.2|12636.2|12648.2|12636.2|12648.7|12636.7|12648.2|12636.2|4
1628006160000|2021-08-03 15:56:00|12647.6|12635.6|12646.2|12634.2|12647.6|12635.6|12646.2|12634.2|1
1628006180000|2021-08-03 15:56:20|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|0
1628006190000|2021-08-03 15:56:30|12647.6|12635.6|12647.6|12635.6|12648.2|12636.2|12647.6|12635.6|1
1628006210000|2021-08-03 15:56:50|||||||||2
1628006230000|2021-08-03 15:57:10|12646.2|12634.2|12647.6|12635.6|12647.6|12635.6|12646.2|12634.2|2
1628006260000|2021-08-03 15:57:40|12647.1|12635.1|12647.6|12635.6|12647.6|12635.6|12647.1|12635.1|2
1628006270000|2021-08-03 15:57:50|12652.1|12640.1|12657.1|12645.1|12657.1|12645.1|12652.1|12640.1|17
1628006280000|2021-08-03 15:58:00|12656.4|12644.4|12650.1|12638.1|12656.9|12644.9|12650.1|12638.1|19
1628006290000|2021-08-03 15:58:10|12652.1|12640.1|12653.4|12641.4|12653.9|12641.9|12650.9|12638.9|8
1628006300000|2021-08-03 15:58:20|12652.6|12640.6|12651.4|12639.4|12653.9|12641.9|12651.4|12639.4|4
1628006310000|2021-08-03 15:58:30|12652.1|12640.1|12650.9|12638.9|12652.1|12640.1|12650.9|12638.9|3
1628006320000|2021-08-03 15:58:40|12650.1|12638.1|12649.6|12637.6|12650.1|12638.1|12649.6|12637.6|0
1628006330000|2021-08-03 15:58:50|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|1
1628006340000|2021-08-03 15:59:00|12645.7|12633.7|12646.2|12634.2|12646.2|12634.2|12645.1|12633.1|12
1628006350000|2021-08-03 15:59:10|12645.7|12633.7|12645.7|12633.7|12646.2|12634.2|12645.7|12633.7|1
1628006360000|2021-08-03 15:59:20|12647.7|12635.7|12649.6|12637.6|12649.6|12637.6|12647.7|12635.7|1
1628006370000|2021-08-03 15:59:30|||||||||1
1628006390000|2021-08-03 15:59:50|||||||||1
1628006400000|2021-08-03 16:00:00|12647.7|12635.7|12648.9|12636.9|12649.6|12637.6|12647.7|12635.7|7
1628006410000|2021-08-03 16:00:10|12647.1|12635.1|12647.1|12635.1|12647.1|12635.1|12647.1|12635.1|1
1628006430000|2021-08-03 16:00:30|12648.2|12636.2|12650.2|12638.2|12652.1|12640.1|12648.2|12636.2|18
1628006440000|2021-08-03 16:00:40|12650.9|12638.9|12647.1|12635.1|12650.9|12638.9|12647.1|12635.1|16
1628006450000|2021-08-03 16:00:50|12647.7|12635.7|12644.6|12632.6|12647.7|12635.7|12644.6|12632.6|6
1628006460000|2021-08-03 16:01:00|12645.2|12633.2|12644.6|12632.6|12645.2|12633.2|12644.6|12632.6|0
1628006470000|2021-08-03 16:01:10|||||||||1
1628006490000|2021-08-03 16:01:30|12643.2|12631.2|12639.6|12627.6|12643.2|12631.2|12639.6|12627.6|3
1628006500000|2021-08-03 16:01:40|12640.7|12628.7|12640.7|12628.7|12640.7|12628.7|12640.7|12628.7|8
1628006510000|2021-08-03 16:01:50|12641.8|12629.8|12643.2|12631.2|12643.2|12631.2|12641.8|12629.8|12
1628006520000|2021-08-03 16:02:00|||||||||3
1628006530000|2021-08-03 16:02:10|12641.8|12629.8|12641.8|12629.8|12643.7|12631.7|12641.8|12629.8|8
1628006540000|2021-08-03 16:02:20|||||||||2
1628006550000|2021-08-03 16:02:30|12642.8|12630.8|12642.8|12630.8|12642.8|12630.8|12642.8|12630.8|3
1628006560000|2021-08-03 16:02:40|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|0
1628006570000|2021-08-03 16:02:50|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|2
1628006580000|2021-08-03 16:03:00|||||||||5
1628006590000|2021-08-03 16:03:10|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|2
1628006600000|2021-08-03 16:03:20|12647.5|12635.5|12648.2|12636.2|12648.2|12636.2|12647.5|12635.5|11
1628006610000|2021-08-03 16:03:30|||||||||1
1628006620000|2021-08-03 16:03:40|||||||||2
1628006630000|2021-08-03 16:03:50|12650.2|12638.2|12650.2|12638.2|12650.2|12638.2|12650.2|12638.2|1
1628006650000|2021-08-03 16:04:10|12652.1|12640.1|12651.4|12639.4|12652.1|12640.1|12650.9|12638.9|5
1628006660000|2021-08-03 16:04:20|12650.9|12638.9|12650.7|12638.7|12650.9|12638.9|12650.2|12638.2|13
1628006670000|2021-08-03 16:04:30|12651.8|12639.8|12651.8|12639.8|12651.8|12639.8|12651.8|12639.8|30
1628006680000|2021-08-03 16:04:40|||||||||9
1628006690000|2021-08-03 16:04:50|12651.1|12639.1|12650.3|12638.3|12651.1|12639.1|12650.3|12638.3|30
1628006700000|2021-08-03 16:05:00|12651.8|12639.8|12651.8|12639.8|12651.8|12639.8|12651.8|12639.8|0
1628006710000|2021-08-03 16:05:10|12650.5|12638.5|12650.5|12638.5|12650.5|12638.5|12650.5|12638.5|5
1628006720000|2021-08-03 16:05:20|12651.2|12639.2|12650.5|12638.5|12651.2|12639.2|12650.5|12638.5|0
1628006730000|2021-08-03 16:05:30|12651.2|12639.2|12650.5|12638.5|12651.2|12639.2|12649.3|12637.3|0
1628006740000|2021-08-03 16:05:40|12651.2|12639.2|12651.2|12639.2|12651.2|12639.2|12651.2|12639.2|1
1628006770000|2021-08-03 16:06:10|12651.3|12639.3|12650.7|12638.7|12651.3|12639.3|12649.5|12637.5|0
1628006790000|2021-08-03 16:06:30|12651.3|12639.3|12650.7|12638.7|12651.3|12639.3|12650.7|12638.7|0
1628006800000|2021-08-03 16:06:40|12650.2|12638.2|12648.8|12636.8|12650.2|12638.2|12648.8|12636.8|0
1628006810000|2021-08-03 16:06:50|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|1
1628006820000|2021-08-03 16:07:00|12648.8|12636.8|12648.2|12636.2|12648.8|12636.8|12648.2|12636.2|0
1628006830000|2021-08-03 16:07:10|12648.8|12636.8|12648.8|12636.8|12649.3|12637.3|12648.8|12636.8|0
1628006840000|2021-08-03 16:07:20|||||||||1
1628006860000|2021-08-03 16:07:40|||||||||2
1628006880000|2021-08-03 16:08:00|12648.2|12636.2|12645.7|12633.7|12648.2|12636.2|12645.7|12633.7|0
1628006890000|2021-08-03 16:08:10|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|12642.9|12630.9|10
1628006900000|2021-08-03 16:08:20|12643.6|12631.6|12642.9|12630.9|12643.6|12631.6|12642.9|12630.9|2
1628006910000|2021-08-03 16:08:30|||||||||1
1628006920000|2021-08-03 16:08:40|||||||||4
1628006930000|2021-08-03 16:08:50|12642.1|12630.1|12642.7|12630.7|12643.4|12631.4|12641.4|12629.4|15
1628006960000|2021-08-03 16:09:20|12642.1|12630.1|12641.4|12629.4|12642.1|12630.1|12641.4|12629.4|0
1628006970000|2021-08-03 16:09:30|||||||||1
1628006980000|2021-08-03 16:09:40|12640|12628|12640|12628|12640|12628|12640|12628|6
1628006990000|2021-08-03 16:09:50|12640.7|12628.7|12641.4|12629.4|12642|12630|12640|12628|0
1628007000000|2021-08-03 16:10:00|12644.5|12632.5|12643.2|12631.2|12644.5|12632.5|12643.2|12631.2|1
1628007010000|2021-08-03 16:10:10|12642.5|12630.5|12643.2|12631.2|12643.2|12631.2|12642.5|12630.5|0
1628007020000|2021-08-03 16:10:20|12643.9|12631.9|12643.9|12631.9|12643.9|12631.9|12643.9|12631.9|4
1628007030000|2021-08-03 16:10:30|12645|12633|12645|12633|12646.4|12634.4|12645|12633|7
1628007040000|2021-08-03 16:10:40|||||||||8
1628007060000|2021-08-03 16:11:00|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|0
1628007070000|2021-08-03 16:11:10|||||||||6
1628007080000|2021-08-03 16:11:20|12645.7|12633.7|12644.5|12632.5|12645.7|12633.7|12644.5|12632.5|11
1628007090000|2021-08-03 16:11:30|12643.9|12631.9|12639.5|12627.5|12643.9|12631.9|12639.5|12627.5|0
1628007100000|2021-08-03 16:11:40|||||||||1
1628007120000|2021-08-03 16:12:00|12641.4|12629.4|12638.9|12626.9|12641.4|12629.4|12638.4|12626.4|4
1628007130000|2021-08-03 16:12:10|12638.4|12626.4|12638.9|12626.9|12638.9|12626.9|12638.4|12626.4|2
1628007140000|2021-08-03 16:12:20|12638.4|12626.4|12635|12623|12638.4|12626.4|12635|12623|1
1628007150000|2021-08-03 16:12:30|||||||||7
1628007200000|2021-08-03 16:13:20|12634.8|12622.8|12635|12623|12635|12623|12634.3|12622.3|15
1628007210000|2021-08-03 16:13:30|12636.3|12624.3|12637.5|12625.5|12638|12626|12636.3|12624.3|3
1628007220000|2021-08-03 16:13:40|12637|12625|12635.7|12623.7|12637|12625|12635.7|12623.7|2
1628007230000|2021-08-03 16:13:50|12636.4|12624.4|12637|12625|12638|12626|12636.4|12624.4|16
1628007240000|2021-08-03 16:14:00|12635|12623|12639.5|12627.5|12640|12628|12635|12623|7
1628007250000|2021-08-03 16:14:10|12637.7|12625.7|12636.3|12624.3|12637.7|12625.7|12635.7|12623.7|1
1628007260000|2021-08-03 16:14:20|12637|12625|12637|12625|12637|12625|12637|12625|1
1628007280000|2021-08-03 16:14:40|12636.4|12624.4|12633.6|12621.6|12636.4|12624.4|12633.6|12621.6|3
1628007290000|2021-08-03 16:14:50|12633|12621|12631.1|12619.1|12633.6|12621.6|12631.1|12619.1|7
1628007300000|2021-08-03 16:15:00|12632.3|12620.3|12631.8|12619.8|12633|12621|12631.1|12619.1|1
1628007310000|2021-08-03 16:15:10|12633.8|12621.8|12635|12623|12635|12623|12633|12621|4
1628007320000|2021-08-03 16:15:20|12634.5|12622.5|12635|12623|12635|12623|12634.5|12622.5|0
1628007330000|2021-08-03 16:15:30|12634.5|12622.5|12633.2|12621.2|12635|12623|12632.5|12620.5|4
1628007340000|2021-08-03 16:15:40|12634.5|12622.5|12635|12623|12635|12623|12634.5|12622.5|1
1628007350000|2021-08-03 16:15:50|12640|12628|12640|12628|12640|12628|12639.3|12627.3|11
1628007360000|2021-08-03 16:16:00|12639.3|12627.3|12636.6|12624.6|12640.5|12628.5|12635.5|12623.5|14
1628007370000|2021-08-03 16:16:10|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|0
1628007380000|2021-08-03 16:16:20|12634.1|12622.1|12633|12621|12634.1|12622.1|12633|12621|5
1628007390000|2021-08-03 16:16:30|12633.6|12621.6|12636.1|12624.1|12636.1|12624.1|12633.6|12621.6|1
1628007410000|2021-08-03 16:16:50|||||||||1
1628007420000|2021-08-03 16:17:00|12638.6|12626.6|12637.1|12625.1|12638.6|12626.6|12637.1|12625.1|6
1628007430000|2021-08-03 16:17:10|12637.7|12625.7|12637.1|12625.1|12638.6|12626.6|12637.1|12625.1|1
1628007440000|2021-08-03 16:17:20|12634.1|12622.1|12631.6|12619.6|12634.6|12622.6|12631.6|12619.6|15
1628007450000|2021-08-03 16:17:30|12632.1|12620.1|12634.6|12622.6|12634.6|12622.6|12632.1|12620.1|18
1628007460000|2021-08-03 16:17:40|12635.2|12623.2|12637.1|12625.1|12637.1|12625.1|12635.2|12623.2|0
1628007470000|2021-08-03 16:17:50|12636.6|12624.6|12635.9|12623.9|12638.2|12626.2|12635.4|12623.4|17
1628007490000|2021-08-03 16:18:10|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1628007500000|2021-08-03 16:18:20|12634.1|12622.1|12633.4|12621.4|12634.1|12622.1|12633.4|12621.4|0
1628007520000|2021-08-03 16:18:40|12634.1|12622.1|12634.1|12622.1|12634.7|12622.7|12634.1|12622.1|0
1628007530000|2021-08-03 16:18:50|12634.7|12622.7|12637.2|12625.2|12637.2|12625.2|12634.7|12622.7|8
1628007540000|2021-08-03 16:19:00|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|11
1628007550000|2021-08-03 16:19:10|12635.9|12623.9|12635.9|12623.9|12635.9|12623.9|12635.9|12623.9|2
1628007590000|2021-08-03 16:19:50|12635.4|12623.4|12634.3|12622.3|12635.4|12623.4|12633.1|12621.1|10
1628007600000|2021-08-03 16:20:00|||||||||2
1628007610000|2021-08-03 16:20:10|12633.8|12621.8|12636.1|12624.1|12636.1|12624.1|12633.8|12621.8|1
1628007630000|2021-08-03 16:20:30|12634.7|12622.7|12633.9|12621.9|12635.2|12623.2|12633.9|12621.9|10
1628007650000|2021-08-03 16:20:50|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|0
1628007660000|2021-08-03 16:21:00|12631.6|12619.6|12631.6|12619.6|12632.7|12620.7|12631.6|12619.6|2
1628007670000|2021-08-03 16:21:10|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1628007680000|2021-08-03 16:21:20|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|21
1628007700000|2021-08-03 16:21:40|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1628007710000|2021-08-03 16:21:50|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|9
1628007720000|2021-08-03 16:22:00|||||||||4
1628007730000|2021-08-03 16:22:10|12629.5|12617.5|12625.4|12613.4|12629.5|12617.5|12625.4|12613.4|27
1628007740000|2021-08-03 16:22:20|12624.8|12612.8|12626.3|12614.3|12626.3|12614.3|12624.3|12612.3|6
1628007750000|2021-08-03 16:22:30|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|0
1628007760000|2021-08-03 16:22:40|12624.3|12612.3|12623.2|12611.2|12624.3|12612.3|12622.5|12610.5|8
1628007770000|2021-08-03 16:22:50|12622.7|12610.7|12620.2|12608.2|12622.7|12610.7|12620.2|12608.2|1
1628007780000|2021-08-03 16:23:00|12618.8|12606.8|12621.3|12609.3|12621.3|12609.3|12618.8|12606.8|0
1628007790000|2021-08-03 16:23:10|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|1
1628007800000|2021-08-03 16:23:20|12619.5|12607.5|12618.2|12606.2|12619.5|12607.5|12618.2|12606.2|2
1628007830000|2021-08-03 16:23:50|12618.8|12606.8|12618.2|12606.2|12618.8|12606.8|12618.2|12606.2|6
1628007840000|2021-08-03 16:24:00|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|12617.2|12605.2|5
1628007850000|2021-08-03 16:24:10|12617.2|12605.2|12619.2|12607.2|12619.7|12607.7|12617.2|12605.2|5
1628007860000|2021-08-03 16:24:20|12618.6|12606.6|12617.4|12605.4|12618.6|12606.6|12617.2|12605.2|3
1628007870000|2021-08-03 16:24:30|12617.9|12605.9|12616.7|12604.7|12617.9|12605.9|12616.1|12604.1|5
1628007880000|2021-08-03 16:24:40|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|0
1628007890000|2021-08-03 16:24:50|||||||||3
1628007900000|2021-08-03 16:25:00|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.1|12604.1|0
1628007930000|2021-08-03 16:25:30|12619.2|12607.2|12616.7|12604.7|12619.7|12607.7|12616.7|12604.7|2
1628007940000|2021-08-03 16:25:40|12617.2|12605.2|12617.2|12605.2|12617.9|12605.9|12617.2|12605.2|0
1628007950000|2021-08-03 16:25:50|||||||||1
1628007960000|2021-08-03 16:26:00|||||||||1
1628007970000|2021-08-03 16:26:10|||||||||1
1628007980000|2021-08-03 16:26:20|||||||||3
1628007990000|2021-08-03 16:26:30|12618.6|12606.6|12618.3|12606.3|12619.7|12607.7|12617.2|12605.2|4
1628008000000|2021-08-03 16:26:40|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|8
1628008010000|2021-08-03 16:26:50|||||||||10
1628008020000|2021-08-03 16:27:00|12618.8|12606.8|12617.7|12605.7|12618.8|12606.8|12617.7|12605.7|1
1628008030000|2021-08-03 16:27:10|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|1
1628008040000|2021-08-03 16:27:20|12616.7|12604.7|12612.7|12600.7|12617.2|12605.2|12612.7|12600.7|6
1628008050000|2021-08-03 16:27:30|12612.2|12600.2|12611.5|12599.5|12612.7|12600.7|12611.5|12599.5|0
1628008060000|2021-08-03 16:27:40|12610.8|12598.8|12605.8|12593.8|12610.8|12598.8|12605.8|12593.8|4
1628008070000|2021-08-03 16:27:50|12606.3|12594.3|12607.7|12595.7|12608.8|12596.8|12605.8|12593.8|5
1628008080000|2021-08-03 16:28:00|12607|12595|12607.7|12595.7|12607.7|12595.7|12607|12595|0
1628008090000|2021-08-03 16:28:10|12607.2|12595.2|12607.7|12595.7|12607.7|12595.7|12607.2|12595.2|2
1628008100000|2021-08-03 16:28:20|12610|12598|12607.7|12595.7|12610|12598|12607.7|12595.7|10
1628008110000|2021-08-03 16:28:30|12607.2|12595.2|12610|12598|12610|12598|12607.2|12595.2|10
1628008120000|2021-08-03 16:28:40|12609.5|12597.5|12611.3|12599.3|12611.3|12599.3|12608.3|12596.3|14
1628008130000|2021-08-03 16:28:50|12610.6|12598.6|12611.3|12599.3|12611.3|12599.3|12610.6|12598.6|3
1628008140000|2021-08-03 16:29:00|12610.6|12598.6|12610.8|12598.8|12610.8|12598.8|12610.6|12598.6|1
1628008150000|2021-08-03 16:29:10|12608.3|12596.3|12608.3|12596.3|12608.3|12596.3|12607|12595|1
1628008160000|2021-08-03 16:29:20|12609.5|12597.5|12607|12595|12609.5|12597.5|12606.5|12594.5|0
1628008170000|2021-08-03 16:29:30|12608.3|12596.3|12607|12595|12608.3|12596.3|12607|12595|0
1628008180000|2021-08-03 16:29:40|12608.3|12596.3|12608.8|12596.8|12609.5|12597.5|12607.7|12595.7|5
1628008190000|2021-08-03 16:29:50|12608.3|12596.3|12606.3|12594.3|12608.3|12596.3|12606.3|12594.3|1
1628008200000|2021-08-03 16:30:00|12607|12595|12610.8|12598.8|12610.8|12598.8|12607|12595|1
1628008210000|2021-08-03 16:30:10|12610.2|12598.2|12611.5|12599.5|12612.2|12600.2|12609.7|12597.7|2
1628008220000|2021-08-03 16:30:20|12612|12600|12613.3|12601.3|12614.2|12602.2|12612|12600|1
1628008230000|2021-08-03 16:30:30|||||||||1
1628008240000|2021-08-03 16:30:40|12612.7|12600.7|12607.2|12595.2|12612.7|12600.7|12607.2|12595.2|5
1628008250000|2021-08-03 16:30:50|12608.7|12596.7|12610.3|12598.3|12610.3|12598.3|12608.7|12596.7|3
1628008260000|2021-08-03 16:31:00|12609.5|12597.5|12607.8|12595.8|12609.5|12597.5|12607.2|12595.2|0
1628008270000|2021-08-03 16:31:10|12607.2|12595.2|12607.8|12595.8|12607.8|12595.8|12607.2|12595.2|0
1628008280000|2021-08-03 16:31:20|12607.2|12595.2|12607.8|12595.8|12607.8|12595.8|12607.2|12595.2|1
1628008320000|2021-08-03 16:32:00|12607.2|12595.2|12607.2|12595.2|12607.8|12595.8|12606.7|12594.7|0
1628008330000|2021-08-03 16:32:10|12606.7|12594.7|12604|12592|12606.7|12594.7|12603.3|12591.3|0
1628008340000|2021-08-03 16:32:20|12602.9|12590.9|12602|12590|12603.5|12591.5|12601.5|12589.5|6
1628008350000|2021-08-03 16:32:30|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|0
1628008360000|2021-08-03 16:32:40|12600.8|12588.8|12600.8|12588.8|12601.3|12589.3|12600.1|12588.1|0
1628008370000|2021-08-03 16:32:50|12600.1|12588.1|12601.3|12589.3|12601.3|12589.3|12600.1|12588.1|0
1628008380000|2021-08-03 16:33:00|12603.1|12591.1|12603.8|12591.8|12603.8|12591.8|12601.9|12589.9|0
1628008400000|2021-08-03 16:33:20|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|0
1628008410000|2021-08-03 16:33:30|12601.9|12589.9|12601.3|12589.3|12603.8|12591.8|12601.3|12589.3|5
1628008420000|2021-08-03 16:33:40|12603.3|12591.3|12602.6|12590.6|12603.8|12591.8|12601.3|12589.3|0
1628008430000|2021-08-03 16:33:50|12603.3|12591.3|12601.3|12589.3|12603.8|12591.8|12599.4|12587.4|3
1628008440000|2021-08-03 16:34:00|12600.6|12588.6|12599.4|12587.4|12600.6|12588.6|12599.4|12587.4|0
1628008450000|2021-08-03 16:34:10|||||||||4
1628008460000|2021-08-03 16:34:20|||||||||5
1628008490000|2021-08-03 16:34:50|12597.6|12585.6|12596.9|12584.9|12597.6|12585.6|12596.9|12584.9|5
1628008500000|2021-08-03 16:35:00|||||||||5
1628008510000|2021-08-03 16:35:10|12596.3|12584.3|12592.4|12580.4|12596.3|12584.3|12591.9|12579.9|13
1628008520000|2021-08-03 16:35:20|12591.9|12579.9|12592.4|12580.4|12592.4|12580.4|12591.9|12579.9|0
1628008530000|2021-08-03 16:35:30|12591.9|12579.9|12592.4|12580.4|12592.4|12580.4|12591.9|12579.9|1
1628008540000|2021-08-03 16:35:40|12594.9|12582.9|12594.4|12582.4|12594.9|12582.9|12593.8|12581.8|2
1628008550000|2021-08-03 16:35:50|12594.9|12582.9|12593.8|12581.8|12596.3|12584.3|12593.8|12581.8|2
1628008560000|2021-08-03 16:36:00|12594.4|12582.4|12592.4|12580.4|12594.9|12582.9|12591.9|12579.9|0
1628008580000|2021-08-03 16:36:20|12590.4|12578.4|12587.9|12575.9|12591.7|12579.7|12587.9|12575.9|1
1628008590000|2021-08-03 16:36:30|12586.7|12574.7|12585.4|12573.4|12587.9|12575.9|12585.4|12573.4|12
1628008610000|2021-08-03 16:36:50|12582.4|12570.4|12580.4|12568.4|12582.4|12570.4|12580.4|12568.4|15
1628008620000|2021-08-03 16:37:00|||||||||7
1628008640000|2021-08-03 16:37:20|||||||||1
1628008650000|2021-08-03 16:37:30|12581|12569|12582.9|12570.9|12582.9|12570.9|12581|12569|1
1628008670000|2021-08-03 16:37:50|||||||||4
1628008680000|2021-08-03 16:38:00|12583.7|12571.7|12582.9|12570.9|12584.2|12572.2|12582.9|12570.9|1
1628008690000|2021-08-03 16:38:10|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|3
1628008710000|2021-08-03 16:38:30|||||||||16
1628008730000|2021-08-03 16:38:50|||||||||6
1628008740000|2021-08-03 16:39:00|12580.4|12568.4|12579.5|12567.5|12580.4|12568.4|12579|12567|30
1628008750000|2021-08-03 16:39:10|12580.3|12568.3|12580.4|12568.4|12580.4|12568.4|12580.3|12568.3|11
1628008790000|2021-08-03 16:39:50|||||||||12
1628008800000|2021-08-03 16:40:00|12577.9|12565.9|12578|12566|12579.9|12567.9|12577.9|12565.9|6
1628008820000|2021-08-03 16:40:20|12579.9|12567.9|12579.2|12567.2|12579.9|12567.9|12579.2|12567.2|1
1628008830000|2021-08-03 16:40:30|12578.7|12566.7|12580.5|12568.5|12580.5|12568.5|12578|12566|5
1628008860000|2021-08-03 16:41:00|12579.2|12567.2|12578|12566|12579.2|12567.2|12578|12566|8
1628008870000|2021-08-03 16:41:10|12576.5|12564.5|12579|12567|12579|12567|12576.5|12564.5|30
1628008900000|2021-08-03 16:41:40|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|8
1628008910000|2021-08-03 16:41:50|12581|12569|12581|12569|12581|12569|12581|12569|0
1628008920000|2021-08-03 16:42:00|12579.7|12567.7|12578.5|12566.5|12579.7|12567.7|12578.5|12566.5|0
1628008930000|2021-08-03 16:42:10|12581|12569|12583|12571|12583.5|12571.5|12581|12569|0
1628008970000|2021-08-03 16:42:50|||||||||1
1628008980000|2021-08-03 16:43:00|12581.4|12569.4|12580.7|12568.7|12581.4|12569.4|12579.9|12567.9|5
1628009010000|2021-08-03 16:43:30|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|0
1628009020000|2021-08-03 16:43:40|12580.7|12568.7|12580.7|12568.7|12581.4|12569.4|12580.7|12568.7|1
1628009040000|2021-08-03 16:44:00|12579.9|12567.9|12579.4|12567.4|12579.9|12567.9|12579.4|12567.4|1
1628009050000|2021-08-03 16:44:10|12580.7|12568.7|12580.7|12568.7|12581.2|12569.2|12580.7|12568.7|0
1628009060000|2021-08-03 16:44:20|12581.4|12569.4|12581.4|12569.4|12581.4|12569.4|12581.4|12569.4|0
1628009070000|2021-08-03 16:44:30|12580.7|12568.7|12580.7|12568.7|12580.7|12568.7|12579.9|12567.9|0
1628009080000|2021-08-03 16:44:40|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|12580.7|12568.7|0
1628009090000|2021-08-03 16:44:50|12581.4|12569.4|12580.7|12568.7|12581.4|12569.4|12580.7|12568.7|3
1628009110000|2021-08-03 16:45:10|12581.2|12569.2|12581.9|12569.9|12581.9|12569.9|12581.2|12569.2|0
1628009120000|2021-08-03 16:45:20|12581.4|12569.4|12581.9|12569.9|12581.9|12569.9|12581.4|12569.4|1
1628009130000|2021-08-03 16:45:30|12581.4|12569.4|12581.4|12569.4|12581.4|12569.4|12581.4|12569.4|0
1628009140000|2021-08-03 16:45:40|12581.9|12569.9|12579.4|12567.4|12581.9|12569.9|12579.4|12567.4|1
1628009150000|2021-08-03 16:45:50|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|12581.4|12569.4|1
1628009160000|2021-08-03 16:46:00|12581.4|12569.4|12581.9|12569.9|12581.9|12569.9|12581.4|12569.4|0
1628009170000|2021-08-03 16:46:10|||||||||4
1628009180000|2021-08-03 16:46:20|12581.4|12569.4|12580.3|12568.3|12581.9|12569.9|12580.3|12568.3|11
1628009210000|2021-08-03 16:46:50|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|0
1628009220000|2021-08-03 16:47:00|12579.8|12567.8|12574.4|12562.4|12579.8|12567.8|12573.9|12561.9|22
1628009230000|2021-08-03 16:47:10|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|0
1628009240000|2021-08-03 16:47:20|12573.2|12561.2|12571.9|12559.9|12573.2|12561.2|12571.9|12559.9|2
1628009250000|2021-08-03 16:47:30|12571.7|12559.7|12570.5|12558.5|12571.7|12559.7|12570.5|12558.5|6
1628009260000|2021-08-03 16:47:40|12568|12556|12568|12556|12568|12556|12568|12556|4
1628009270000|2021-08-03 16:47:50|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12568.5|12556.5|39
1628009280000|2021-08-03 16:48:00|12569.1|12557.1|12567.8|12555.8|12572.1|12560.1|12567.8|12555.8|5
1628009290000|2021-08-03 16:48:10|12567.3|12555.3|12566.6|12554.6|12567.8|12555.8|12566|12554|2
1628009300000|2021-08-03 16:48:20|12566|12554|12568|12556|12568|12556|12566|12554|12
1628009310000|2021-08-03 16:48:30|12569.2|12557.2|12566.7|12554.7|12570|12558|12566.7|12554.7|9
1628009320000|2021-08-03 16:48:40|12566|12554|12568|12556|12568.5|12556.5|12566|12554|0
1628009330000|2021-08-03 16:48:50|12568.5|12556.5|12568.5|12556.5|12568.5|12556.5|12567.5|12555.5|4
1628009340000|2021-08-03 16:49:00|12571|12559|12570|12558|12571|12559|12570|12558|0
1628009350000|2021-08-03 16:49:10|12571|12559|12571|12559|12571|12559|12570.5|12558.5|0
1628009360000|2021-08-03 16:49:20|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570|12558|2
1628009370000|2021-08-03 16:49:30|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|6
1628009390000|2021-08-03 16:49:50|12565.5|12553.5|12565.5|12553.5|12565.5|12553.5|12565.5|12553.5|0
1628009400000|2021-08-03 16:50:00|||||||||1
1628009410000|2021-08-03 16:50:10|12566|12554|12567.5|12555.5|12567.5|12555.5|12565.5|12553.5|0
1628009420000|2021-08-03 16:50:20|||||||||3
1628009430000|2021-08-03 16:50:30|12568|12556|12566.8|12554.8|12568.7|12556.7|12566.8|12554.8|0
1628009440000|2021-08-03 16:50:40|12565.5|12553.5|12565.5|12553.5|12565.5|12553.5|12565.5|12553.5|0
1628009470000|2021-08-03 16:51:10|12563|12551|12558.9|12546.9|12563|12551|12557.6|12545.6|35
1628009480000|2021-08-03 16:51:20|12557.6|12545.6|12558.9|12546.9|12558.9|12546.9|12557.6|12545.6|9
1628009490000|2021-08-03 16:51:30|12557.6|12545.6|12557.6|12545.6|12560.1|12548.1|12557.6|12545.6|18
1628009500000|2021-08-03 16:51:40|12558.9|12546.9|12555.9|12543.9|12560.1|12548.1|12555.9|12543.9|4
1628009510000|2021-08-03 16:51:50|12555.1|12543.1|12558.9|12546.9|12558.9|12546.9|12555.1|12543.1|1
1628009520000|2021-08-03 16:52:00|12557.1|12545.1|12557.6|12545.6|12557.6|12545.6|12556.4|12544.4|2
1628009530000|2021-08-03 16:52:10|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|0
1628009540000|2021-08-03 16:52:20|12558.9|12546.9|12558.9|12546.9|12562.6|12550.6|12558.9|12546.9|2
1628009550000|2021-08-03 16:52:30|12558.4|12546.4|12561.9|12549.9|12561.9|12549.9|12557.6|12545.6|6
1628009560000|2021-08-03 16:52:40|12562.6|12550.6|12563.7|12551.7|12564.4|12552.4|12562.6|12550.6|10
1628009570000|2021-08-03 16:52:50|12564.4|12552.4|12564.4|12552.4|12568.2|12556.2|12564.4|12552.4|2
1628009580000|2021-08-03 16:53:00|12564.9|12552.9|12568.2|12556.2|12568.2|12556.2|12564.9|12552.9|0
1628009590000|2021-08-03 16:53:10|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|4
1628009610000|2021-08-03 16:53:30|12568|12556|12568.7|12556.7|12568.7|12556.7|12566.2|12554.2|2
1628009620000|2021-08-03 16:53:40|12568.2|12556.2|12568.7|12556.7|12570.7|12558.7|12566.2|12554.2|26
1628009630000|2021-08-03 16:53:50|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|31
1628009640000|2021-08-03 16:54:00|12568.7|12556.7|12566|12554|12568.7|12556.7|12566|12554|10
1628009650000|2021-08-03 16:54:10|12568|12556|12566.9|12554.9|12568|12556|12566.9|12554.9|0
1628009660000|2021-08-03 16:54:20|12566.7|12554.7|12567.5|12555.5|12567.5|12555.5|12566.7|12554.7|0
1628009670000|2021-08-03 16:54:30|12566.9|12554.9|12566.2|12554.2|12566.9|12554.9|12566.2|12554.2|0
1628009680000|2021-08-03 16:54:40|12566.7|12554.7|12569.4|12557.4|12570.1|12558.1|12566.7|12554.7|7
1628009690000|2021-08-03 16:54:50|12570.1|12558.1|12568.2|12556.2|12570.2|12558.2|12568.2|12556.2|0
1628009700000|2021-08-03 16:55:00|12569.6|12557.6|12570.7|12558.7|12573.2|12561.2|12569.6|12557.6|5
1628009710000|2021-08-03 16:55:10|12571.2|12559.2|12570.7|12558.7|12571.2|12559.2|12570.7|12558.7|2
1628009720000|2021-08-03 16:55:20|||||||||2
1628009730000|2021-08-03 16:55:30|12570.2|12558.2|12568.2|12556.2|12570.2|12558.2|12567.7|12555.7|1
1628009740000|2021-08-03 16:55:40|12565.7|12553.7|12566.2|12554.2|12566.2|12554.2|12562.5|12550.5|7
1628009750000|2021-08-03 16:55:50|12565.7|12553.7|12570|12558|12570|12558|12565.7|12553.7|0
1628009760000|2021-08-03 16:56:00|12570.7|12558.7|12570.2|12558.2|12570.7|12558.7|12570.2|12558.2|11
1628009790000|2021-08-03 16:56:30|12568.2|12556.2|12571.2|12559.2|12571.2|12559.2|12568.2|12556.2|0
1628009800000|2021-08-03 16:56:40|12572.7|12560.7|12572.7|12560.7|12572.7|12560.7|12572.7|12560.7|2
1628009810000|2021-08-03 16:56:50|12573.2|12561.2|12573.2|12561.2|12575.2|12563.2|12573.2|12561.2|1
1628009820000|2021-08-03 16:57:00|12574.6|12562.6|12575.2|12563.2|12575.2|12563.2|12573.2|12561.2|0
1628009830000|2021-08-03 16:57:10|12575.9|12563.9|12576.6|12564.6|12576.6|12564.6|12575.9|12563.9|2
1628009840000|2021-08-03 16:57:20|12577.1|12565.1|12577.1|12565.1|12577.7|12565.7|12577.1|12565.1|1
1628009850000|2021-08-03 16:57:30|12577.7|12565.7|12577.1|12565.1|12577.7|12565.7|12577.1|12565.1|0
1628009860000|2021-08-03 16:57:40|12577.7|12565.7|12577.1|12565.1|12577.7|12565.7|12577.1|12565.1|0
1628009880000|2021-08-03 16:58:00|||||||||1
1628009890000|2021-08-03 16:58:10|||||||||1
1628009900000|2021-08-03 16:58:20|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|0
1628009910000|2021-08-03 16:58:30|12575.2|12563.2|12579.1|12567.1|12579.1|12567.1|12574.6|12562.6|1
1628009920000|2021-08-03 16:58:40|12580.4|12568.4|12580.9|12568.9|12580.9|12568.9|12580.4|12568.4|0
1628009930000|2021-08-03 16:58:50|12579.1|12567.1|12579.1|12567.1|12580.4|12568.4|12579.1|12567.1|2
1628009960000|2021-08-03 16:59:20|12576.6|12564.6|12577.3|12565.3|12577.9|12565.9|12576.6|12564.6|4
1628009970000|2021-08-03 16:59:30|12578.4|12566.4|12579.1|12567.1|12579.1|12567.1|12578.4|12566.4|0
1628009980000|2021-08-03 16:59:40|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|12576.1|12564.1|5
1628009990000|2021-08-03 16:59:50|12575.9|12563.9|12575.4|12563.4|12577.1|12565.1|12575.4|12563.4|0
1628010000000|2021-08-03 17:00:00|12574.8|12562.8|12574.6|12562.6|12574.8|12562.8|12570.4|12558.4|2
1628010010000|2021-08-03 17:00:10|12574.7|12562.7|12572.9|12560.9|12574.7|12562.7|12572.9|12560.9|0
1628010020000|2021-08-03 17:00:20|12574.7|12562.7|12572.9|12560.9|12574.7|12562.7|12572.9|12560.9|0
1628010030000|2021-08-03 17:00:30|12572.2|12560.2|12572.9|12560.9|12573.9|12561.9|12572.2|12560.2|0
1628010040000|2021-08-03 17:00:40|12570.4|12558.4|12570.9|12558.9|12571.4|12559.4|12570.4|12558.4|9
1628010050000|2021-08-03 17:00:50|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|12570.9|12558.9|0
1628010060000|2021-08-03 17:01:00|12570.7|12558.7|12568.4|12556.4|12570.7|12558.7|12567.9|12555.9|0
1628010070000|2021-08-03 17:01:10|12568.9|12556.9|12570.9|12558.9|12570.9|12558.9|12568.9|12556.9|0
1628010080000|2021-08-03 17:01:20|12571.4|12559.4|12571.4|12559.4|12574.1|12562.1|12571.4|12559.4|2
1628010090000|2021-08-03 17:01:30|12570.9|12558.9|12570.4|12558.4|12571.4|12559.4|12569.7|12557.7|0
1628010120000|2021-08-03 17:02:00|12569.7|12557.7|12569.1|12557.1|12569.7|12557.7|12569.1|12557.1|0
1628010140000|2021-08-03 17:02:20|12571.4|12559.4|12571.4|12559.4|12572.7|12560.7|12570.9|12558.9|8
1628010150000|2021-08-03 17:02:30|12569.7|12557.7|12567.2|12555.2|12570.4|12558.4|12567.2|12555.2|0
1628010160000|2021-08-03 17:02:40|12567.7|12555.7|12567.2|12555.2|12567.7|12555.7|12567.2|12555.2|0
1628010170000|2021-08-03 17:02:50|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|0
1628010180000|2021-08-03 17:03:00|12567.2|12555.2|12566.4|12554.4|12567.2|12555.2|12566.4|12554.4|0
1628010190000|2021-08-03 17:03:10|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|0
1628010200000|2021-08-03 17:03:20|12568.9|12556.9|12569.7|12557.7|12570.2|12558.2|12568.9|12556.9|0
1628010210000|2021-08-03 17:03:30|12571.4|12559.4|12570.2|12558.2|12571.4|12559.4|12570.2|12558.2|0
1628010220000|2021-08-03 17:03:40|12571.4|12559.4|12569.7|12557.7|12572.7|12560.7|12569.7|12557.7|4
1628010230000|2021-08-03 17:03:50|12568.4|12556.4|12569|12557|12569|12557|12568.4|12556.4|0
1628010240000|2021-08-03 17:04:00|12568.4|12556.4|12567.7|12555.7|12568.4|12556.4|12567.7|12555.7|1
1628010250000|2021-08-03 17:04:10|12567|12555|12566.5|12554.5|12567.2|12555.2|12566.5|12554.5|2
1628010270000|2021-08-03 17:04:30|||||||||1
1628010280000|2021-08-03 17:04:40|12565.9|12553.9|12566.6|12554.6|12566.6|12554.6|12565.9|12553.9|0
1628010290000|2021-08-03 17:04:50|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|1
1628010300000|2021-08-03 17:05:00|12569|12557|12566.5|12554.5|12569|12557|12565.7|12553.7|1
1628010310000|2021-08-03 17:05:10|12567.2|12555.2|12569|12557|12569|12557|12567.2|12555.2|0
1628010320000|2021-08-03 17:05:20|12567.7|12555.7|12564.7|12552.7|12567.7|12555.7|12564.7|12552.7|2
1628010330000|2021-08-03 17:05:30|12563.2|12551.2|12563.8|12551.8|12563.8|12551.8|12563.2|12551.2|7
1628010350000|2021-08-03 17:05:50|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|0
1628010360000|2021-08-03 17:06:00|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|0
1628010370000|2021-08-03 17:06:10|||||||||12
1628010380000|2021-08-03 17:06:20|||||||||2
1628010390000|2021-08-03 17:06:30|||||||||1
1628010410000|2021-08-03 17:06:50|12564|12552|12564|12552|12564|12552|12563.2|12551.2|5
1628010420000|2021-08-03 17:07:00|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|0
1628010430000|2021-08-03 17:07:10|12562.7|12550.7|12564|12552|12564|12552|12562.7|12550.7|0
1628010440000|2021-08-03 17:07:20|12563.4|12551.4|12564|12552|12564|12552|12563.4|12551.4|0
1628010450000|2021-08-03 17:07:30|||||||||1
1628010460000|2021-08-03 17:07:40|12563.4|12551.4|12563.3|12551.3|12564|12552|12561.3|12549.3|11
1628010470000|2021-08-03 17:07:50|12562.5|12550.5|12561.3|12549.3|12563.3|12551.3|12561.3|12549.3|0
1628010480000|2021-08-03 17:08:00|12562.5|12550.5|12564.3|12552.3|12564.3|12552.3|12559.8|12547.8|16
1628010500000|2021-08-03 17:08:20|12563.8|12551.8|12563.3|12551.3|12564.3|12552.3|12563.3|12551.3|1
1628010510000|2021-08-03 17:08:30|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|0
1628010520000|2021-08-03 17:08:40|12563.8|12551.8|12561.3|12549.3|12563.8|12551.8|12561.3|12549.3|0
1628010530000|2021-08-03 17:08:50|12559.8|12547.8|12559.3|12547.3|12559.8|12547.8|12559.3|12547.3|9
1628010540000|2021-08-03 17:09:00|12561.1|12549.1|12560.4|12548.4|12561.8|12549.8|12560.4|12548.4|1
1628010550000|2021-08-03 17:09:10|12561.3|12549.3|12561.8|12549.8|12561.8|12549.8|12561.3|12549.3|0
1628010560000|2021-08-03 17:09:20|12561.3|12549.3|12559.8|12547.8|12561.3|12549.3|12559.8|12547.8|31
1628010570000|2021-08-03 17:09:30|||||||||1
1628010580000|2021-08-03 17:09:40|12562.3|12550.3|12564.3|12552.3|12564.3|12552.3|12562.3|12550.3|14
1628010590000|2021-08-03 17:09:50|12564.8|12552.8|12564.3|12552.3|12564.8|12552.8|12564.3|12552.3|0
1628010600000|2021-08-03 17:10:00|12564.9|12552.9|12565.4|12553.4|12565.4|12553.4|12564.9|12552.9|0
1628010610000|2021-08-03 17:10:10|12566.8|12554.8|12568.3|12556.3|12569|12557|12566.8|12554.8|1
1628010620000|2021-08-03 17:10:20|12569|12557|12569.5|12557.5|12569.5|12557.5|12569|12557|0
1628010640000|2021-08-03 17:10:40|12568.8|12556.8|12570.2|12558.2|12570.2|12558.2|12568.8|12556.8|2
1628010660000|2021-08-03 17:11:00|12569.5|12557.5|12573.8|12561.8|12573.8|12561.8|12569.5|12557.5|8
1628010680000|2021-08-03 17:11:20|12574.3|12562.3|12575.6|12563.6|12575.6|12563.6|12574.3|12562.3|0
1628010690000|2021-08-03 17:11:30|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|6
1628010700000|2021-08-03 17:11:40|12573.4|12561.4|12574.9|12562.9|12574.9|12562.9|12573.4|12561.4|3
1628010710000|2021-08-03 17:11:50|12574.7|12562.7|12573.4|12561.4|12574.7|12562.7|12573.4|12561.4|3
1628010720000|2021-08-03 17:12:00|12574.9|12562.9|12578.1|12566.1|12578.1|12566.1|12574.9|12562.9|2
1628010730000|2021-08-03 17:12:10|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|0
1628010750000|2021-08-03 17:12:30|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|1
1628010760000|2021-08-03 17:12:40|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|0
1628010770000|2021-08-03 17:12:50|12578.1|12566.1|12578.1|12566.1|12578.1|12566.1|12578.1|12566.1|0
1628010790000|2021-08-03 17:13:10|12579.9|12567.9|12581.8|12569.8|12581.8|12569.8|12579.9|12567.9|3
1628010810000|2021-08-03 17:13:30|12580.6|12568.6|12581.1|12569.1|12581.1|12569.1|12579.9|12567.9|4
1628010840000|2021-08-03 17:14:00|12582.4|12570.4|12582.9|12570.9|12582.9|12570.9|12582.4|12570.4|4
1628010850000|2021-08-03 17:14:10|12583.6|12571.6|12584.9|12572.9|12584.9|12572.9|12583.6|12571.6|2
1628010860000|2021-08-03 17:14:20|||||||||11
1628010870000|2021-08-03 17:14:30|12585.4|12573.4|12587.4|12575.4|12587.4|12575.4|12585.4|12573.4|6
1628010890000|2021-08-03 17:14:50|12584.9|12572.9|12585.4|12573.4|12585.6|12573.6|12584.9|12572.9|7
1628010900000|2021-08-03 17:15:00|12582.9|12570.9|12582.2|12570.2|12583.4|12571.4|12581.7|12569.7|0
1628010910000|2021-08-03 17:15:10|12581.7|12569.7|12582.4|12570.4|12583.4|12571.4|12581.7|12569.7|0
1628010920000|2021-08-03 17:15:20|12583.4|12571.4|12585.9|12573.9|12585.9|12573.9|12583.4|12571.4|3
1628010930000|2021-08-03 17:15:30|12588.4|12576.4|12590.4|12578.4|12590.4|12578.4|12588.4|12576.4|14
1628010940000|2021-08-03 17:15:40|12589.9|12577.9|12590.4|12578.4|12590.4|12578.4|12589.4|12577.4|0
1628010950000|2021-08-03 17:15:50|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|0
1628010960000|2021-08-03 17:16:00|12589.4|12577.4|12590.4|12578.4|12590.4|12578.4|12589.4|12577.4|0
1628010970000|2021-08-03 17:16:10|12591.1|12579.1|12592.4|12580.4|12592.4|12580.4|12591.1|12579.1|3
1628010990000|2021-08-03 17:16:30|||||||||5
1628011000000|2021-08-03 17:16:40|12591.7|12579.7|12591.1|12579.1|12591.7|12579.7|12590.4|12578.4|8
1628011010000|2021-08-03 17:16:50|12592.4|12580.4|12589.7|12577.7|12592.4|12580.4|12589.2|12577.2|1
1628011020000|2021-08-03 17:17:00|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|0
1628011030000|2021-08-03 17:17:10|12589.9|12577.9|12583.4|12571.4|12589.9|12577.9|12582|12570|15
1628011040000|2021-08-03 17:17:20|12581.7|12569.7|12582.2|12570.2|12582.2|12570.2|12581.7|12569.7|3
1628011050000|2021-08-03 17:17:30|||||||||5
1628011070000|2021-08-03 17:17:50|12582.7|12570.7|12583.5|12571.5|12583.5|12571.5|12582.2|12570.2|1
1628011080000|2021-08-03 17:18:00|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|1
1628011100000|2021-08-03 17:18:20|||||||||1
1628011110000|2021-08-03 17:18:30|12581.7|12569.7|12588.5|12576.5|12588.5|12576.5|12581|12569|4
1628011140000|2021-08-03 17:19:00|12589.7|12577.7|12589.7|12577.7|12591|12579|12589.2|12577.2|2
1628011150000|2021-08-03 17:19:10|12589.2|12577.2|12589.7|12577.7|12589.7|12577.7|12587.9|12575.9|1
1628011170000|2021-08-03 17:19:30|12588.5|12576.5|12589|12577|12589|12577|12586.7|12574.7|4
1628011190000|2021-08-03 17:19:50|12587.7|12575.7|12589|12577|12589|12577|12587.7|12575.7|0
1628011200000|2021-08-03 17:20:00|12591.5|12579.5|12589.7|12577.7|12591.5|12579.5|12589|12577|0
1628011220000|2021-08-03 17:20:20|12590.4|12578.4|12590.2|12578.2|12590.8|12578.8|12590.2|12578.2|0
1628011230000|2021-08-03 17:20:30|12590.8|12578.8|12589.7|12577.7|12590.8|12578.8|12589.7|12577.7|0
1628011240000|2021-08-03 17:20:40|12589.2|12577.2|12589.7|12577.7|12590.2|12578.2|12589.2|12577.2|1
1628011250000|2021-08-03 17:20:50|12589.2|12577.2|12589.7|12577.7|12589.7|12577.7|12589.2|12577.2|0
1628011260000|2021-08-03 17:21:00|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|12588.7|12576.7|0
1628011270000|2021-08-03 17:21:10|12586|12574|12586|12574|12586|12574|12584.7|12572.7|1
1628011280000|2021-08-03 17:21:20|12587.2|12575.2|12588.5|12576.5|12588.5|12576.5|12587.2|12575.2|1
1628011290000|2021-08-03 17:21:30|12591|12579|12589.7|12577.7|12591|12579|12589.2|12577.2|0
1628011310000|2021-08-03 17:21:50|12591|12579|12589.2|12577.2|12591|12579|12588.7|12576.7|2
1628011320000|2021-08-03 17:22:00|12588.7|12576.7|12589.7|12577.7|12589.7|12577.7|12588.7|12576.7|2
1628011330000|2021-08-03 17:22:10|||||||||1
1628011360000|2021-08-03 17:22:40|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|0
1628011370000|2021-08-03 17:22:50|12589.9|12577.9|12593.5|12581.5|12593.5|12581.5|12589.9|12577.9|9
1628011380000|2021-08-03 17:23:00|12594.2|12582.2|12594.2|12582.2|12594.2|12582.2|12594.2|12582.2|0
1628011390000|2021-08-03 17:23:10|12593.5|12581.5|12591.9|12579.9|12593.5|12581.5|12591.9|12579.9|4
1628011400000|2021-08-03 17:23:20|12591.2|12579.2|12591.2|12579.2|12591.2|12579.2|12591.2|12579.2|0
1628011410000|2021-08-03 17:23:30|12590.6|12578.6|12589.9|12577.9|12590.6|12578.6|12589.9|12577.9|0
1628011420000|2021-08-03 17:23:40|12590.6|12578.6|12593.5|12581.5|12593.5|12581.5|12590.6|12578.6|4
1628011440000|2021-08-03 17:24:00|12594.2|12582.2|12590.5|12578.5|12594.2|12582.2|12590.5|12578.5|2
1628011450000|2021-08-03 17:24:10|12592.2|12580.2|12591|12579|12592.2|12580.2|12591|12579|0
1628011460000|2021-08-03 17:24:20|12590.5|12578.5|12588.5|12576.5|12590.5|12578.5|12588.5|12576.5|0
1628011470000|2021-08-03 17:24:30|||||||||1
1628011480000|2021-08-03 17:24:40|12592|12580|12594.5|12582.5|12594.5|12582.5|12592|12580|15
1628011490000|2021-08-03 17:24:50|12595.8|12583.8|12594.7|12582.7|12595.8|12583.8|12594.7|12582.7|13
1628011500000|2021-08-03 17:25:00|12594|12582|12594|12582|12594|12582|12594|12582|2
1628011510000|2021-08-03 17:25:10|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|0
1628011520000|2021-08-03 17:25:20|12594.6|12582.6|12594.6|12582.6|12594.6|12582.6|12594.6|12582.6|0
1628011540000|2021-08-03 17:25:40|12588.3|12576.3|12589|12577|12589.6|12577.6|12588.3|12576.3|9
1628011550000|2021-08-03 17:25:50|12589.6|12577.6|12589|12577|12589.6|12577.6|12589|12577|0
1628011560000|2021-08-03 17:26:00|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|22
1628011570000|2021-08-03 17:26:10|12589|12577|12589.6|12577.6|12589.6|12577.6|12589|12577|4
1628011580000|2021-08-03 17:26:20|||||||||3
1628011610000|2021-08-03 17:26:50|||||||||3
1628011620000|2021-08-03 17:27:00|||||||||1
1628011640000|2021-08-03 17:27:20|||||||||6
1628011650000|2021-08-03 17:27:30|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12596.5|12584.5|1
1628011660000|2021-08-03 17:27:40|12597.6|12585.6|12598.1|12586.1|12598.1|12586.1|12597.6|12585.6|0
1628011670000|2021-08-03 17:27:50|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|12597.1|12585.1|2
1628011680000|2021-08-03 17:28:00|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|0
1628011700000|2021-08-03 17:28:20|12599.4|12587.4|12598.8|12586.8|12599.4|12587.4|12598.8|12586.8|0
1628011710000|2021-08-03 17:28:30|12596.7|12584.7|12596.7|12584.7|12596.7|12584.7|12596.7|12584.7|5
1628011720000|2021-08-03 17:28:40|12598.1|12586.1|12598.7|12586.7|12598.7|12586.7|12598.1|12586.1|0
1628011730000|2021-08-03 17:28:50|12599.2|12587.2|12600.6|12588.6|12600.6|12588.6|12599.2|12587.2|0
1628011740000|2021-08-03 17:29:00|12599.9|12587.9|12598.8|12586.8|12599.9|12587.9|12598.8|12586.8|4
1628011750000|2021-08-03 17:29:10|12596.9|12584.9|12595.1|12583.1|12596.9|12584.9|12595.1|12583.1|1
1628011760000|2021-08-03 17:29:20|12595.8|12583.8|12596.4|12584.4|12596.9|12584.9|12594.6|12582.6|20
1628011770000|2021-08-03 17:29:30|12596.9|12584.9|12600.1|12588.1|12600.6|12588.6|12596.9|12584.9|2
1628011780000|2021-08-03 17:29:40|12602.1|12590.1|12598.1|12586.1|12602.1|12590.1|12598.1|12586.1|0
1628011790000|2021-08-03 17:29:50|12597.1|12585.1|12596.9|12584.9|12597.1|12585.1|12595.1|12583.1|7
1628011800000|2021-08-03 17:30:00|12596.4|12584.4|12597.6|12585.6|12599.4|12587.4|12596.4|12584.4|1
1628011820000|2021-08-03 17:30:20|12597.1|12585.1|12592.6|12580.6|12597.1|12585.1|12592.6|12580.6|4
1628011830000|2021-08-03 17:30:30|12593.1|12581.1|12594.6|12582.6|12595.1|12583.1|12593.1|12581.1|0
1628011840000|2021-08-03 17:30:40|12595.1|12583.1|12596.4|12584.4|12596.4|12584.4|12595.1|12583.1|0
1628011850000|2021-08-03 17:30:50|12595.6|12583.6|12600.8|12588.8|12600.8|12588.8|12595.6|12583.6|6
1628011860000|2021-08-03 17:31:00|12601.4|12589.4|12602.8|12590.8|12602.8|12590.8|12601.4|12589.4|0
1628011870000|2021-08-03 17:31:10|12605|12593|12605.3|12593.3|12605.3|12593.3|12604.1|12592.1|2
1628011880000|2021-08-03 17:31:20|12604.6|12592.6|12604.1|12592.1|12604.6|12592.6|12604.1|12592.1|4
1628011890000|2021-08-03 17:31:30|12603.3|12591.3|12603.3|12591.3|12604.1|12592.1|12601.6|12589.6|3
1628011900000|2021-08-03 17:31:40|12604.6|12592.6|12603.3|12591.3|12604.6|12592.6|12603.3|12591.3|0
1628011910000|2021-08-03 17:31:50|12602.8|12590.8|12604.6|12592.6|12604.6|12592.6|12602.8|12590.8|0
1628011920000|2021-08-03 17:32:00|12605.3|12593.3|12601.6|12589.6|12605.3|12593.3|12601.6|12589.6|2
1628011930000|2021-08-03 17:32:10|12602.3|12590.3|12599.1|12587.1|12602.3|12590.3|12599.1|12587.1|2
1628011940000|2021-08-03 17:32:20|12599.6|12587.6|12599.6|12587.6|12599.6|12587.6|12599.6|12587.6|0
1628011950000|2021-08-03 17:32:30|12600.3|12588.3|12600.8|12588.8|12602.6|12590.6|12600.3|12588.3|1
1628011960000|2021-08-03 17:32:40|12601.6|12589.6|12602.1|12590.1|12602.1|12590.1|12601.6|12589.6|0
1628011970000|2021-08-03 17:32:50|12601.6|12589.6|12601.6|12589.6|12602.3|12590.3|12601.6|12589.6|0
1628011980000|2021-08-03 17:33:00|||||||||1
1628011990000|2021-08-03 17:33:10|12601|12589|12594.1|12582.1|12601|12589|12594.1|12582.1|3
1628012000000|2021-08-03 17:33:20|12593.5|12581.5|12594.8|12582.8|12595.8|12583.8|12593.5|12581.5|1
1628012020000|2021-08-03 17:33:40|12594.1|12582.1|12593.5|12581.5|12594.1|12582.1|12593.5|12581.5|0
1628012030000|2021-08-03 17:33:50|12594.1|12582.1|12592.3|12580.3|12594.1|12582.1|12592.3|12580.3|1
1628012050000|2021-08-03 17:34:10|12594.1|12582.1|12592.3|12580.3|12594.1|12582.1|12592.3|12580.3|2
1628012060000|2021-08-03 17:34:20|12593|12581|12593.7|12581.7|12594.8|12582.8|12593|12581|0
1628012070000|2021-08-03 17:34:30|12594.3|12582.3|12593.7|12581.7|12594.3|12582.3|12593.7|12581.7|1
1628012090000|2021-08-03 17:34:50|12593|12581|12592.5|12580.5|12593|12581|12592.5|12580.5|0
1628012100000|2021-08-03 17:35:00|12591.2|12579.2|12592.5|12580.5|12592.5|12580.5|12591.2|12579.2|0
1628012110000|2021-08-03 17:35:10|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|4
1628012120000|2021-08-03 17:35:20|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|3
1628012130000|2021-08-03 17:35:30|||||||||1
1628012140000|2021-08-03 17:35:40|12595.7|12583.7|12595.5|12583.5|12596.2|12584.2|12595.5|12583.5|0
1628012150000|2021-08-03 17:35:50|12595|12583|12590.5|12578.5|12595|12583|12589.3|12577.3|0
1628012160000|2021-08-03 17:36:00|12589.3|12577.3|12589.3|12577.3|12589.3|12577.3|12588.6|12576.6|1
1628012170000|2021-08-03 17:36:10|12588.6|12576.6|12588.6|12576.6|12588.6|12576.6|12588.6|12576.6|1
1628012180000|2021-08-03 17:36:20|12588|12576|12587.5|12575.5|12588|12576|12587.5|12575.5|2
1628012190000|2021-08-03 17:36:30|12588.7|12576.7|12587.5|12575.5|12588.7|12576.7|12587.5|12575.5|1
1628012200000|2021-08-03 17:36:40|12588|12576|12587.5|12575.5|12588.7|12576.7|12587.5|12575.5|2
1628012220000|2021-08-03 17:37:00|||||||||1
1628012230000|2021-08-03 17:37:10|||||||||2
1628012240000|2021-08-03 17:37:20|12587|12575|12587|12575|12587|12575|12587|12575|1
1628012250000|2021-08-03 17:37:30|12586.3|12574.3|12586.8|12574.8|12586.8|12574.8|12585|12573|2
1628012260000|2021-08-03 17:37:40|12586.3|12574.3|12585.5|12573.5|12587.3|12575.3|12585.5|12573.5|1
1628012270000|2021-08-03 17:37:50|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|0
1628012280000|2021-08-03 17:38:00|12585.5|12573.5|12585.5|12573.5|12586.1|12574.1|12584.8|12572.8|0
1628012290000|2021-08-03 17:38:10|12584.8|12572.8|12584.8|12572.8|12584.8|12572.8|12584.3|12572.3|0
1628012300000|2021-08-03 17:38:20|12583.8|12571.8|12584.5|12572.5|12584.5|12572.5|12583.8|12571.8|10
1628012310000|2021-08-03 17:38:30|12587|12575|12587|12575|12587|12575|12587|12575|0
1628012320000|2021-08-03 17:38:40|12586.8|12574.8|12585.5|12573.5|12586.8|12574.8|12583.6|12571.6|0
1628012330000|2021-08-03 17:38:50|12585|12573|12585|12573|12585.5|12573.5|12585|12573|0
1628012340000|2021-08-03 17:39:00|12584.5|12572.5|12584.5|12572.5|12584.5|12572.5|12584.5|12572.5|10
1628012350000|2021-08-03 17:39:10|12583.8|12571.8|12583.8|12571.8|12583.8|12571.8|12583.8|12571.8|0
1628012370000|2021-08-03 17:39:30|12584.5|12572.5|12587|12575|12587|12575|12584.5|12572.5|0
1628012380000|2021-08-03 17:39:40|12589.5|12577.5|12588.8|12576.8|12589.5|12577.5|12588.8|12576.8|0
1628012400000|2021-08-03 17:40:00|12587|12575|12587|12575|12587|12575|12587|12575|0
1628012410000|2021-08-03 17:40:10|12587.7|12575.7|12587.7|12575.7|12587.7|12575.7|12587.7|12575.7|0
1628012440000|2021-08-03 17:40:40|12588.2|12576.2|12587.7|12575.7|12588.2|12576.2|12587.7|12575.7|0
1628012450000|2021-08-03 17:40:50|12588.2|12576.2|12584.5|12572.5|12588.2|12576.2|12584.5|12572.5|0
1628012460000|2021-08-03 17:41:00|12587|12575|12586.3|12574.3|12587|12575|12586.3|12574.3|0
1628012470000|2021-08-03 17:41:10|12585|12573|12586.3|12574.3|12586.3|12574.3|12585|12573|1
1628012480000|2021-08-03 17:41:20|12587|12575|12587|12575|12587|12575|12586.3|12574.3|3
1628012490000|2021-08-03 17:41:30|12585.7|12573.7|12587|12575|12587|12575|12585.7|12573.7|4
1628012500000|2021-08-03 17:41:40|12587.5|12575.5|12589.5|12577.5|12589.5|12577.5|12587.5|12575.5|1
1628012510000|2021-08-03 17:41:50|12592|12580|12592|12580|12592|12580|12592|12580|0
1628012540000|2021-08-03 17:42:20|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|1
1628012550000|2021-08-03 17:42:30|12592|12580|12591.3|12579.3|12592|12580|12591.3|12579.3|1
1628012560000|2021-08-03 17:42:40|12592.5|12580.5|12593.8|12581.8|12593.8|12581.8|12592.5|12580.5|8
1628012570000|2021-08-03 17:42:50|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|0
1628012580000|2021-08-03 17:43:00|12594|12582|12594|12582|12594|12582|12594|12582|1
1628012590000|2021-08-03 17:43:10|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|1
1628012600000|2021-08-03 17:43:20|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|0
1628012610000|2021-08-03 17:43:30|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|0
1628012640000|2021-08-03 17:44:00|12594|12582|12595|12583|12595|12583|12594|12582|5
1628012660000|2021-08-03 17:44:20|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|2
1628012670000|2021-08-03 17:44:30|||||||||1
1628012680000|2021-08-03 17:44:40|12599|12587|12601.5|12589.5|12601.5|12589.5|12599|12587|2
1628012690000|2021-08-03 17:44:50|||||||||5
1628012700000|2021-08-03 17:45:00|12599.7|12587.7|12602.2|12590.2|12602.2|12590.2|12599|12587|1
1628012710000|2021-08-03 17:45:10|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|0
1628012730000|2021-08-03 17:45:30|12602.9|12590.9|12604|12592|12604|12592|12602.9|12590.9|2
1628012740000|2021-08-03 17:45:40|||||||||1
1628012750000|2021-08-03 17:45:50|12602|12590|12604.7|12592.7|12604.7|12592.7|12601.5|12589.5|9
1628012760000|2021-08-03 17:46:00|12604|12592|12605.2|12593.2|12605.4|12593.4|12604|12592|0
1628012770000|2021-08-03 17:46:10|12604|12592|12602|12590|12604|12592|12601.5|12589.5|5
1628012790000|2021-08-03 17:46:30|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|0
1628012800000|2021-08-03 17:46:40|||||||||1
1628012810000|2021-08-03 17:46:50|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|2
1628012830000|2021-08-03 17:47:10|12599|12587|12594|12582|12599|12587|12594|12582|1
1628012840000|2021-08-03 17:47:20|12593.5|12581.5|12593.3|12581.3|12593.5|12581.5|12592|12580|1
1628012860000|2021-08-03 17:47:40|12594|12582|12592.2|12580.2|12594|12582|12592.2|12580.2|1
1628012870000|2021-08-03 17:47:50|12591.7|12579.7|12592.2|12580.2|12592.8|12580.8|12591.7|12579.7|0
1628012880000|2021-08-03 17:48:00|12592.8|12580.8|12592.8|12580.8|12592.8|12580.8|12592.2|12580.2|1
1628012890000|2021-08-03 17:48:10|12591.5|12579.5|12592.8|12580.8|12592.8|12580.8|12591.5|12579.5|0
1628012910000|2021-08-03 17:48:30|12593.5|12581.5|12592.8|12580.8|12593.5|12581.5|12592.2|12580.2|0
1628012920000|2021-08-03 17:48:40|12593.5|12581.5|12594|12582|12594|12582|12593.5|12581.5|0
1628012930000|2021-08-03 17:48:50|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|12594|12582|0
1628012940000|2021-08-03 17:49:00|12591.5|12579.5|12591.5|12579.5|12593.5|12581.5|12591.5|12579.5|2
1628012950000|2021-08-03 17:49:10|12592.8|12580.8|12591.5|12579.5|12592.8|12580.8|12591.5|12579.5|3
1628012960000|2021-08-03 17:49:20|||||||||1
1628012990000|2021-08-03 17:49:50|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|1
1628013000000|2021-08-03 17:50:00|12589|12577|12590.1|12578.1|12590.3|12578.3|12589|12577|11
1628013010000|2021-08-03 17:50:10|12590.8|12578.8|12592.6|12580.6|12592.6|12580.6|12590.8|12578.8|6
1628013020000|2021-08-03 17:50:20|12591.3|12579.3|12592.6|12580.6|12592.6|12580.6|12591.3|12579.3|11
1628013030000|2021-08-03 17:50:30|||||||||4
1628013040000|2021-08-03 17:50:40|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|12595.1|12583.1|2
1628013050000|2021-08-03 17:50:50|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|12597|12585|7
1628013060000|2021-08-03 17:51:00|12597|12585|12597.6|12585.6|12597.6|12585.6|12597|12585|0
1628013070000|2021-08-03 17:51:10|||||||||3
1628013080000|2021-08-03 17:51:20|12598.3|12586.3|12600.1|12588.1|12600.1|12588.1|12598.3|12586.3|0
1628013090000|2021-08-03 17:51:30|12598.8|12586.8|12596.3|12584.3|12601.5|12589.5|12595.1|12583.1|2
1628013100000|2021-08-03 17:51:40|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|0
1628013110000|2021-08-03 17:51:50|12596.5|12584.5|12597.6|12585.6|12597.6|12585.6|12596.5|12584.5|1
1628013120000|2021-08-03 17:52:00|12596.1|12584.1|12597.6|12585.6|12597.6|12585.6|12596.1|12584.1|5
1628013130000|2021-08-03 17:52:10|12596.1|12584.1|12597.6|12585.6|12597.6|12585.6|12596.1|12584.1|0
1628013140000|2021-08-03 17:52:20|||||||||5
1628013150000|2021-08-03 17:52:30|||||||||1
1628013160000|2021-08-03 17:52:40|||||||||3
1628013170000|2021-08-03 17:52:50|||||||||1
1628013180000|2021-08-03 17:53:00|12594.6|12582.6|12590.1|12578.1|12594.6|12582.6|12590.1|12578.1|10
1628013200000|2021-08-03 17:53:20|12590.8|12578.8|12592.6|12580.6|12592.6|12580.6|12590.8|12578.8|2
1628013210000|2021-08-03 17:53:30|||||||||2
1628013220000|2021-08-03 17:53:40|12593.3|12581.3|12595.1|12583.1|12595.1|12583.1|12593.3|12581.3|0
1628013230000|2021-08-03 17:53:50|12595.8|12583.8|12596.5|12584.5|12596.5|12584.5|12595.8|12583.8|5
1628013240000|2021-08-03 17:54:00|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12
1628013250000|2021-08-03 17:54:10|12596.3|12584.3|12595.8|12583.8|12597.1|12585.1|12595.8|12583.8|0
1628013260000|2021-08-03 17:54:20|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|11
1628013270000|2021-08-03 17:54:30|12598.1|12586.1|12597.4|12585.4|12599.2|12587.2|12595.6|12583.6|6
1628013280000|2021-08-03 17:54:40|12598.5|12586.5|12597.4|12585.4|12599.2|12587.2|12597.4|12585.4|0
1628013290000|2021-08-03 17:54:50|||||||||2
1628013300000|2021-08-03 17:55:00|12598.1|12586.1|12596.7|12584.7|12598.1|12586.1|12596.7|12584.7|4
1628013310000|2021-08-03 17:55:10|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|0
1628013320000|2021-08-03 17:55:20|12592.2|12580.2|12592.2|12580.2|12592.2|12580.2|12592.2|12580.2|5
1628013340000|2021-08-03 17:55:40|||||||||4
1628013350000|2021-08-03 17:55:50|12590.8|12578.8|12589.7|12577.7|12590.8|12578.8|12589.2|12577.2|8
1628013360000|2021-08-03 17:56:00|12589.2|12577.2|12584.7|12572.7|12589.2|12577.2|12584.7|12572.7|7
1628013370000|2021-08-03 17:56:10|12581.7|12569.7|12579.7|12567.7|12582.2|12570.2|12579.7|12567.7|5
1628013380000|2021-08-03 17:56:20|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|7
1628013390000|2021-08-03 17:56:30|12582.2|12570.2|12587.2|12575.2|12587.2|12575.2|12582.2|12570.2|10
1628013400000|2021-08-03 17:56:40|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|5
1628013410000|2021-08-03 17:56:50|12584.7|12572.7|12583.3|12571.3|12584.7|12572.7|12583.3|12571.3|9
1628013420000|2021-08-03 17:57:00|12584.7|12572.7|12582.2|12570.2|12584.7|12572.7|12581.7|12569.7|3
1628013430000|2021-08-03 17:57:10|12581.7|12569.7|12581.7|12569.7|12582.2|12570.2|12581.7|12569.7|0
1628013440000|2021-08-03 17:57:20|12581.2|12569.2|12581|12569|12581.7|12569.7|12580.4|12568.4|1
1628013450000|2021-08-03 17:57:30|12580.4|12568.4|12582.2|12570.2|12582.2|12570.2|12579.2|12567.2|2
1628013460000|2021-08-03 17:57:40|12583.5|12571.5|12584.7|12572.7|12584.7|12572.7|12582.9|12570.9|3
1628013470000|2021-08-03 17:57:50|||||||||1
1628013480000|2021-08-03 17:58:00|12585.3|12573.3|12587.2|12575.2|12587.2|12575.2|12585.3|12573.3|18
1628013490000|2021-08-03 17:58:10|12585.3|12573.3|12589.7|12577.7|12589.7|12577.7|12584.7|12572.7|8
1628013500000|2021-08-03 17:58:20|12590.8|12578.8|12592.2|12580.2|12592.2|12580.2|12590.8|12578.8|4
1628013510000|2021-08-03 17:58:30|12593.5|12581.5|12593|12581|12593.5|12581.5|12591.2|12579.2|6
1628013520000|2021-08-03 17:58:40|12593.7|12581.7|12597.2|12585.2|12597.2|12585.2|12593.7|12581.7|3
1628013530000|2021-08-03 17:58:50|12598|12586|12597.2|12585.2|12598|12586|12594.7|12582.7|6
1628013540000|2021-08-03 17:59:00|||||||||1
1628013550000|2021-08-03 17:59:10|12598.5|12586.5|12604.2|12592.2|12604.2|12592.2|12598.5|12586.5|5
1628013560000|2021-08-03 17:59:20|12604.7|12592.7|12606.2|12594.2|12606.2|12594.2|12604.7|12592.7|13
1628013570000|2021-08-03 17:59:30|12608.7|12596.7|12615.1|12603.1|12615.7|12603.7|12608.7|12596.7|21
1628013580000|2021-08-03 17:59:40|12616.2|12604.2|12614.1|12602.1|12620.1|12608.1|12609.6|12597.6|20
1628013590000|2021-08-03 17:59:50|12614.6|12602.6|12608.7|12596.7|12616.6|12604.6|12607.6|12595.6|32
1628013600000|2021-08-03 18:00:00|12608.2|12596.2|12610.1|12598.1|12612.6|12600.6|12608.2|12596.2|39
1628013610000|2021-08-03 18:00:10|12611.4|12599.4|12613.7|12601.7|12617.2|12605.2|12611.4|12599.4|38
1628013620000|2021-08-03 18:00:20|12614.2|12602.2|12616.2|12604.2|12616.2|12604.2|12613.7|12601.7|13
1628013630000|2021-08-03 18:00:30|12616.4|12604.4|12618.2|12606.2|12618.7|12606.7|12616.2|12604.2|5
1628013640000|2021-08-03 18:00:40|12617.6|12605.6|12618.2|12606.2|12618.7|12606.7|12617.6|12605.6|5
1628013650000|2021-08-03 18:00:50|12618.9|12606.9|12613.7|12601.7|12618.9|12606.9|12613.7|12601.7|5
1628013660000|2021-08-03 18:01:00|12613|12601|12614.2|12602.2|12614.2|12602.2|12613|12601|4
1628013670000|2021-08-03 18:01:10|12612.8|12600.8|12614.2|12602.2|12614.2|12602.2|12610.8|12598.8|2
1628013680000|2021-08-03 18:01:20|||||||||19
1628013690000|2021-08-03 18:01:30|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|20
1628013700000|2021-08-03 18:01:40|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|3
1628013710000|2021-08-03 18:01:50|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|15
1628013720000|2021-08-03 18:02:00|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|4
1628013730000|2021-08-03 18:02:10|||||||||2
1628013740000|2021-08-03 18:02:20|12615.7|12603.7|12613.7|12601.7|12616.2|12604.2|12613.7|12601.7|1
1628013750000|2021-08-03 18:02:30|12615.1|12603.1|12615.7|12603.7|12616.2|12604.2|12615.1|12603.1|8
1628013760000|2021-08-03 18:02:40|12615.1|12603.1|12615.1|12603.1|12615.1|12603.1|12615.1|12603.1|0
1628013770000|2021-08-03 18:02:50|12613.7|12601.7|12613.7|12601.7|12613.7|12601.7|12613.7|12601.7|0
1628013780000|2021-08-03 18:03:00|||||||||5
1628013790000|2021-08-03 18:03:10|||||||||2
1628013810000|2021-08-03 18:03:30|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|4
1628013820000|2021-08-03 18:03:40|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|1
1628013830000|2021-08-03 18:03:50|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|9
1628013840000|2021-08-03 18:04:00|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|0
1628013860000|2021-08-03 18:04:20|12616.2|12604.2|12616.2|12604.2|12616.2|12604.2|12616.2|12604.2|0
1628013880000|2021-08-03 18:04:40|12617.5|12605.5|12618.7|12606.7|12618.7|12606.7|12617.5|12605.5|2
1628013890000|2021-08-03 18:04:50|12619.8|12607.8|12618|12606|12621.3|12608.8|12616.7|12601.3|15
1628013900000|2021-08-03 18:05:00|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1628083800000|2021-08-04 13:30:00|12630.5|12618.5|12614.6|12602.6|12630.5|12618.5|12613.4|12601.4|50
1628083810000|2021-08-04 13:30:10|12613.9|12601.9|12613.6|12601.6|12618.1|12604.6|12612.1|12598.1|13
1628083820000|2021-08-04 13:30:20|12614.3|12602.3|12608.6|12596.6|12614.8|12602.8|12608.6|12596.6|13
1628083830000|2021-08-04 13:30:30|12609.8|12597.8|12609|12597|12613.3|12601.3|12605.6|12589.8|31
1628083840000|2021-08-04 13:30:40|12613.6|12593.6|12610.8|12598.8|12614.3|12599.6|12609|12593.6|7
1628083850000|2021-08-04 13:30:50|12611.3|12599.3|12608.1|12596.1|12611.3|12599.3|12605.6|12593.6|17
1628083860000|2021-08-04 13:31:00|12608.8|12596.8|12609.3|12597.3|12610.6|12598.6|12605.6|12593.6|7
1628083870000|2021-08-04 13:31:10|12612.1|12600.1|12612.6|12600.6|12613.1|12601.1|12610.6|12598.6|0
1628083880000|2021-08-04 13:31:20|12610.6|12598.6|12612.6|12600.6|12612.6|12600.6|12610.6|12598.6|0
1628083890000|2021-08-04 13:31:30|12612.8|12600.8|12614.3|12602.3|12616.6|12604.6|12612.8|12600.8|5
1628083900000|2021-08-04 13:31:40|12613.8|12601.8|12614.1|12602.1|12616.6|12604.6|12612.6|12600.6|2
1628083910000|2021-08-04 13:31:50|12612.6|12600.6|12613.3|12601.3|12615.3|12603.3|12612.6|12600.6|0
1628083920000|2021-08-04 13:32:00|12612.6|12600.6|12608.1|12596.1|12613.3|12601.3|12608.1|12596.1|1
1628083930000|2021-08-04 13:32:10|12605.6|12593.6|12601.1|12589.1|12605.6|12593.6|12601.1|12589.1|33
1628083940000|2021-08-04 13:32:20|12601.6|12589.6|12604.6|12592.6|12604.9|12592.9|12601.1|12589.1|3
1628083950000|2021-08-04 13:32:30|12605.4|12593.4|12603.4|12591.4|12606.6|12594.6|12602.1|12590.1|1
1628083960000|2021-08-04 13:32:40|12602.9|12590.9|12602.1|12590.1|12603.4|12591.4|12602.1|12590.1|1
1628083970000|2021-08-04 13:32:50|12600.1|12588.1|12600.1|12588.1|12600.1|12588.1|12600.1|12588.1|3
1628083980000|2021-08-04 13:33:00|12600.9|12588.9|12602.1|12590.1|12602.1|12590.1|12600.9|12588.9|13
1628083990000|2021-08-04 13:33:10|12601.6|12589.6|12599.4|12587.4|12602.1|12590.1|12598.9|12586.9|1
1628084000000|2021-08-04 13:33:20|12598.9|12586.9|12599.6|12587.6|12599.6|12587.6|12598.9|12586.9|12
1628084010000|2021-08-04 13:33:30|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|6
1628084020000|2021-08-04 13:33:40|12600.1|12588.1|12602.9|12590.9|12602.9|12590.9|12599.4|12587.4|81
1628084030000|2021-08-04 13:33:50|12602.4|12590.4|12602.4|12590.4|12602.9|12590.9|12602.4|12590.4|3
1628084040000|2021-08-04 13:34:00|12601.2|12589.2|12601.7|12589.7|12602.4|12590.4|12601.2|12589.2|24
1628084050000|2021-08-04 13:34:10|12603.7|12591.7|12602.4|12590.4|12603.7|12591.7|12602.4|12590.4|1
1628084060000|2021-08-04 13:34:20|12601.9|12589.9|12602.4|12590.4|12602.4|12590.4|12601.9|12589.9|1
1628084070000|2021-08-04 13:34:30|12601.2|12589.2|12600.4|12588.4|12601.2|12589.2|12599.2|12587.2|0
1628084080000|2021-08-04 13:34:40|12602.4|12590.4|12601.2|12589.2|12603.7|12591.7|12600.4|12588.4|7
1628084090000|2021-08-04 13:34:50|12598.7|12586.7|12598.7|12586.7|12601.2|12589.2|12598.2|12586.2|4
1628084100000|2021-08-04 13:35:00|12599.2|12587.2|12599.9|12587.9|12606.2|12594.2|12599.2|12587.2|22
1628084110000|2021-08-04 13:35:10|12601.7|12589.7|12603.7|12591.7|12603.7|12591.7|12600.4|12588.4|4
1628084120000|2021-08-04 13:35:20|12605.4|12593.4|12604.9|12592.9|12605.4|12593.4|12604.9|12592.9|20
1628084130000|2021-08-04 13:35:30|12605.7|12593.7|12609.4|12597.4|12610.2|12598.2|12605.7|12593.7|11
1628084140000|2021-08-04 13:35:40|12610.2|12598.2|12609.9|12597.9|12611.2|12599.2|12609.4|12597.4|3
1628084150000|2021-08-04 13:35:50|12610.4|12598.4|12612.7|12600.7|12613.7|12601.7|12609.4|12597.4|5
1628084160000|2021-08-04 13:36:00|12610.9|12598.9|12614.7|12602.7|12614.7|12602.7|12610.9|12598.9|11
1628084170000|2021-08-04 13:36:10|12615.9|12603.9|12619.1|12607.1|12620.4|12608.4|12615.4|12603.4|4
1628084180000|2021-08-04 13:36:20|12620.6|12608.6|12621.1|12609.1|12622.4|12610.4|12620.6|12608.6|5
1628084190000|2021-08-04 13:36:30|12619.9|12607.9|12617.4|12605.4|12623.6|12611.6|12617.4|12605.4|8
1628084200000|2021-08-04 13:36:40|12617.9|12605.9|12616.9|12604.9|12618.6|12606.6|12616.4|12604.4|1
1628084210000|2021-08-04 13:36:50|12617.4|12605.4|12619.4|12607.4|12619.9|12607.9|12616.9|12604.9|1
1628084220000|2021-08-04 13:37:00|12620.6|12608.6|12619.9|12607.9|12621.6|12609.6|12619.4|12607.4|13
1628084230000|2021-08-04 13:37:10|12620.4|12608.4|12623.1|12611.1|12623.6|12611.6|12619.9|12607.9|4
1628084240000|2021-08-04 13:37:20|12622.4|12610.4|12622.4|12610.4|12623.4|12611.4|12621.6|12609.6|3
1628084250000|2021-08-04 13:37:30|12623.6|12611.6|12624.4|12612.4|12626.9|12614.9|12623.6|12611.6|2
1628084260000|2021-08-04 13:37:40|12623.6|12611.6|12623.9|12611.9|12626.1|12614.1|12623.6|12611.6|7
1628084270000|2021-08-04 13:37:50|12624.4|12612.4|12621.4|12609.4|12625.6|12613.6|12621.4|12609.4|1
1628084280000|2021-08-04 13:38:00|12621.9|12609.9|12622.6|12610.6|12622.8|12610.8|12621.4|12609.4|2
1628084290000|2021-08-04 13:38:10|12623.4|12611.4|12623.1|12611.1|12625.6|12613.6|12623.1|12611.1|7
1628084300000|2021-08-04 13:38:20|12623.9|12611.9|12623.9|12611.9|12624.4|12612.4|12623.9|12611.9|3
1628084310000|2021-08-04 13:38:30|12624.4|12612.4|12626.1|12614.1|12626.1|12614.1|12623.9|12611.9|7
1628084320000|2021-08-04 13:38:40|12625.4|12613.4|12624.9|12612.9|12625.4|12613.4|12624.9|12612.9|0
1628084330000|2021-08-04 13:38:50|12621.1|12609.1|12621.7|12609.7|12621.7|12609.7|12619.9|12607.9|2
1628084340000|2021-08-04 13:39:00|12620.4|12608.4|12619.2|12607.2|12620.4|12608.4|12619.2|12607.2|2
1628084350000|2021-08-04 13:39:10|12619.7|12607.7|12622.2|12610.2|12622.2|12610.2|12619.2|12607.2|0
1628084360000|2021-08-04 13:39:20|12621.7|12609.7|12619.7|12607.7|12622.7|12610.7|12619.7|12607.7|0
1628084370000|2021-08-04 13:39:30|12620.4|12608.4|12615.7|12603.7|12620.4|12608.4|12614.4|12602.4|48
1628084380000|2021-08-04 13:39:40|12615|12603|12616.9|12604.9|12619.4|12607.4|12614.4|12602.4|7
1628084390000|2021-08-04 13:39:50|12617.5|12605.5|12622.7|12610.7|12623.2|12611.2|12617.5|12605.5|16
1628084400000|2021-08-04 13:40:00|12621.9|12609.9|12626.9|12614.9|12628.2|12616.2|12621.9|12609.9|10
1628084410000|2021-08-04 13:40:10|12627.5|12615.5|12629.4|12617.4|12631.9|12619.9|12627.5|12615.5|11
1628084420000|2021-08-04 13:40:20|12630|12618|12629.4|12617.4|12630.7|12618.7|12629.4|12617.4|1
1628084430000|2021-08-04 13:40:30|12630.7|12618.7|12635|12623|12635|12623|12630|12618|1
1628084440000|2021-08-04 13:40:40|12635.7|12623.7|12635.7|12623.7|12638.2|12626.2|12635.7|12623.7|11
1628084450000|2021-08-04 13:40:50|12635|12623|12635.5|12623.5|12636.7|12624.7|12632.5|12620.5|5
1628084460000|2021-08-04 13:41:00|12634.2|12622.2|12636.2|12624.2|12636.2|12624.2|12633|12621|4
1628084470000|2021-08-04 13:41:10|12637|12625|12635|12623|12637|12625|12635|12623|18
1628084480000|2021-08-04 13:41:20|12634.5|12622.5|12632.5|12620.5|12634.5|12622.5|12632.5|12620.5|7
1628084490000|2021-08-04 13:41:30|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|1
1628084500000|2021-08-04 13:41:40|12633.7|12621.7|12634.5|12622.5|12636.2|12624.2|12633.7|12621.7|7
1628084510000|2021-08-04 13:41:50|12635.5|12623.5|12637.5|12625.5|12638|12626|12633.4|12621.4|24
1628084520000|2021-08-04 13:42:00|12638.7|12626.7|12638.7|12626.7|12640|12628|12638|12626|3
1628084530000|2021-08-04 13:42:10|12639.2|12627.2|12642.2|12630.2|12643.2|12631.2|12639.2|12627.2|7
1628084540000|2021-08-04 13:42:20|12643.7|12631.7|12645.2|12633.2|12645.2|12633.2|12643.2|12631.2|2
1628084550000|2021-08-04 13:42:30|12645.9|12633.9|12645.2|12633.2|12646.4|12634.4|12645.2|12633.2|5
1628084560000|2021-08-04 13:42:40|12645.9|12633.9|12642.7|12630.7|12645.9|12633.9|12642.2|12630.2|8
1628084570000|2021-08-04 13:42:50|12643.2|12631.2|12640.7|12628.7|12643.2|12631.2|12640.7|12628.7|5
1628084580000|2021-08-04 13:43:00|12641.5|12629.5|12641.5|12629.5|12642|12630|12641.5|12629.5|3
1628084590000|2021-08-04 13:43:10|12642|12630|12640.7|12628.7|12642|12630|12640.7|12628.7|9
1628084600000|2021-08-04 13:43:20|12641.2|12629.2|12640.7|12628.7|12641.2|12629.2|12640.7|12628.7|0
1628084610000|2021-08-04 13:43:30|12639.7|12627.7|12638.2|12626.2|12639.7|12627.7|12638.2|12626.2|4
1628084620000|2021-08-04 13:43:40|12635|12623|12635|12623|12635.5|12623.5|12635|12623|15
1628084630000|2021-08-04 13:43:50|12635.5|12623.5|12635|12623|12635.5|12623.5|12635|12623|6
1628084640000|2021-08-04 13:44:00|12634.2|12622.2|12635|12623|12635.5|12623.5|12634.2|12622.2|5
1628084650000|2021-08-04 13:44:10|12636.2|12624.2|12633.2|12621.2|12636.2|12624.2|12633.2|12621.2|7
1628084660000|2021-08-04 13:44:20|12633.7|12621.7|12633.7|12621.7|12633.7|12621.7|12633.7|12621.7|12
1628084670000|2021-08-04 13:44:30|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|6
1628084680000|2021-08-04 13:44:40|12633.2|12621.2|12634.2|12622.2|12634.2|12622.2|12633.2|12621.2|1
1628084690000|2021-08-04 13:44:50|12632.5|12620.5|12633.7|12621.7|12633.7|12621.7|12632.5|12620.5|4
1628084700000|2021-08-04 13:45:00|12635|12623|12637|12625|12638.2|12626.2|12635|12623|8
1628084710000|2021-08-04 13:45:10|12637.5|12625.5|12640.7|12628.7|12640.7|12628.7|12636.7|12624.7|31
1628084720000|2021-08-04 13:45:20|12641.2|12629.2|12643.2|12631.2|12643.2|12631.2|12641.2|12629.2|2
1628084730000|2021-08-04 13:45:30|12643.7|12631.7|12647.2|12635.2|12647.2|12635.2|12643.2|12631.2|7
1628084740000|2021-08-04 13:45:40|12646.5|12634.5|12637.5|12625.5|12648.2|12636.2|12637.5|12625.5|23
1628084750000|2021-08-04 13:45:50|12637|12625|12639.5|12627.5|12640|12628|12637|12625|1
1628084760000|2021-08-04 13:46:00|12640|12628|12645.7|12633.7|12645.7|12633.7|12640|12628|1
1628084770000|2021-08-04 13:46:10|||||||||2
1628084780000|2021-08-04 13:46:20|12647.2|12635.2|12646.7|12634.7|12648.2|12636.2|12645.2|12633.2|21
1628084790000|2021-08-04 13:46:30|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|3
1628084800000|2021-08-04 13:46:40|12644.7|12632.7|12643.7|12631.7|12644.7|12632.7|12642.2|12630.2|0
1628084810000|2021-08-04 13:46:50|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|12642.4|12630.4|2
1628084820000|2021-08-04 13:47:00|12642.7|12630.7|12639.3|12627.3|12642.7|12630.7|12639.3|12627.3|4
1628084830000|2021-08-04 13:47:10|12638.2|12626.2|12637|12625|12638.2|12626.2|12636.2|12624.2|4
1628084840000|2021-08-04 13:47:20|12638.7|12626.7|12641.7|12629.7|12641.7|12629.7|12638.7|12626.7|8
1628084850000|2021-08-04 13:47:30|12643|12631|12643|12631|12643|12631|12643|12631|1
1628084870000|2021-08-04 13:47:50|12642.4|12630.4|12641.2|12629.2|12643|12631|12641.2|12629.2|1
1628084880000|2021-08-04 13:48:00|12644.9|12632.9|12642.4|12630.4|12644.9|12632.9|12642.4|12630.4|1
1628084890000|2021-08-04 13:48:10|12643.7|12631.7|12641.7|12629.7|12643.7|12631.7|12641.7|12629.7|4
1628084900000|2021-08-04 13:48:20|12641.2|12629.2|12642.4|12630.4|12643|12631|12641.2|12629.2|2
1628084910000|2021-08-04 13:48:30|12645.2|12633.2|12644.7|12632.7|12645.2|12633.2|12644.7|12632.7|12
1628084920000|2021-08-04 13:48:40|12644.2|12632.2|12643.5|12631.5|12646|12634|12642.2|12630.2|2
1628084930000|2021-08-04 13:48:50|12644|12632|12644.7|12632.7|12644.7|12632.7|12644|12632|1
1628084940000|2021-08-04 13:49:00|12646.7|12634.7|12643|12631|12646.7|12634.7|12642.4|12630.4|9
1628084950000|2021-08-04 13:49:10|12641.2|12629.2|12642.4|12630.4|12642.4|12630.4|12641.2|12629.2|5
1628084960000|2021-08-04 13:49:20|||||||||1
1628084970000|2021-08-04 13:49:30|12641.9|12629.9|12642.5|12630.5|12642.5|12630.5|12641.9|12629.9|4
1628084980000|2021-08-04 13:49:40|12643.7|12631.7|12653|12641|12653|12641|12643.7|12631.7|28
1628084990000|2021-08-04 13:49:50|12651|12639|12647.7|12635.7|12651.5|12639.5|12647.7|12635.7|8
1628085000000|2021-08-04 13:50:00|12648.5|12636.5|12650.2|12638.2|12650.2|12638.2|12647.7|12635.7|11
1628085010000|2021-08-04 13:50:10|12651|12639|12648.5|12636.5|12651|12639|12647.2|12635.2|2
1628085020000|2021-08-04 13:50:20|12649.7|12637.7|12649.7|12637.7|12649.7|12637.7|12649.7|12637.7|0
1628085030000|2021-08-04 13:50:30|||||||||1
1628085040000|2021-08-04 13:50:40|12650.2|12638.2|12649.7|12637.7|12652.2|12640.2|12649.7|12637.7|1
1628085050000|2021-08-04 13:50:50|12650.2|12638.2|12649.7|12637.7|12650.2|12638.2|12649.7|12637.7|6
1628085060000|2021-08-04 13:51:00|12652.7|12640.7|12652.2|12640.2|12652.7|12640.7|12652.2|12640.2|5
1628085070000|2021-08-04 13:51:10|12651|12639|12640.2|12628.2|12651|12639|12640.2|12628.2|28
1628085080000|2021-08-04 13:51:20|12641|12629|12640.2|12628.2|12642|12630|12640.2|12628.2|11
1628085090000|2021-08-04 13:51:30|12641|12629|12642|12630|12642|12630|12640.2|12628.2|8
1628085100000|2021-08-04 13:51:40|12641.5|12629.5|12642|12630|12642|12630|12641.5|12629.5|8
1628085110000|2021-08-04 13:51:50|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|10
1628085120000|2021-08-04 13:52:00|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|1
1628085150000|2021-08-04 13:52:30|12642.5|12630.5|12640|12628|12642.5|12630.5|12639.5|12627.5|9
1628085160000|2021-08-04 13:52:40|12639.5|12627.5|12639.5|12627.5|12640|12628|12639.5|12627.5|0
1628085170000|2021-08-04 13:52:50|12640|12628|12639.5|12627.5|12640|12628|12639.5|12627.5|1
1628085180000|2021-08-04 13:53:00|12640.8|12628.8|12644.5|12632.5|12644.5|12632.5|12640.8|12628.8|1
1628085190000|2021-08-04 13:53:10|12647|12635|12647|12635|12647|12635|12647|12635|0
1628085200000|2021-08-04 13:53:20|12645.8|12633.8|12645.8|12633.8|12645.8|12633.8|12645.8|12633.8|0
1628085210000|2021-08-04 13:53:30|||||||||4
1628085230000|2021-08-04 13:53:50|||||||||1
1628085240000|2021-08-04 13:54:00|||||||||7
1628085250000|2021-08-04 13:54:10|12649.2|12637.2|12649.7|12637.7|12649.7|12637.7|12648.5|12636.5|1
1628085270000|2021-08-04 13:54:30|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|20
1628085280000|2021-08-04 13:54:40|||||||||2
1628085300000|2021-08-04 13:55:00|12650.3|12638.3|12654.8|12642.8|12654.8|12642.8|12649.8|12637.8|6
1628085310000|2021-08-04 13:55:10|12651|12639|12651|12639|12651|12639|12649.8|12637.8|6
1628085320000|2021-08-04 13:55:20|12650.5|12638.5|12652.3|12640.3|12652.3|12640.3|12650.5|12638.5|1
1628085330000|2021-08-04 13:55:30|12651.7|12639.7|12652.3|12640.3|12652.3|12640.3|12651.7|12639.7|1
1628085340000|2021-08-04 13:55:40|||||||||1
1628085350000|2021-08-04 13:55:50|12648.5|12636.5|12647.8|12635.8|12651|12639|12647.8|12635.8|2
1628085360000|2021-08-04 13:56:00|12645.8|12633.8|12642.8|12630.8|12645.8|12633.8|12642.8|12630.8|4
1628085370000|2021-08-04 13:56:10|12642.3|12630.3|12638.5|12626.5|12642.3|12630.3|12638.5|12626.5|0
1628085380000|2021-08-04 13:56:20|12637.8|12625.8|12637.8|12625.8|12638.3|12626.3|12636.5|12624.5|2
1628085390000|2021-08-04 13:56:30|12637|12625|12637|12625|12637|12625|12637|12625|0
1628085410000|2021-08-04 13:56:50|||||||||1
1628085420000|2021-08-04 13:57:00|12635.8|12623.8|12637.8|12625.8|12638.3|12626.3|12635.3|12623.3|1
1628085430000|2021-08-04 13:57:10|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|3
1628085440000|2021-08-04 13:57:20|12637.8|12625.8|12639|12627|12639|12627|12636|12624|2
1628085450000|2021-08-04 13:57:30|12638.5|12626.5|12637.3|12625.3|12639|12627|12637.3|12625.3|1
1628085460000|2021-08-04 13:57:40|12636|12624|12634|12622|12636|12624|12633.5|12621.5|11
1628085470000|2021-08-04 13:57:50|12632|12620|12632|12620|12632|12620|12632|12620|1
1628085480000|2021-08-04 13:58:00|12631.5|12619.5|12633.5|12621.5|12634.5|12622.5|12630.8|12618.8|7
1628085490000|2021-08-04 13:58:10|12634|12622|12633.5|12621.5|12634|12622|12632.8|12620.8|0
1628085500000|2021-08-04 13:58:20|12632.8|12620.8|12631.5|12619.5|12632.8|12620.8|12631.5|12619.5|1
1628085510000|2021-08-04 13:58:30|12632.3|12620.3|12633.5|12621.5|12634|12622|12632.3|12620.3|3
1628085530000|2021-08-04 13:58:50|||||||||4
1628085540000|2021-08-04 13:59:00|12634|12622|12634.5|12622.5|12634.5|12622.5|12634|12622|3
1628085550000|2021-08-04 13:59:10|12635.3|12623.3|12637.8|12625.8|12638.5|12626.5|12635.3|12623.3|2
1628085560000|2021-08-04 13:59:20|12637.3|12625.3|12633.5|12621.5|12638.5|12626.5|12632.8|12620.8|1
1628085580000|2021-08-04 13:59:40|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|12631.5|12619.5|3
1628085590000|2021-08-04 13:59:50|12630.8|12618.8|12630.8|12618.8|12630.8|12618.8|12630.8|12618.8|0
1628085600000|2021-08-04 14:00:00|12632.1|12620.1|12632.1|12620.1|12632.1|12620.1|12631.3|12619.3|3
1628085610000|2021-08-04 14:00:10|12632.6|12620.6|12629.6|12617.6|12632.6|12620.6|12629|12617|12
1628085620000|2021-08-04 14:00:20|12629|12617|12627.8|12615.8|12629|12617|12627.8|12615.8|5
1628085630000|2021-08-04 14:00:30|12627.3|12615.3|12627.1|12615.1|12627.8|12615.8|12627.1|12615.1|1
1628085640000|2021-08-04 14:00:40|12625.8|12613.8|12627.1|12615.1|12627.8|12615.8|12625.8|12613.8|2
1628085650000|2021-08-04 14:00:50|||||||||1
1628085660000|2021-08-04 14:01:00|12631|12619|12631|12619|12631|12619|12631|12619|0
1628085670000|2021-08-04 14:01:10|12631.5|12619.5|12633.5|12621.5|12633.5|12621.5|12631.5|12619.5|2
1628085680000|2021-08-04 14:01:20|12633|12621|12631|12619|12633|12621|12631|12619|1
1628085690000|2021-08-04 14:01:30|||||||||1
1628085700000|2021-08-04 14:01:40|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|2
1628085710000|2021-08-04 14:01:50|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|12627.3|12615.3|1
1628085720000|2021-08-04 14:02:00|12627.3|12615.3|12627.8|12615.8|12627.8|12615.8|12627.3|12615.3|2
1628085730000|2021-08-04 14:02:10|12627.3|12615.3|12627.3|12615.3|12627.8|12615.8|12627.3|12615.3|1
1628085740000|2021-08-04 14:02:20|12625.3|12613.3|12624.8|12612.8|12625.3|12613.3|12624.8|12612.8|1
1628085750000|2021-08-04 14:02:30|12625.3|12613.3|12622.8|12610.8|12625.3|12613.3|12622.8|12610.8|1
1628085760000|2021-08-04 14:02:40|12624.8|12612.8|12623.5|12611.5|12624.8|12612.8|12623.5|12611.5|1
1628085770000|2021-08-04 14:02:50|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|0
1628085780000|2021-08-04 14:03:00|12623.5|12611.5|12623.5|12611.5|12624.1|12612.1|12623.5|12611.5|0
1628085790000|2021-08-04 14:03:10|12622.5|12610.5|12617.1|12605.1|12622.5|12610.5|12617.1|12605.1|0
1628085800000|2021-08-04 14:03:20|12617.8|12605.8|12617.1|12605.1|12619.1|12607.1|12617.1|12605.1|1
1628085810000|2021-08-04 14:03:30|12614.9|12602.9|12615.8|12603.8|12615.8|12603.8|12614.9|12602.9|5
1628085820000|2021-08-04 14:03:40|12616.3|12604.3|12616.6|12604.6|12616.6|12604.6|12616.3|12604.3|0
1628085830000|2021-08-04 14:03:50|12614.1|12602.1|12615.8|12603.8|12616.6|12604.6|12614.1|12602.1|2
1628085840000|2021-08-04 14:04:00|12615.3|12603.3|12615.8|12603.8|12615.8|12603.8|12615.3|12603.3|1
1628085850000|2021-08-04 14:04:10|12614.6|12602.6|12614.6|12602.6|12614.6|12602.6|12614.6|12602.6|2
1628085860000|2021-08-04 14:04:20|12613.3|12601.3|12612.8|12600.8|12614.6|12602.6|12612.8|12600.8|2
1628085870000|2021-08-04 14:04:30|12613.3|12601.3|12615.8|12603.8|12615.8|12603.8|12613.3|12601.3|1
1628085880000|2021-08-04 14:04:40|12616.1|12604.1|12615.3|12603.3|12617.1|12605.1|12615.3|12603.3|2
1628085900000|2021-08-04 14:05:00|12616.9|12604.9|12612.8|12600.8|12616.9|12604.9|12612.8|12600.8|17
1628085910000|2021-08-04 14:05:10|||||||||1
1628085920000|2021-08-04 14:05:20|12613.6|12601.6|12612.8|12600.8|12614.1|12602.1|12612.8|12600.8|0
1628085940000|2021-08-04 14:05:40|||||||||1
1628085950000|2021-08-04 14:05:50|12613.6|12601.6|12613.6|12601.6|12614.1|12602.1|12613.6|12601.6|5
1628085960000|2021-08-04 14:06:00|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|1
1628085970000|2021-08-04 14:06:10|12608.3|12596.3|12608.8|12596.8|12610.8|12598.8|12608.3|12596.3|19
1628085980000|2021-08-04 14:06:20|12610.3|12598.3|12610.3|12598.3|12610.3|12598.3|12610.3|12598.3|14
1628085990000|2021-08-04 14:06:30|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|2
1628086000000|2021-08-04 14:06:40|12610.3|12598.3|12608.3|12596.3|12610.3|12598.3|12608.3|12596.3|17
1628086010000|2021-08-04 14:06:50|12608.9|12596.9|12609.1|12597.1|12609.6|12597.6|12608.3|12596.3|3
1628086020000|2021-08-04 14:07:00|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|12609.1|12597.1|11
1628086040000|2021-08-04 14:07:20|12610.6|12598.6|12608.3|12596.3|12611.6|12599.6|12608.3|12596.3|16
1628086050000|2021-08-04 14:07:30|12609.6|12597.6|12612.1|12600.1|12612.8|12600.8|12609.6|12597.6|11
1628086060000|2021-08-04 14:07:40|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|0
1628086070000|2021-08-04 14:07:50|12612.1|12600.1|12612.1|12600.1|12612.8|12600.8|12612.1|12600.1|0
1628086080000|2021-08-04 14:08:00|12613.3|12601.3|12612.8|12600.8|12613.3|12601.3|12612.1|12600.1|3
1628086090000|2021-08-04 14:08:10|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|12614.8|12602.8|4
1628086100000|2021-08-04 14:08:20|||||||||2
1628086110000|2021-08-04 14:08:30|12613.6|12601.6|12612.8|12600.8|12613.6|12601.6|12612.8|12600.8|3
1628086120000|2021-08-04 14:08:40|12613.6|12601.6|12617.8|12605.8|12617.8|12605.8|12613.6|12601.6|13
1628086130000|2021-08-04 14:08:50|12617.3|12605.3|12612.8|12600.8|12617.8|12605.8|12612.8|12600.8|7
1628086140000|2021-08-04 14:09:00|12612.1|12600.1|12612.8|12600.8|12612.8|12600.8|12612.1|12600.1|0
1628086150000|2021-08-04 14:09:10|12614.1|12602.1|12611.6|12599.6|12614.1|12602.1|12611.6|12599.6|1
1628086160000|2021-08-04 14:09:20|12610.9|12598.9|12612.6|12600.6|12612.8|12600.8|12610.9|12598.9|17
1628086170000|2021-08-04 14:09:30|12612.1|12600.1|12610.1|12598.1|12612.1|12600.1|12610.1|12598.1|1
1628086180000|2021-08-04 14:09:40|12610.6|12598.6|12607.6|12595.6|12610.6|12598.6|12606.9|12594.9|3
1628086190000|2021-08-04 14:09:50|12609.4|12597.4|12608.9|12596.9|12611.4|12599.4|12608.1|12596.1|5
1628086200000|2021-08-04 14:10:00|12610.1|12598.1|12610.6|12598.6|12610.6|12598.6|12608.1|12596.1|0
1628086210000|2021-08-04 14:10:10|12608.1|12596.1|12608.9|12596.9|12608.9|12596.9|12608.1|12596.1|2
1628086220000|2021-08-04 14:10:20|12609.4|12597.4|12614.1|12602.1|12615.3|12603.3|12609.4|12597.4|1
1628086230000|2021-08-04 14:10:30|12614.6|12602.6|12617.3|12605.3|12618.6|12606.6|12614.6|12602.6|3
1628086240000|2021-08-04 14:10:40|12619.1|12607.1|12617.9|12605.9|12621.6|12609.6|12617.9|12605.9|15
1628086250000|2021-08-04 14:10:50|12616.6|12604.6|12617.1|12605.1|12617.1|12605.1|12616.4|12604.4|0
1628086260000|2021-08-04 14:11:00|12616.6|12604.6|12615.4|12603.4|12617.1|12605.1|12615.4|12603.4|1
1628086270000|2021-08-04 14:11:10|12613.9|12601.9|12612.9|12600.9|12613.9|12601.9|12609.4|12597.4|2
1628086280000|2021-08-04 14:11:20|12613.4|12601.4|12610.9|12598.9|12613.4|12601.4|12610.1|12598.1|0
1628086290000|2021-08-04 14:11:30|12613.4|12601.4|12612.1|12600.1|12613.6|12601.6|12612.1|12600.1|2
1628086300000|2021-08-04 14:11:40|12613.4|12601.4|12613.4|12601.4|12613.4|12601.4|12612.9|12600.9|2
1628086310000|2021-08-04 14:11:50|12612.9|12600.9|12612.1|12600.1|12612.9|12600.9|12612.1|12600.1|4
1628086320000|2021-08-04 14:12:00|12612.6|12600.6|12610.6|12598.6|12613.4|12601.4|12609.4|12597.4|5
1628086330000|2021-08-04 14:12:10|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|0
1628086340000|2021-08-04 14:12:20|12610.6|12598.6|12610.1|12598.1|12610.6|12598.6|12610.1|12598.1|1
1628086350000|2021-08-04 14:12:30|12609.4|12597.4|12610.6|12598.6|12611.2|12599.2|12609.4|12597.4|8
1628086360000|2021-08-04 14:12:40|12608.9|12596.9|12608.1|12596.1|12608.9|12596.9|12608.1|12596.1|0
1628086370000|2021-08-04 14:12:50|12608.9|12596.9|12610.1|12598.1|12610.1|12598.1|12608.9|12596.9|1
1628086380000|2021-08-04 14:13:00|12609.6|12597.6|12608.9|12596.9|12609.6|12597.6|12608.9|12596.9|6
1628086390000|2021-08-04 14:13:10|12609.6|12597.6|12607.6|12595.6|12609.6|12597.6|12607.6|12595.6|5
1628086400000|2021-08-04 14:13:20|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|12607.6|12595.6|2
1628086410000|2021-08-04 14:13:30|12609.9|12597.9|12607.6|12595.6|12610.4|12598.4|12607.6|12595.6|5
1628086420000|2021-08-04 14:13:40|12606.9|12594.9|12607.6|12595.6|12607.6|12595.6|12606.9|12594.9|4
1628086430000|2021-08-04 14:13:50|12608.4|12596.4|12607.6|12595.6|12608.4|12596.4|12607.6|12595.6|9
1628086450000|2021-08-04 14:14:10|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|4
1628086470000|2021-08-04 14:14:30|12607.6|12595.6|12608.4|12596.4|12608.4|12596.4|12607.6|12595.6|3
1628086490000|2021-08-04 14:14:50|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|1
1628086500000|2021-08-04 14:15:00|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|1
1628086510000|2021-08-04 14:15:10|||||||||3
1628086520000|2021-08-04 14:15:20|12607.9|12595.9|12608.6|12596.6|12608.6|12596.6|12607.4|12595.4|6
1628086530000|2021-08-04 14:15:30|12607.9|12595.9|12607.9|12595.9|12607.9|12595.9|12607.1|12595.1|0
1628086540000|2021-08-04 14:15:40|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12
1628086550000|2021-08-04 14:15:50|12610.4|12598.4|12613.4|12601.4|12615.4|12603.4|12610.4|12598.4|19
1628086560000|2021-08-04 14:16:00|12612.9|12600.9|12614.1|12602.1|12614.1|12602.1|12612.9|12600.9|1
1628086570000|2021-08-04 14:16:10|12613.4|12601.4|12613.4|12601.4|12613.4|12601.4|12612.9|12600.9|1
1628086580000|2021-08-04 14:16:20|12614.4|12602.4|12615.9|12603.9|12615.9|12603.9|12614.4|12602.4|9
1628086590000|2021-08-04 14:16:30|12617.1|12605.1|12615.4|12603.4|12617.9|12605.9|12613.4|12601.4|3
1628086600000|2021-08-04 14:16:40|12616.4|12604.4|12617.1|12605.1|12617.1|12605.1|12615.4|12603.4|0
1628086610000|2021-08-04 14:16:50|12616.6|12604.6|12617.1|12605.1|12617.1|12605.1|12616.1|12604.1|4
1628086620000|2021-08-04 14:17:00|12616.6|12604.6|12610.7|12598.7|12616.6|12604.6|12610.7|12598.7|6
1628086630000|2021-08-04 14:17:10|12610.2|12598.2|12612.7|12600.7|12613.9|12601.9|12610.2|12598.2|1
1628086640000|2021-08-04 14:17:20|12612.1|12600.1|12612.1|12600.1|12613.4|12601.4|12612.1|12600.1|1
1628086650000|2021-08-04 14:17:30|||||||||1
1628086660000|2021-08-04 14:17:40|12612.7|12600.7|12613.9|12601.9|12613.9|12601.9|12612.7|12600.7|2
1628086670000|2021-08-04 14:17:50|12613.4|12601.4|12613.4|12601.4|12613.4|12601.4|12613.4|12601.4|1
1628086680000|2021-08-04 14:18:00|12613.9|12601.9|12614.7|12602.7|12615.9|12603.9|12613.9|12601.9|6
1628086690000|2021-08-04 14:18:10|12614.1|12602.1|12614.1|12602.1|12614.7|12602.7|12614.1|12602.1|0
1628086700000|2021-08-04 14:18:20|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|5
1628086710000|2021-08-04 14:18:30|12613.4|12601.4|12613.4|12601.4|12613.4|12601.4|12613.4|12601.4|0
1628086720000|2021-08-04 14:18:40|12614.7|12602.7|12612.9|12600.9|12614.7|12602.7|12612.9|12600.9|1
1628086730000|2021-08-04 14:18:50|12613.4|12601.4|12613.4|12601.4|12614.7|12602.7|12613.4|12601.4|0
1628086750000|2021-08-04 14:19:10|12615.4|12603.4|12615.9|12603.9|12615.9|12603.9|12615.4|12603.4|0
1628086760000|2021-08-04 14:19:20|12615.4|12603.4|12615.9|12603.9|12615.9|12603.9|12615.4|12603.4|1
1628086770000|2021-08-04 14:19:30|12615.4|12603.4|12615.9|12603.9|12615.9|12603.9|12615.4|12603.4|0
1628086780000|2021-08-04 14:19:40|12615.4|12603.4|12615.9|12603.9|12615.9|12603.9|12615.4|12603.4|0
1628086790000|2021-08-04 14:19:50|12617.9|12605.9|12613.4|12601.4|12617.9|12605.9|12613.4|12601.4|3
1628086800000|2021-08-04 14:20:00|12614.7|12602.7|12613.6|12601.6|12614.7|12602.7|12612.9|12600.9|2
1628086810000|2021-08-04 14:20:10|||||||||1
1628086820000|2021-08-04 14:20:20|12612.2|12600.2|12610.9|12598.9|12612.9|12600.9|12610.9|12598.9|1
1628086830000|2021-08-04 14:20:30|12609.9|12597.9|12608.4|12596.4|12609.9|12597.9|12607.2|12595.2|4
1628086850000|2021-08-04 14:20:50|12610.4|12598.4|12608.4|12596.4|12611.1|12599.1|12607.9|12595.9|1
1628086860000|2021-08-04 14:21:00|12609.2|12597.2|12609.7|12597.7|12609.7|12597.7|12609.2|12597.2|0
1628086870000|2021-08-04 14:21:10|12611.1|12599.1|12612.2|12600.2|12612.2|12600.2|12611.1|12599.1|0
1628086880000|2021-08-04 14:21:20|12610.9|12598.9|12610.4|12598.4|12610.9|12598.9|12610.4|12598.4|4
1628086890000|2021-08-04 14:21:30|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|1
1628086900000|2021-08-04 14:21:40|12610.4|12598.4|12610.4|12598.4|12610.4|12598.4|12610.4|12598.4|0
1628086920000|2021-08-04 14:22:00|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|55
1628086930000|2021-08-04 14:22:10|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|2
1628086940000|2021-08-04 14:22:20|12610.9|12598.9|12612.2|12600.2|12612.2|12600.2|12610.9|12598.9|3
1628086950000|2021-08-04 14:22:30|12612.7|12600.7|12612.2|12600.2|12612.7|12600.7|12612.2|12600.2|3
1628086960000|2021-08-04 14:22:40|12613.4|12601.4|12611.4|12599.4|12614.4|12602.4|12611.4|12599.4|7
1628086970000|2021-08-04 14:22:50|12610.7|12598.7|12611.4|12599.4|12611.4|12599.4|12610.7|12598.7|0
1628086980000|2021-08-04 14:23:00|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|0
1628086990000|2021-08-04 14:23:10|12609.5|12597.5|12609.5|12597.5|12609.5|12597.5|12609.5|12597.5|1
1628087000000|2021-08-04 14:23:20|12610|12598|12617.2|12605.2|12617.2|12605.2|12610|12598|0
1628087010000|2021-08-04 14:23:30|||||||||12
1628087020000|2021-08-04 14:23:40|12617.7|12605.7|12617.2|12605.2|12618.4|12606.4|12617.2|12605.2|1
1628087030000|2021-08-04 14:23:50|||||||||1
1628087040000|2021-08-04 14:24:00|12618.4|12606.4|12617.2|12605.2|12618.4|12606.4|12617.2|12605.2|0
1628087060000|2021-08-04 14:24:20|12616.4|12604.4|12616.7|12604.7|12617.2|12605.2|12616.4|12604.4|4
1628087070000|2021-08-04 14:24:30|12616.2|12604.2|12615.4|12603.4|12616.7|12604.7|12615.4|12603.4|0
1628087080000|2021-08-04 14:24:40|12613.4|12601.4|12613.4|12601.4|12613.9|12601.9|12613.4|12601.4|0
1628087090000|2021-08-04 14:24:50|12617.4|12605.4|12616.2|12604.2|12617.4|12605.4|12616.2|12604.2|2
1628087100000|2021-08-04 14:25:00|12615.4|12603.4|12612.9|12600.9|12615.4|12603.4|12612.9|12600.9|1
1628087120000|2021-08-04 14:25:20|12611.9|12599.9|12612.2|12600.2|12612.7|12600.7|12609.5|12597.5|8
1628087130000|2021-08-04 14:25:30|12612.7|12600.7|12615.9|12603.9|12615.9|12603.9|12612.7|12600.7|0
1628087140000|2021-08-04 14:25:40|12615.4|12603.4|12615.4|12603.4|12615.4|12603.4|12615.4|12603.4|1
1628087160000|2021-08-04 14:26:00|||||||||1
1628087170000|2021-08-04 14:26:10|||||||||1
1628087180000|2021-08-04 14:26:20|12617.4|12605.4|12613.4|12601.4|12617.4|12605.4|12612.9|12600.9|4
1628087190000|2021-08-04 14:26:30|12612.9|12600.9|12611.5|12599.5|12612.9|12600.9|12611.5|12599.5|0
1628087200000|2021-08-04 14:26:40|||||||||1
1628087210000|2021-08-04 14:26:50|12612|12600|12611.5|12599.5|12612|12600|12611.5|12599.5|0
1628087220000|2021-08-04 14:27:00|12612.7|12600.7|12612.9|12600.9|12614|12602|12612.7|12600.7|1
1628087230000|2021-08-04 14:27:10|12612.2|12600.2|12611.7|12599.7|12612.2|12600.2|12611.7|12599.7|1
1628087240000|2021-08-04 14:27:20|12611.2|12599.2|12609.7|12597.7|12611.2|12599.2|12609.7|12597.7|0
1628087250000|2021-08-04 14:27:30|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|28
1628087290000|2021-08-04 14:28:10|||||||||1
1628087300000|2021-08-04 14:28:20|12622.4|12610.4|12626.9|12614.9|12629.4|12617.4|12621.4|12609.4|25
1628087310000|2021-08-04 14:28:30|||||||||1
1628087320000|2021-08-04 14:28:40|||||||||1
1628087330000|2021-08-04 14:28:50|12626.2|12614.2|12624.4|12612.4|12626.9|12614.9|12624.4|12612.4|0
1628087340000|2021-08-04 14:29:00|12623.7|12611.7|12624.4|12612.4|12624.4|12612.4|12623.7|12611.7|0
1628087350000|2021-08-04 14:29:10|||||||||1
1628087370000|2021-08-04 14:29:30|||||||||1
1628087380000|2021-08-04 14:29:40|12624.9|12612.9|12624.4|12612.4|12624.9|12612.9|12624.4|12612.4|10
1628087390000|2021-08-04 14:29:50|12623.9|12611.9|12623.2|12611.2|12623.9|12611.9|12623.2|12611.2|0
1628087400000|2021-08-04 14:30:00|12623.9|12611.9|12624.4|12612.4|12625.2|12613.2|12622.7|12610.7|18
1628087410000|2021-08-04 14:30:10|12623.9|12611.9|12625.2|12613.2|12625.2|12613.2|12622.9|12610.9|15
1628087430000|2021-08-04 14:30:30|12626.9|12614.9|12627.7|12615.7|12627.7|12615.7|12626.9|12614.9|0
1628087440000|2021-08-04 14:30:40|12626.9|12614.9|12628.7|12616.7|12628.7|12616.7|12624.9|12612.9|1
1628087450000|2021-08-04 14:30:50|12628.4|12616.4|12626.9|12614.9|12628.4|12616.4|12625.9|12613.9|11
1628087460000|2021-08-04 14:31:00|12625.9|12613.9|12625.9|12613.9|12626.4|12614.4|12625.9|12613.9|1
1628087470000|2021-08-04 14:31:10|12626.4|12614.4|12626.9|12614.9|12626.9|12614.9|12626.4|12614.4|0
1628087480000|2021-08-04 14:31:20|12626.4|12614.4|12624.4|12612.4|12626.4|12614.4|12623.9|12611.9|0
1628087490000|2021-08-04 14:31:30|12623.9|12611.9|12625.2|12613.2|12625.9|12613.9|12621.9|12609.9|0
1628087500000|2021-08-04 14:31:40|12624.7|12612.7|12622.7|12610.7|12624.7|12612.7|12622.7|12610.7|0
1628087510000|2021-08-04 14:31:50|12623.4|12611.4|12625.9|12613.9|12625.9|12613.9|12623.4|12611.4|0
1628087520000|2021-08-04 14:32:00|12626.4|12614.4|12625.9|12613.9|12626.4|12614.4|12625.9|12613.9|0
1628087530000|2021-08-04 14:32:10|12626.4|12614.4|12625.9|12613.9|12626.9|12614.9|12625.9|12613.9|4
1628087540000|2021-08-04 14:32:20|12626.4|12614.4|12625.9|12613.9|12626.4|12614.4|12625.9|12613.9|1
1628087550000|2021-08-04 14:32:30|12626.4|12614.4|12625.9|12613.9|12626.9|12614.9|12625.9|12613.9|11
1628087560000|2021-08-04 14:32:40|12625.2|12613.2|12625.9|12613.9|12625.9|12613.9|12625.2|12613.2|2
1628087570000|2021-08-04 14:32:50|12624.9|12612.9|12624.7|12612.7|12624.9|12612.9|12624.7|12612.7|0
1628087580000|2021-08-04 14:33:00|12623.4|12611.4|12624.4|12612.4|12624.4|12612.4|12623.4|12611.4|2
1628087600000|2021-08-04 14:33:20|12622.5|12610.5|12622.5|12610.5|12622.5|12610.5|12622.5|12610.5|0
1628087610000|2021-08-04 14:33:30|||||||||3
1628087620000|2021-08-04 14:33:40|12625|12613|12625|12613|12625|12613|12625|12613|31
1628087630000|2021-08-04 14:33:50|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|12625.8|12613.8|16
1628087640000|2021-08-04 14:34:00|12625.8|12613.8|12626.5|12614.5|12626.5|12614.5|12625.8|12613.8|3
1628087650000|2021-08-04 14:34:10|||||||||1
1628087670000|2021-08-04 14:34:30|12633|12621|12631.2|12619.2|12633|12621|12631.2|12619.2|32
1628087680000|2021-08-04 14:34:40|12631.7|12619.7|12632|12620|12632.5|12620.5|12631.7|12619.7|1
1628087690000|2021-08-04 14:34:50|12631.2|12619.2|12628.5|12616.5|12631.2|12619.2|12628.5|12616.5|9
1628087700000|2021-08-04 14:35:00|12628|12616|12626|12614|12628|12616|12626|12614|2
1628087710000|2021-08-04 14:35:10|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|10
1628087720000|2021-08-04 14:35:20|12630.3|12618.3|12631.5|12619.5|12631.5|12619.5|12630.3|12618.3|12
1628087730000|2021-08-04 14:35:30|12633|12621|12635|12623|12635|12623|12633|12621|0
1628087740000|2021-08-04 14:35:40|12634.5|12622.5|12633.7|12621.7|12634.5|12622.5|12633|12621|0
1628087750000|2021-08-04 14:35:50|12633|12621|12633|12621|12633|12621|12633|12621|0
1628087760000|2021-08-04 14:36:00|12634.2|12622.2|12636|12624|12636|12624|12634.2|12622.2|1
1628087770000|2021-08-04 14:36:10|12637.5|12625.5|12637.5|12625.5|12637.5|12625.5|12637.5|12625.5|1
1628087780000|2021-08-04 14:36:20|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|12637.5|12625.5|2
1628087790000|2021-08-04 14:36:30|12639|12627|12639|12627|12639|12627|12639|12627|0
1628087800000|2021-08-04 14:36:40|||||||||1
1628087810000|2021-08-04 14:36:50|12638.2|12626.2|12639|12627|12639|12627|12638.2|12626.2|3
1628087820000|2021-08-04 14:37:00|12639.7|12627.7|12639.7|12627.7|12639.7|12627.7|12639.7|12627.7|0
1628087830000|2021-08-04 14:37:10|12640.4|12628.4|12640.4|12628.4|12640.4|12628.4|12639.7|12627.7|3
1628087840000|2021-08-04 14:37:20|||||||||1
1628087870000|2021-08-04 14:37:50|||||||||6
1628087880000|2021-08-04 14:38:00|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|4
1628087890000|2021-08-04 14:38:10|12645.4|12633.4|12645.4|12633.4|12645.4|12633.4|12645.4|12633.4|8
1628087900000|2021-08-04 14:38:20|12644|12632|12645.4|12633.4|12645.4|12633.4|12644|12632|7
1628087930000|2021-08-04 14:38:50|12646|12634|12646|12634|12646|12634|12646|12634|2
1628087940000|2021-08-04 14:39:00|||||||||3
1628087950000|2021-08-04 14:39:10|12645.2|12633.2|12640.4|12628.4|12645.7|12633.2|12640.4|12625.7|2
1628087960000|2021-08-04 14:39:20|12639.9|12627.9|12640.4|12628.4|12640.4|12628.4|12639.9|12627.9|0
1628087970000|2021-08-04 14:39:30|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|1
1628087980000|2021-08-04 14:39:40|12642.5|12630.5|12644|12632|12644|12632|12642.5|12630.5|21
1628087990000|2021-08-04 14:39:50|12646|12634|12646|12634|12646|12634|12646|12634|10
1628088000000|2021-08-04 14:40:00|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|0
1628088010000|2021-08-04 14:40:10|||||||||2
1628088020000|2021-08-04 14:40:20|12644|12632|12645.5|12633.5|12645.5|12633.5|12644|12632|15
1628088050000|2021-08-04 14:40:50|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|21
1628088070000|2021-08-04 14:41:10|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|1
1628088080000|2021-08-04 14:41:20|12644|12632|12645.5|12633.5|12645.5|12633.5|12644|12632|11
1628088090000|2021-08-04 14:41:30|||||||||1
1628088100000|2021-08-04 14:41:40|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|12644.7|12632.7|0
1628088110000|2021-08-04 14:41:50|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|0
1628088120000|2021-08-04 14:42:00|||||||||1
1628088140000|2021-08-04 14:42:20|||||||||1
1628088150000|2021-08-04 14:42:30|12648|12636|12649.4|12637.4|12649.4|12637.4|12648|12636|2
1628088160000|2021-08-04 14:42:40|12650|12638|12648|12636|12650|12638|12647.5|12635.5|0
1628088170000|2021-08-04 14:42:50|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|1
1628088180000|2021-08-04 14:43:00|12648.9|12636.9|12651.9|12639.9|12651.9|12639.9|12648.9|12636.9|0
1628088190000|2021-08-04 14:43:10|12650.5|12638.5|12650.5|12638.5|12651.2|12639.2|12650.5|12638.5|7
1628088210000|2021-08-04 14:43:30|12651.2|12639.2|12650.5|12638.5|12651.2|12639.2|12650.5|12638.5|1
1628088230000|2021-08-04 14:43:50|||||||||4
1628088240000|2021-08-04 14:44:00|12651.5|12639.5|12651.7|12639.7|12652.2|12640.2|12651.5|12639.5|6
1628088250000|2021-08-04 14:44:10|12652.2|12640.2|12651.7|12639.7|12652.5|12640.5|12651.7|12639.7|1
1628088260000|2021-08-04 14:44:20|12650.5|12638.5|12654|12642|12654|12642|12650.5|12638.5|29
1628088270000|2021-08-04 14:44:30|||||||||1
1628088290000|2021-08-04 14:44:50|||||||||2
1628088300000|2021-08-04 14:45:00|||||||||1
1628088320000|2021-08-04 14:45:20|||||||||1
1628088330000|2021-08-04 14:45:30|12654.7|12642.7|12654.7|12642.7|12654.7|12642.7|12654.7|12642.7|0
1628088340000|2021-08-04 14:45:40|12655.5|12643.5|12655.5|12643.5|12655.5|12643.5|12655.5|12643.5|2
1628088360000|2021-08-04 14:46:00|||||||||2
1628088370000|2021-08-04 14:46:10|||||||||2
1628088390000|2021-08-04 14:46:30|||||||||2
1628088400000|2021-08-04 14:46:40|12655.8|12643.8|12654|12642|12655.8|12643.8|12654|12642|6
1628088410000|2021-08-04 14:46:50|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|0
1628088420000|2021-08-04 14:47:00|12655.3|12643.3|12655.3|12643.3|12656.5|12644.5|12655.3|12643.3|0
1628088450000|2021-08-04 14:47:30|12654.8|12642.8|12654|12642|12654.8|12642.8|12654|12642|0
1628088460000|2021-08-04 14:47:40|12655|12643|12655|12643|12655|12643|12655|12643|3
1628088470000|2021-08-04 14:47:50|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|10
1628088480000|2021-08-04 14:48:00|12657|12645|12656.3|12644.3|12657|12645|12656.3|12644.3|1
1628088500000|2021-08-04 14:48:20|12657|12645|12656.3|12644.3|12657|12645|12656.3|12644.3|0
1628088510000|2021-08-04 14:48:30|||||||||1
1628088520000|2021-08-04 14:48:40|12657|12645|12657|12645|12657|12645|12657|12645|1
1628088530000|2021-08-04 14:48:50|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|0
1628088560000|2021-08-04 14:49:20|12660|12648|12661.5|12649.5|12661.5|12649.5|12660|12648|7
1628088570000|2021-08-04 14:49:30|12662.3|12650.3|12661.5|12649.5|12664|12652|12661.5|12649.5|16
1628088580000|2021-08-04 14:49:40|12662|12650|12661.5|12649.5|12662.8|12650.8|12661.5|12649.5|2
1628088590000|2021-08-04 14:49:50|12662.3|12650.3|12662.3|12650.3|12662.8|12650.8|12662.3|12650.3|4
1628088600000|2021-08-04 14:50:00|12663.5|12651.5|12664.8|12652.8|12665.5|12653.5|12663.5|12651.5|0
1628088610000|2021-08-04 14:50:10|12664|12652|12664.3|12652.3|12665.5|12653.5|12664|12652|9
1628088620000|2021-08-04 14:50:20|12663.5|12651.5|12662.3|12650.3|12663.5|12651.5|12662.3|12650.3|0
1628088630000|2021-08-04 14:50:30|12662|12650|12664|12652|12664|12652|12662|12650|34
1628088640000|2021-08-04 14:50:40|||||||||1
1628088650000|2021-08-04 14:50:50|12664.5|12652.5|12664|12652|12664.5|12652.5|12664|12652|1
1628088660000|2021-08-04 14:51:00|12664.5|12652.5|12664|12652|12664.5|12652.5|12664|12652|1
1628088670000|2021-08-04 14:51:10|12662|12650|12662|12650|12662|12650|12662|12650|3
1628088690000|2021-08-04 14:51:30|||||||||1
1628088700000|2021-08-04 14:51:40|12661.5|12649.5|12661.5|12649.5|12661.5|12649.5|12661.5|12649.5|0
1628088710000|2021-08-04 14:51:50|12660.6|12648.6|12662.1|12650.1|12662.1|12650.1|12660.6|12648.6|4
1628088720000|2021-08-04 14:52:00|12661.5|12649.5|12662.1|12650.1|12662.1|12650.1|12661.5|12649.5|0
1628088730000|2021-08-04 14:52:10|12664|12652|12663.6|12651.6|12664|12652|12663.6|12651.6|12
1628088740000|2021-08-04 14:52:20|12661.6|12649.6|12664.6|12652.6|12664.6|12652.6|12661.6|12649.6|28
1628088750000|2021-08-04 14:52:30|12665.1|12653.1|12665.3|12653.3|12666.5|12654.5|12665.1|12653.1|7
1628088760000|2021-08-04 14:52:40|12664.6|12652.6|12664.3|12652.3|12665.3|12653.3|12664.3|12652.3|21
1628088770000|2021-08-04 14:52:50|12663.5|12651.5|12664.3|12652.3|12664.8|12652.8|12663.5|12651.5|0
1628088780000|2021-08-04 14:53:00|12664.8|12652.8|12668.3|12656.3|12669|12657|12664.8|12652.8|27
1628088790000|2021-08-04 14:53:10|12669|12657|12669|12657|12669|12657|12669|12657|2
1628088800000|2021-08-04 14:53:20|12670.5|12658.5|12669|12657|12670.5|12658.5|12669|12657|13
1628088820000|2021-08-04 14:53:40|12669.8|12657.8|12671.8|12659.8|12671.8|12659.8|12669.8|12657.8|6
1628088830000|2021-08-04 14:53:50|12670.5|12658.5|12672.5|12660.5|12673|12661|12670.5|12658.5|14
1628088840000|2021-08-04 14:54:00|12672|12660|12676|12664|12676|12664|12671.3|12659.3|6
1628088860000|2021-08-04 14:54:20|12674|12662|12672|12660|12674|12662|12672|12660|11
1628088870000|2021-08-04 14:54:30|12672.7|12660.7|12672|12660|12672.7|12660.7|12672|12660|0
1628088880000|2021-08-04 14:54:40|||||||||8
1628088890000|2021-08-04 14:54:50|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|1
1628088900000|2021-08-04 14:55:00|12672|12660|12672|12660|12674.5|12662.5|12672|12660|15
1628088910000|2021-08-04 14:55:10|12672.5|12660.5|12674.5|12662.5|12674.5|12662.5|12672.5|12660.5|0
1628088920000|2021-08-04 14:55:20|12674|12662|12673.3|12661.3|12674|12662|12672|12660|1
1628088930000|2021-08-04 14:55:30|12672.8|12660.8|12672|12660|12673.8|12661.8|12672|12660|2
1628088940000|2021-08-04 14:55:40|12670.5|12658.5|12671.3|12659.3|12671.3|12659.3|12670.5|12658.5|0
1628088950000|2021-08-04 14:55:50|12672|12660|12670.5|12658.5|12672|12660|12670.5|12658.5|1
1628088960000|2021-08-04 14:56:00|12671.3|12659.3|12670.5|12658.5|12671.3|12659.3|12670.5|12658.5|1
1628088970000|2021-08-04 14:56:10|||||||||3
1628088980000|2021-08-04 14:56:20|12671.3|12659.3|12669.5|12657.5|12671.3|12659.3|12669.5|12657.5|4
1628088990000|2021-08-04 14:56:30|||||||||1
1628089000000|2021-08-04 14:56:40|||||||||14
1628089010000|2021-08-04 14:56:50|||||||||16
1628089020000|2021-08-04 14:57:00|12672|12660|12672|12660|12674.5|12662.5|12672|12660|12
1628089030000|2021-08-04 14:57:10|12672.5|12660.5|12683.3|12671.3|12684.5|12672.5|12672|12660|32
1628089040000|2021-08-04 14:57:20|12682.5|12670.5|12682.5|12670.5|12684.5|12672.5|12682.5|12670.5|1
1628089050000|2021-08-04 14:57:30|||||||||20
1628089060000|2021-08-04 14:57:40|12682|12670|12681.5|12669.5|12682|12670|12679.5|12667.5|1
1628089070000|2021-08-04 14:57:50|12682.8|12670.8|12683.3|12671.3|12683.3|12671.3|12682.8|12670.8|1
1628089080000|2021-08-04 14:58:00|12682.8|12670.8|12682|12670|12684|12672|12682|12670|3
1628089090000|2021-08-04 14:58:10|12682.5|12670.5|12678.3|12666.3|12682.5|12670.5|12678.3|12666.3|13
1628089100000|2021-08-04 14:58:20|12681.5|12669.5|12680.8|12668.8|12681.5|12669.5|12680.3|12668.3|2
1628089110000|2021-08-04 14:58:30|12682|12670|12681.5|12669.5|12682|12670|12681.5|12669.5|1
1628089130000|2021-08-04 14:58:50|12682|12670|12684.8|12672.8|12684.8|12672.8|12682|12670|0
1628089140000|2021-08-04 14:59:00|12685.5|12673.5|12685.5|12673.5|12686|12674|12685.5|12673.5|4
1628089150000|2021-08-04 14:59:10|12685|12673|12682|12670|12685|12673|12682|12670|2
1628089160000|2021-08-04 14:59:20|12682.5|12670.5|12684.8|12672.8|12684.8|12672.8|12682.5|12670.5|12
1628089170000|2021-08-04 14:59:30|12685.5|12673.5|12685.5|12673.5|12686|12674|12685.5|12673.5|0
1628089180000|2021-08-04 14:59:40|12684.8|12672.8|12686.8|12674.8|12686.8|12674.8|12684.3|12672.3|2
1628089190000|2021-08-04 14:59:50|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|1
1628089200000|2021-08-04 15:00:00|12690|12678|12690|12678|12690|12678|12690|12678|15
1628089210000|2021-08-04 15:00:10|12689.5|12677.5|12688.2|12676.2|12689.5|12677.5|12687|12675|3
1628089220000|2021-08-04 15:00:20|12687.5|12675.5|12687|12675|12687.5|12675.5|12687|12675|1
1628089230000|2021-08-04 15:00:30|12687.5|12675.5|12688.2|12676.2|12688.8|12676.8|12687.5|12675.5|1
1628089240000|2021-08-04 15:00:40|12687.7|12675.7|12685.5|12673.5|12688.2|12676.2|12685|12673|0
1628089250000|2021-08-04 15:00:50|12686.3|12674.3|12687.5|12675.5|12687.5|12675.5|12686.3|12674.3|17
1628089260000|2021-08-04 15:01:00|12689.3|12677.3|12689.3|12677.3|12689.3|12677.3|12689.3|12677.3|5
1628089270000|2021-08-04 15:01:10|||||||||1
1628089280000|2021-08-04 15:01:20|12688.8|12676.8|12685.5|12673.5|12688.8|12676.8|12685.5|12673.5|11
1628089290000|2021-08-04 15:01:30|12684.3|12672.3|12683.5|12671.5|12685.5|12673.5|12683.5|12671.5|2
1628089300000|2021-08-04 15:01:40|12682|12670|12686.5|12674.5|12686.5|12674.5|12682|12670|17
1628089310000|2021-08-04 15:01:50|||||||||4
1628089320000|2021-08-04 15:02:00|12687.1|12675.1|12686.3|12674.3|12687.1|12675.1|12684.6|12672.6|15
1628089330000|2021-08-04 15:02:10|12687.1|12675.1|12685.8|12673.8|12687.1|12675.1|12685.1|12673.1|15
1628089340000|2021-08-04 15:02:20|12685.3|12673.3|12685.8|12673.8|12685.8|12673.8|12684.6|12672.6|5
1628089350000|2021-08-04 15:02:30|12684.6|12672.6|12687.1|12675.1|12687.1|12675.1|12684.6|12672.6|6
1628089360000|2021-08-04 15:02:40|||||||||107
1628089370000|2021-08-04 15:02:50|12686.3|12674.3|12687.1|12675.1|12687.1|12675.1|12685.6|12673.6|2
1628089380000|2021-08-04 15:03:00|||||||||1
1628089390000|2021-08-04 15:03:10|||||||||1
1628089400000|2021-08-04 15:03:20|||||||||5
1628089410000|2021-08-04 15:03:30|12685.3|12673.3|12689.6|12677.6|12690.3|12678.3|12685.3|12673.3|101
1628089420000|2021-08-04 15:03:40|12690.3|12678.3|12689.6|12677.6|12690.3|12678.3|12689.6|12677.6|6
1628089430000|2021-08-04 15:03:50|||||||||8
1628089440000|2021-08-04 15:04:00|12690.3|12678.3|12692.1|12680.1|12692.1|12680.1|12690.3|12678.3|11
1628089450000|2021-08-04 15:04:10|||||||||14
1628089460000|2021-08-04 15:04:20|||||||||2
1628089480000|2021-08-04 15:04:40|12691.3|12679.3|12693.8|12681.8|12693.8|12681.8|12691.3|12679.3|38
1628089490000|2021-08-04 15:04:50|12694.6|12682.6|12693.8|12681.8|12694.6|12682.6|12693.8|12681.8|0
1628089500000|2021-08-04 15:05:00|12700.1|12688.1|12699.6|12687.6|12700.1|12688.1|12699.6|12687.6|8
1628089510000|2021-08-04 15:05:10|12697.6|12685.6|12697.6|12685.6|12697.6|12685.6|12697.6|12685.6|1
1628089520000|2021-08-04 15:05:20|12698.1|12686.1|12698.3|12686.3|12699.6|12687.6|12697.6|12685.6|5
1628089530000|2021-08-04 15:05:30|12698.8|12686.8|12696.3|12684.3|12698.8|12686.8|12695.8|12683.8|5
1628089540000|2021-08-04 15:05:40|12695.8|12683.8|12701.1|12689.1|12701.1|12689.1|12695.8|12683.8|63
1628089550000|2021-08-04 15:05:50|12700.6|12688.6|12701.6|12689.6|12701.6|12689.6|12700.6|12688.6|9
1628089560000|2021-08-04 15:06:00|12705.6|12693.6|12706.1|12694.1|12706.6|12694.6|12704.1|12692.1|53
1628089570000|2021-08-04 15:06:10|12704.1|12692.1|12704.1|12692.1|12705.4|12693.4|12704.1|12692.1|10
1628089580000|2021-08-04 15:06:20|12705.4|12693.4|12706.6|12694.6|12706.6|12694.6|12704.1|12692.1|7
1628089590000|2021-08-04 15:06:30|12705.9|12693.9|12707.6|12695.6|12707.6|12695.6|12705.9|12693.9|16
1628089600000|2021-08-04 15:06:40|12707.1|12695.1|12707.1|12695.1|12707.1|12695.1|12706.6|12694.6|5
1628089610000|2021-08-04 15:06:50|12706.6|12694.6|12705.7|12693.7|12707.6|12695.6|12705.1|12693.1|10
1628089620000|2021-08-04 15:07:00|12706.2|12694.2|12708.2|12696.2|12708.2|12696.2|12705.7|12693.7|29
1628089630000|2021-08-04 15:07:10|12705.7|12693.7|12707.4|12695.4|12707.4|12695.4|12705.7|12693.7|4
1628089640000|2021-08-04 15:07:20|12706.7|12694.7|12706.2|12694.2|12706.7|12694.7|12706.2|12694.2|1
1628089650000|2021-08-04 15:07:30|12705.7|12693.7|12709.7|12697.7|12709.7|12697.7|12704.2|12692.2|8
1628089660000|2021-08-04 15:07:40|||||||||4
1628089670000|2021-08-04 15:07:50|12709|12697|12708.2|12696.2|12709|12697|12708.2|12696.2|3
1628089680000|2021-08-04 15:08:00|||||||||5
1628089690000|2021-08-04 15:08:10|12705.2|12693.2|12704.7|12692.7|12706.5|12694.5|12704.7|12692.7|10
1628089700000|2021-08-04 15:08:20|12704.2|12692.2|12703.2|12691.2|12704.7|12692.7|12702.2|12690.2|6
1628089710000|2021-08-04 15:08:30|12702.7|12690.7|12704.7|12692.7|12704.7|12692.7|12702.2|12690.2|3
1628089720000|2021-08-04 15:08:40|12704.2|12692.2|12702.2|12690.2|12704.2|12692.2|12702.2|12690.2|1
1628089730000|2021-08-04 15:08:50|12701.7|12689.7|12702.2|12690.2|12702.2|12690.2|12701.7|12689.7|6
1628089740000|2021-08-04 15:09:00|||||||||2
1628089750000|2021-08-04 15:09:10|12701.2|12689.2|12702.2|12690.2|12702.2|12690.2|12701.2|12689.2|4
1628089760000|2021-08-04 15:09:20|12701.7|12689.7|12701.7|12689.7|12702.2|12690.2|12701.7|12689.7|4
1628089770000|2021-08-04 15:09:30|||||||||1
1628089780000|2021-08-04 15:09:40|12702.2|12690.2|12702.2|12690.2|12702.2|12690.2|12702.2|12690.2|1
1628089790000|2021-08-04 15:09:50|12702.9|12690.9|12701.7|12689.7|12702.9|12690.9|12701.7|12689.7|1
1628089800000|2021-08-04 15:10:00|12703.7|12691.7|12702.4|12690.4|12703.7|12691.7|12701.7|12689.7|6
1628089810000|2021-08-04 15:10:10|12701.7|12689.7|12701.2|12689.2|12701.7|12689.7|12699.2|12687.2|2
1628089820000|2021-08-04 15:10:20|12700.7|12688.7|12699.2|12687.2|12700.7|12688.7|12699.2|12687.2|0
1628089830000|2021-08-04 15:10:30|12699.7|12687.7|12702.4|12690.4|12702.9|12690.9|12699.7|12687.7|0
1628089840000|2021-08-04 15:10:40|12703.7|12691.7|12704.2|12692.2|12704.2|12692.2|12703.7|12691.7|0
1628089850000|2021-08-04 15:10:50|12703.7|12691.7|12704.2|12692.2|12704.2|12692.2|12703.7|12691.7|1
1628089860000|2021-08-04 15:11:00|12706.2|12694.2|12704.9|12692.9|12706.7|12694.7|12704.9|12692.9|9
1628089870000|2021-08-04 15:11:10|12704.2|12692.2|12706.2|12694.2|12706.7|12694.7|12704.2|12692.2|10
1628089880000|2021-08-04 15:11:20|12706.7|12694.7|12704.2|12692.2|12706.7|12694.7|12704.2|12692.2|1
1628089890000|2021-08-04 15:11:30|12703.7|12691.7|12703.7|12691.7|12704.2|12692.2|12703.7|12691.7|1
1628089900000|2021-08-04 15:11:40|12703.2|12691.2|12702.2|12690.2|12703.2|12691.2|12701.9|12689.9|10
1628089910000|2021-08-04 15:11:50|12702.7|12690.7|12704.7|12692.7|12705.7|12693.7|12702.2|12690.2|11
1628089920000|2021-08-04 15:12:00|12705.7|12693.7|12706.6|12694.6|12707.2|12695.2|12705.7|12693.7|0
1628089930000|2021-08-04 15:12:10|12706.1|12694.1|12703.6|12691.6|12707.2|12695.2|12703.6|12691.6|13
1628089940000|2021-08-04 15:12:20|12704.1|12692.1|12703.6|12691.6|12704.1|12692.1|12703.6|12691.6|0
1628089950000|2021-08-04 15:12:30|12704.2|12692.2|12703.6|12691.6|12704.2|12692.2|12703.6|12691.6|0
1628089970000|2021-08-04 15:12:50|12701.7|12689.7|12703.6|12691.6|12703.6|12691.6|12701.7|12689.7|3
1628089980000|2021-08-04 15:13:00|12703.1|12691.1|12703.6|12691.6|12704.2|12692.2|12702.9|12690.9|0
1628090000000|2021-08-04 15:13:20|||||||||1
1628090010000|2021-08-04 15:13:30|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|0
1628090020000|2021-08-04 15:13:40|12701.1|12689.1|12702.1|12690.1|12703.6|12691.6|12701.1|12689.1|2
1628090030000|2021-08-04 15:13:50|12703.6|12691.6|12702.9|12690.9|12704.1|12692.1|12702.9|12690.9|0
1628090040000|2021-08-04 15:14:00|12703.6|12691.6|12703.6|12691.6|12704.1|12692.1|12703.6|12691.6|1
1628090050000|2021-08-04 15:14:10|||||||||1
1628090060000|2021-08-04 15:14:20|12704.1|12692.1|12704.1|12692.1|12704.1|12692.1|12704.1|12692.1|3
1628090070000|2021-08-04 15:14:30|12700.6|12688.6|12700.6|12688.6|12701.1|12689.1|12700.1|12688.1|36
1628090080000|2021-08-04 15:14:40|||||||||1
1628090090000|2021-08-04 15:14:50|12700.1|12688.1|12698.1|12686.1|12700.6|12688.6|12698.1|12686.1|8
1628090100000|2021-08-04 15:15:00|12697.6|12685.6|12700.6|12688.6|12700.6|12688.6|12697.6|12685.6|8
1628090110000|2021-08-04 15:15:10|12700.1|12688.1|12699.1|12687.1|12700.1|12688.1|12698.8|12686.8|7
1628090120000|2021-08-04 15:15:20|12698.3|12686.3|12697.6|12685.6|12698.3|12686.3|12697.6|12685.6|0
1628090130000|2021-08-04 15:15:30|12698.3|12686.3|12697.6|12685.6|12698.3|12686.3|12697.6|12685.6|6
1628090140000|2021-08-04 15:15:40|12696.1|12684.1|12697.6|12685.6|12697.6|12685.6|12696.1|12684.1|1
1628090150000|2021-08-04 15:15:50|12700.1|12688.1|12700.1|12688.1|12700.1|12688.1|12700.1|12688.1|5
1628090160000|2021-08-04 15:16:00|12698.1|12686.1|12696.1|12684.1|12698.1|12686.1|12696.1|12684.1|1
1628090170000|2021-08-04 15:16:10|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|3
1628090180000|2021-08-04 15:16:20|12696.1|12684.1|12696.6|12684.6|12696.6|12684.6|12696.1|12684.1|9
1628090190000|2021-08-04 15:16:30|12695.9|12683.9|12694.6|12682.6|12695.9|12683.9|12694.6|12682.6|9
1628090200000|2021-08-04 15:16:40|12693.2|12681.2|12693.4|12681.4|12693.4|12681.4|12690.7|12678.7|13
1628090210000|2021-08-04 15:16:50|||||||||1
1628090220000|2021-08-04 15:17:00|12694.1|12682.1|12694.1|12682.1|12694.1|12682.1|12694.1|12682.1|1
1628090230000|2021-08-04 15:17:10|12693.6|12681.6|12692.1|12680.1|12694.1|12682.1|12692.1|12680.1|1
1628090240000|2021-08-04 15:17:20|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|1
1628090250000|2021-08-04 15:17:30|12691.1|12679.1|12690.9|12678.9|12691.1|12679.1|12690.1|12678.1|7
1628090260000|2021-08-04 15:17:40|12690.4|12678.4|12689.9|12677.9|12690.4|12678.4|12689.9|12677.9|1
1628090270000|2021-08-04 15:17:50|12689.1|12677.1|12692.1|12680.1|12693.4|12681.4|12689.1|12677.1|10
1628090280000|2021-08-04 15:18:00|12691.6|12679.6|12692.1|12680.1|12692.1|12680.1|12691.4|12679.4|0
1628090290000|2021-08-04 15:18:10|||||||||3
1628090300000|2021-08-04 15:18:20|||||||||1
1628090310000|2021-08-04 15:18:30|12691.4|12679.4|12692.1|12680.1|12692.1|12680.1|12690.2|12678.2|11
1628090320000|2021-08-04 15:18:40|12691.6|12679.6|12690.2|12678.2|12691.6|12679.6|12690.2|12678.2|0
1628090330000|2021-08-04 15:18:50|12689.6|12677.6|12689.6|12677.6|12689.6|12677.6|12689.6|12677.6|1
1628090340000|2021-08-04 15:19:00|||||||||1
1628090350000|2021-08-04 15:19:10|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|4
1628090360000|2021-08-04 15:19:20|12687.7|12675.7|12687.7|12675.7|12687.7|12675.7|12687.1|12675.1|6
1628090370000|2021-08-04 15:19:30|||||||||1
1628090380000|2021-08-04 15:19:40|12687.1|12675.1|12687.1|12675.1|12687.7|12675.7|12687.1|12675.1|0
1628090390000|2021-08-04 15:19:50|12685.7|12673.7|12687.1|12675.1|12687.7|12675.7|12685.7|12673.7|0
1628090400000|2021-08-04 15:20:00|12686.4|12674.4|12687.2|12675.2|12687.7|12675.7|12686.4|12674.4|1
1628090410000|2021-08-04 15:20:10|||||||||1
1628090440000|2021-08-04 15:20:40|12687.7|12675.7|12688.2|12676.2|12688.2|12676.2|12687.7|12675.7|0
1628090450000|2021-08-04 15:20:50|12689.7|12677.7|12690.7|12678.7|12690.7|12678.7|12689.7|12677.7|2
1628090460000|2021-08-04 15:21:00|12691.4|12679.4|12690.7|12678.7|12692.7|12680.7|12690.7|12678.7|1
1628090470000|2021-08-04 15:21:10|12689.7|12677.7|12689.1|12677.1|12689.7|12677.7|12689.1|12677.1|82
1628090480000|2021-08-04 15:21:20|12688.6|12676.6|12687.2|12675.2|12688.6|12676.6|12687.2|12675.2|23
1628090500000|2021-08-04 15:21:40|12685.7|12673.7|12687.2|12675.2|12687.2|12675.2|12685.7|12673.7|10
1628090510000|2021-08-04 15:21:50|12687.7|12675.7|12688.4|12676.4|12688.4|12676.4|12687.7|12675.7|3
1628090520000|2021-08-04 15:22:00|12688.9|12676.9|12688.4|12676.4|12689.7|12677.7|12688.4|12676.4|0
1628090530000|2021-08-04 15:22:10|12688.9|12676.9|12688.9|12676.9|12688.9|12676.9|12688.9|12676.9|0
1628090540000|2021-08-04 15:22:20|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|0
1628090550000|2021-08-04 15:22:30|12690.9|12678.9|12690.9|12678.9|12690.9|12678.9|12690.9|12678.9|7
1628090570000|2021-08-04 15:22:50|12691.4|12679.4|12691.4|12679.4|12691.9|12679.9|12691.4|12679.4|0
1628090590000|2021-08-04 15:23:10|12692.2|12680.2|12692.7|12680.7|12692.7|12680.7|12692.2|12680.2|2
1628090610000|2021-08-04 15:23:30|12692.2|12680.2|12690.7|12678.7|12692.7|12680.7|12690.7|12678.7|5
1628090620000|2021-08-04 15:23:40|||||||||3
1628090630000|2021-08-04 15:23:50|||||||||1
1628090640000|2021-08-04 15:24:00|||||||||1
1628090660000|2021-08-04 15:24:20|||||||||3
1628090670000|2021-08-04 15:24:30|12689.2|12677.2|12691.7|12679.7|12691.7|12679.7|12689.2|12677.2|15
1628090680000|2021-08-04 15:24:40|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|0
1628090690000|2021-08-04 15:24:50|12691.7|12679.7|12692.7|12680.7|12692.7|12680.7|12691.7|12679.7|6
1628090700000|2021-08-04 15:25:00|12692.2|12680.2|12693.5|12681.5|12693.5|12681.5|12692.2|12680.2|0
1628090710000|2021-08-04 15:25:10|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|0
1628090720000|2021-08-04 15:25:20|12694.7|12682.7|12694.7|12682.7|12694.7|12682.7|12694.7|12682.7|0
1628090730000|2021-08-04 15:25:30|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|0
1628090740000|2021-08-04 15:25:40|||||||||1
1628090750000|2021-08-04 15:25:50|12694.7|12682.7|12694.2|12682.2|12694.7|12682.7|12694.2|12682.2|7
1628090760000|2021-08-04 15:26:00|12696.2|12684.2|12695.2|12683.2|12696.2|12684.2|12695.2|12683.2|8
1628090770000|2021-08-04 15:26:10|||||||||1
1628090780000|2021-08-04 15:26:20|12693.2|12681.2|12693.2|12681.2|12693.2|12681.2|12693.2|12681.2|0
1628090790000|2021-08-04 15:26:30|12692.2|12680.2|12691.2|12679.2|12692.2|12680.2|12691.2|12679.2|2
1628090810000|2021-08-04 15:26:50|12690.7|12678.7|12691.7|12679.7|12691.7|12679.7|12690.7|12678.7|4
1628090820000|2021-08-04 15:27:00|12692.2|12680.2|12691.2|12679.2|12692.2|12680.2|12691.2|12679.2|0
1628090830000|2021-08-04 15:27:10|12690.5|12678.5|12689.2|12677.2|12691.2|12679.2|12689.2|12677.2|1
1628090850000|2021-08-04 15:27:30|12689.7|12677.7|12687.8|12675.8|12689.7|12677.7|12687.8|12675.8|1
1628090870000|2021-08-04 15:27:50|12689.7|12677.7|12689|12677|12689.7|12677.7|12688.3|12676.3|8
1628090880000|2021-08-04 15:28:00|12687.8|12675.8|12687.8|12675.8|12687.8|12675.8|12687.8|12675.8|0
1628090890000|2021-08-04 15:28:10|12686.3|12674.3|12686.3|12674.3|12687.5|12675.5|12686.3|12674.3|10
1628090900000|2021-08-04 15:28:20|12687.5|12675.5|12687|12675|12687.5|12675.5|12687|12675|4
1628090910000|2021-08-04 15:28:30|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|0
1628090930000|2021-08-04 15:28:50|12686.8|12674.8|12688.3|12676.3|12688.3|12676.3|12686.8|12674.8|0
1628090940000|2021-08-04 15:29:00|12687.5|12675.5|12687|12675|12687.5|12675.5|12687|12675|0
1628090960000|2021-08-04 15:29:20|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|1
1628090980000|2021-08-04 15:29:40|||||||||3
1628090990000|2021-08-04 15:29:50|||||||||5
1628091000000|2021-08-04 15:30:00|12687|12675|12690.3|12678.3|12690.3|12678.3|12687|12675|2
1628091030000|2021-08-04 15:30:30|12691.3|12679.3|12692.8|12680.8|12692.8|12680.8|12691.3|12679.3|4
1628091040000|2021-08-04 15:30:40|12693.3|12681.3|12693.3|12681.3|12693.3|12681.3|12693.3|12681.3|4
1628091050000|2021-08-04 15:30:50|12693.8|12681.8|12695.3|12683.3|12695.8|12683.8|12693.8|12681.8|4
1628091060000|2021-08-04 15:31:00|12695.8|12683.8|12695.3|12683.3|12695.8|12683.8|12695.3|12683.3|0
1628091070000|2021-08-04 15:31:10|12693.3|12681.3|12692.5|12680.5|12693.3|12681.3|12692|12680|2
1628091080000|2021-08-04 15:31:20|12694|12682|12693.3|12681.3|12694|12682|12693.3|12681.3|0
1628091090000|2021-08-04 15:31:30|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|2
1628091100000|2021-08-04 15:31:40|12695.3|12683.3|12695.3|12683.3|12695.3|12683.3|12695.3|12683.3|1
1628091110000|2021-08-04 15:31:50|12695.8|12683.8|12695.8|12683.8|12695.8|12683.8|12695.3|12683.3|1
1628091120000|2021-08-04 15:32:00|12695.3|12683.3|12695.8|12683.8|12697|12685|12695.3|12683.3|3
1628091130000|2021-08-04 15:32:10|12697|12685|12697.8|12685.8|12698.3|12686.3|12697|12685|0
1628091140000|2021-08-04 15:32:20|12696.5|12684.5|12696.5|12684.5|12696.5|12684.5|12696.5|12684.5|6
1628091150000|2021-08-04 15:32:30|12696|12684|12695.3|12683.3|12696|12684|12695.3|12683.3|0
1628091160000|2021-08-04 15:32:40|||||||||1
1628091180000|2021-08-04 15:33:00|||||||||1
1628091190000|2021-08-04 15:33:10|||||||||3
1628091200000|2021-08-04 15:33:20|12694.8|12682.8|12694.3|12682.3|12694.8|12682.8|12694.3|12682.3|4
1628091210000|2021-08-04 15:33:30|12696.8|12684.8|12696.8|12684.8|12696.8|12684.8|12696.8|12684.8|2
1628091220000|2021-08-04 15:33:40|12696.3|12684.3|12697.3|12685.3|12697.3|12685.3|12696.3|12684.3|4
1628091230000|2021-08-04 15:33:50|12697.8|12685.8|12696.3|12684.3|12697.8|12685.8|12696.3|12684.3|2
1628091240000|2021-08-04 15:34:00|12695.5|12683.5|12697.3|12685.3|12697.3|12685.3|12695.5|12683.5|0
1628091250000|2021-08-04 15:34:10|12697.8|12685.8|12697.8|12685.8|12697.8|12685.8|12697.8|12685.8|1
1628091270000|2021-08-04 15:34:30|||||||||2
1628091280000|2021-08-04 15:34:40|12700.3|12688.3|12701.8|12689.8|12701.8|12689.8|12700.3|12688.3|1
1628091320000|2021-08-04 15:35:20|||||||||1
1628091330000|2021-08-04 15:35:30|12701.3|12689.3|12699.8|12687.8|12701.8|12689.8|12699.8|12687.8|1
1628091340000|2021-08-04 15:35:40|12701|12689|12700.5|12688.5|12701|12689|12700.5|12688.5|1
1628091350000|2021-08-04 15:35:50|12701.8|12689.8|12700.5|12688.5|12701.8|12689.8|12700.5|12688.5|0
1628091360000|2021-08-04 15:36:00|12701|12689|12703.8|12691.8|12703.8|12691.8|12701|12689|5
1628091380000|2021-08-04 15:36:20|12703.3|12691.3|12703.8|12691.8|12703.8|12691.8|12703.3|12691.3|1
1628091390000|2021-08-04 15:36:30|||||||||1
1628091410000|2021-08-04 15:36:50|12704.3|12692.3|12701.3|12689.3|12704.3|12692.3|12701.3|12689.3|5
1628091420000|2021-08-04 15:37:00|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|1
1628091430000|2021-08-04 15:37:10|12700.5|12688.5|12701.8|12689.8|12701.8|12689.8|12699.8|12687.8|4
1628091440000|2021-08-04 15:37:20|12701.3|12689.3|12699.3|12687.3|12701.3|12689.3|12699.3|12687.3|1
1628091450000|2021-08-04 15:37:30|||||||||1
1628091480000|2021-08-04 15:38:00|12704.6|12692.6|12705.3|12693.3|12705.3|12693.3|12704.6|12692.6|16
1628091490000|2021-08-04 15:38:10|12703.8|12691.8|12706.8|12694.8|12707.3|12695.3|12703.8|12691.8|9
1628091500000|2021-08-04 15:38:20|12707.3|12695.3|12706.8|12694.8|12707.3|12695.3|12706.8|12694.8|3
1628091510000|2021-08-04 15:38:30|12707.8|12695.8|12707.8|12695.8|12707.8|12695.8|12707.8|12695.8|1
1628091520000|2021-08-04 15:38:40|||||||||2
1628091540000|2021-08-04 15:39:00|12705.3|12693.3|12706.1|12694.1|12706.1|12694.1|12705.3|12693.3|6
1628091550000|2021-08-04 15:39:10|12706.6|12694.6|12706.1|12694.1|12706.6|12694.6|12706.1|12694.1|0
1628091570000|2021-08-04 15:39:30|12705.3|12693.3|12705.3|12693.3|12705.3|12693.3|12705.3|12693.3|0
1628091580000|2021-08-04 15:39:40|12706.1|12694.1|12706.6|12694.6|12706.6|12694.6|12706.1|12694.1|2
1628091590000|2021-08-04 15:39:50|12704.3|12692.3|12697.8|12685.8|12704.3|12692.3|12697.8|12685.8|5
1628091600000|2021-08-04 15:40:00|12698.6|12686.6|12699.1|12687.1|12699.8|12687.8|12697.8|12685.8|2
1628091610000|2021-08-04 15:40:10|12698.6|12686.6|12697.8|12685.8|12698.6|12686.6|12697.8|12685.8|0
1628091620000|2021-08-04 15:40:20|12698.6|12686.6|12699.3|12687.3|12699.3|12687.3|12698.6|12686.6|0
1628091640000|2021-08-04 15:40:40|12697.8|12685.8|12698.6|12686.6|12698.6|12686.6|12697.8|12685.8|5
1628091650000|2021-08-04 15:40:50|||||||||1
1628091660000|2021-08-04 15:41:00|12700|12688|12700.8|12688.8|12700.8|12688.8|12700|12688|0
1628091670000|2021-08-04 15:41:10|12700|12688|12700.8|12688.8|12700.8|12688.8|12700|12688|0
1628091680000|2021-08-04 15:41:20|12699.3|12687.3|12699.3|12687.3|12699.3|12687.3|12699.3|12687.3|0
1628091690000|2021-08-04 15:41:30|12700|12688|12705.3|12693.3|12705.3|12693.3|12700|12688|25
1628091710000|2021-08-04 15:41:50|||||||||1
1628091740000|2021-08-04 15:42:20|||||||||2
1628091750000|2021-08-04 15:42:30|12704|12692|12702.8|12690.8|12704.5|12692.5|12702.8|12690.8|2
1628091760000|2021-08-04 15:42:40|12700.8|12688.8|12702.8|12690.8|12702.8|12690.8|12700.8|12688.8|5
1628091770000|2021-08-04 15:42:50|12700.1|12688.1|12701.3|12689.3|12701.3|12689.3|12700.1|12688.1|0
1628091790000|2021-08-04 15:43:10|12700.8|12688.8|12700.1|12688.1|12700.8|12688.8|12700.1|12688.1|0
1628091800000|2021-08-04 15:43:20|12699.3|12687.3|12699.8|12687.8|12699.8|12687.8|12699.1|12687.1|2
1628091810000|2021-08-04 15:43:30|12697.8|12685.8|12696.4|12684.4|12698.3|12686.3|12696.4|12684.4|9
1628091830000|2021-08-04 15:43:50|||||||||3
1628091840000|2021-08-04 15:44:00|12694.9|12682.9|12694.9|12682.9|12694.9|12682.9|12694.9|12682.9|6
1628091850000|2021-08-04 15:44:10|||||||||1
1628091860000|2021-08-04 15:44:20|||||||||5
1628091870000|2021-08-04 15:44:30|12692.9|12680.9|12691.9|12679.9|12692.9|12680.9|12691.9|12679.9|13
1628091880000|2021-08-04 15:44:40|12692.4|12680.4|12692.4|12680.4|12692.4|12680.4|12692.4|12680.4|0
1628091890000|2021-08-04 15:44:50|12691.9|12679.9|12691.9|12679.9|12692.4|12680.4|12691.9|12679.9|0
1628091900000|2021-08-04 15:45:00|12696.6|12684.6|12695.6|12683.6|12697.4|12685.4|12694.4|12682.4|23
1628091910000|2021-08-04 15:45:10|12694.9|12682.9|12695.6|12683.6|12696.9|12684.9|12693.1|12681.1|0
1628091920000|2021-08-04 15:45:20|12695.1|12683.1|12696.9|12684.9|12696.9|12684.9|12695.1|12683.1|0
1628091950000|2021-08-04 15:45:50|12695.6|12683.6|12695.1|12683.1|12696.4|12684.4|12694.4|12682.4|2
1628091960000|2021-08-04 15:46:00|12694.4|12682.4|12694.4|12682.4|12695.6|12683.6|12694.4|12682.4|1
1628091970000|2021-08-04 15:46:10|12691.9|12679.9|12693.4|12681.4|12693.4|12681.4|12691.4|12679.4|15
1628091980000|2021-08-04 15:46:20|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|4
1628091990000|2021-08-04 15:46:30|12697.2|12685.2|12701.4|12689.4|12701.4|12689.4|12697.2|12685.2|3
1628092000000|2021-08-04 15:46:40|12700.6|12688.6|12701.4|12689.4|12701.4|12689.4|12700.6|12688.6|1
1628092020000|2021-08-04 15:47:00|12700.6|12688.6|12700.1|12688.1|12700.6|12688.6|12700.1|12688.1|8
1628092030000|2021-08-04 15:47:10|12699.4|12687.4|12699.4|12687.4|12701.4|12689.4|12699.4|12687.4|1
1628092040000|2021-08-04 15:47:20|12699.9|12687.9|12700.6|12688.6|12700.6|12688.6|12699.9|12687.9|1
1628092060000|2021-08-04 15:47:40|12701.4|12689.4|12701.4|12689.4|12701.4|12689.4|12701.4|12689.4|2
1628092080000|2021-08-04 15:48:00|||||||||6
1628092100000|2021-08-04 15:48:20|12702.1|12690.1|12702.6|12690.6|12702.6|12690.6|12702.1|12690.1|5
1628092110000|2021-08-04 15:48:30|12703.1|12691.1|12702.6|12690.6|12703.1|12691.1|12702.6|12690.6|5
1628092120000|2021-08-04 15:48:40|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|0
1628092130000|2021-08-04 15:48:50|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|2
1628092140000|2021-08-04 15:49:00|12702.9|12690.9|12702.9|12690.9|12703.4|12691.4|12702.9|12690.9|9
1628092150000|2021-08-04 15:49:10|12702.6|12690.6|12699.9|12687.9|12702.6|12690.6|12699.9|12687.9|1
1628092160000|2021-08-04 15:49:20|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|5
1628092190000|2021-08-04 15:49:50|12696.9|12684.9|12698.9|12686.9|12698.9|12686.9|12696.9|12684.9|1
1628092200000|2021-08-04 15:50:00|12697.6|12685.6|12698.9|12686.9|12698.9|12686.9|12697.6|12685.6|0
1628092210000|2021-08-04 15:50:10|||||||||3
1628092220000|2021-08-04 15:50:20|12699.4|12687.4|12701.4|12689.4|12701.4|12689.4|12699.4|12687.4|2
1628092230000|2021-08-04 15:50:30|12700.4|12688.4|12701.4|12689.4|12701.4|12689.4|12700.4|12688.4|0
1628092240000|2021-08-04 15:50:40|12702.1|12690.1|12703.9|12691.9|12703.9|12691.9|12702.1|12690.1|4
1628092250000|2021-08-04 15:50:50|12704.6|12692.6|12703.9|12691.9|12705.1|12693.1|12703.9|12691.9|3
1628092260000|2021-08-04 15:51:00|12704.4|12692.4|12703.9|12691.9|12704.9|12692.9|12703.9|12691.9|15
1628092270000|2021-08-04 15:51:10|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|1
1628092280000|2021-08-04 15:51:20|12705.2|12693.2|12705.2|12693.2|12705.2|12693.2|12705.2|12693.2|1
1628092310000|2021-08-04 15:51:50|12704.6|12692.6|12704.6|12692.6|12704.6|12692.6|12704.6|12692.6|1
1628092330000|2021-08-04 15:52:10|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|1
1628092340000|2021-08-04 15:52:20|12706.6|12694.6|12706.6|12694.6|12706.6|12694.6|12706.6|12694.6|3
1628092360000|2021-08-04 15:52:40|12706.1|12694.1|12706.1|12694.1|12706.1|12694.1|12706.1|12694.1|1
1628092370000|2021-08-04 15:52:50|12706.9|12694.9|12706.6|12694.6|12706.9|12694.9|12705.4|12693.4|1
1628092380000|2021-08-04 15:53:00|12707.9|12695.9|12707.9|12695.9|12707.9|12695.9|12707.9|12695.9|0
1628092410000|2021-08-04 15:53:30|12706.9|12694.9|12714.8|12702.8|12714.8|12702.8|12706.9|12694.9|26
1628092420000|2021-08-04 15:53:40|12711.4|12699.4|12711.4|12699.4|12711.4|12699.4|12711.4|12699.4|11
1628092440000|2021-08-04 15:54:00|12712.1|12700.1|12714.8|12702.8|12714.8|12702.8|12711.4|12699.4|18
1628092460000|2021-08-04 15:54:20|12713.4|12701.4|12714.1|12702.1|12714.1|12702.1|12713.4|12701.4|5
1628092470000|2021-08-04 15:54:30|12713.4|12701.4|12713.4|12701.4|12713.4|12701.4|12713.4|12701.4|0
1628092490000|2021-08-04 15:54:50|12711.4|12699.4|12710.4|12698.4|12711.4|12699.4|12710.4|12698.4|6
1628092510000|2021-08-04 15:55:10|||||||||1
1628092520000|2021-08-04 15:55:20|12709.8|12697.8|12710.4|12698.4|12710.4|12698.4|12709.8|12697.8|2
1628092530000|2021-08-04 15:55:30|||||||||1
1628092540000|2021-08-04 15:55:40|12709.8|12697.8|12707.9|12695.9|12709.8|12697.8|12707.9|12695.9|3
1628092560000|2021-08-04 15:56:00|||||||||1
1628092580000|2021-08-04 15:56:20|||||||||1
1628092590000|2021-08-04 15:56:30|12707.4|12695.4|12705.4|12693.4|12707.4|12695.4|12704.9|12692.9|6
1628092610000|2021-08-04 15:56:50|12702.9|12690.9|12700.9|12688.9|12702.9|12690.9|12700.9|12688.9|1
1628092620000|2021-08-04 15:57:00|12703.9|12691.9|12706.9|12694.9|12706.9|12694.9|12703.9|12691.9|9
1628092640000|2021-08-04 15:57:20|||||||||1
1628092650000|2021-08-04 15:57:30|12706.4|12694.4|12707.6|12695.6|12708.9|12696.9|12706.4|12694.4|6
1628092660000|2021-08-04 15:57:40|12708.9|12696.9|12709.6|12697.6|12709.6|12697.6|12707.6|12695.6|2
1628092680000|2021-08-04 15:58:00|12708.1|12696.1|12708.9|12696.9|12708.9|12696.9|12707.6|12695.6|0
1628092690000|2021-08-04 15:58:10|12708.1|12696.1|12709.4|12697.4|12709.4|12697.4|12708.1|12696.1|0
1628092710000|2021-08-04 15:58:30|12707.4|12695.4|12707.4|12695.4|12707.4|12695.4|12706.9|12694.9|12
1628092720000|2021-08-04 15:58:40|12704.7|12692.7|12705.4|12693.4|12706.9|12694.9|12704.7|12692.7|7
1628092730000|2021-08-04 15:58:50|12704.9|12692.9|12704.9|12692.9|12704.9|12692.9|12704.9|12692.9|1
1628092740000|2021-08-04 15:59:00|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|0
1628092750000|2021-08-04 15:59:10|||||||||1
1628092760000|2021-08-04 15:59:20|||||||||1
1628092770000|2021-08-04 15:59:30|12707.4|12695.4|12705.9|12693.9|12707.4|12695.4|12705.9|12693.9|10
1628092780000|2021-08-04 15:59:40|12708.4|12696.4|12708.4|12696.4|12708.4|12696.4|12706.4|12694.4|20
1628092790000|2021-08-04 15:59:50|12710.4|12698.4|12709.2|12697.2|12710.4|12698.4|12709.2|12697.2|12
1628092800000|2021-08-04 16:00:00|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|12709.9|12697.9|1
1628092810000|2021-08-04 16:00:10|12709.9|12697.9|12710.7|12698.7|12711.2|12699.2|12709.9|12697.9|1
1628092820000|2021-08-04 16:00:20|12711.2|12699.2|12709.9|12697.9|12711.2|12699.2|12709.9|12697.9|0
1628092830000|2021-08-04 16:00:30|12708.4|12696.4|12707.4|12695.4|12708.4|12696.4|12707.4|12695.4|4
1628092850000|2021-08-04 16:00:50|12706.9|12694.9|12705.4|12693.4|12706.9|12694.9|12705.4|12693.4|0
1628092870000|2021-08-04 16:01:10|||||||||1
1628092890000|2021-08-04 16:01:30|12704.4|12692.4|12702.4|12690.4|12704.4|12692.4|12702.4|12690.4|1
1628092910000|2021-08-04 16:01:50|12701.9|12689.9|12702.4|12690.4|12702.4|12690.4|12701.9|12689.9|0
1628092920000|2021-08-04 16:02:00|12702.9|12690.9|12702.9|12690.9|12702.9|12690.9|12702.9|12690.9|1
1628092930000|2021-08-04 16:02:10|12704.4|12692.4|12700.4|12688.4|12704.4|12692.4|12700.4|12688.4|13
1628092940000|2021-08-04 16:02:20|12701|12689|12703.5|12691.5|12703.5|12691.5|12701|12689|2
1628092950000|2021-08-04 16:02:30|12702.4|12690.4|12703.5|12691.5|12703.5|12691.5|12702.4|12690.4|1
1628092960000|2021-08-04 16:02:40|12704.9|12692.9|12704|12692|12705.4|12693.4|12704|12692|0
1628092970000|2021-08-04 16:02:50|12704.7|12692.7|12704.7|12692.7|12705.4|12693.4|12704.7|12692.7|1
1628092980000|2021-08-04 16:03:00|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|0
1628092990000|2021-08-04 16:03:10|12704.2|12692.2|12704.2|12692.2|12704.9|12692.9|12702.9|12690.9|4
1628093000000|2021-08-04 16:03:20|12703.5|12691.5|12703.5|12691.5|12703.5|12691.5|12703.5|12691.5|0
1628093010000|2021-08-04 16:03:30|12702.9|12690.9|12702.9|12690.9|12702.9|12690.9|12702.9|12690.9|3
1628093030000|2021-08-04 16:03:50|12703|12691|12703|12691|12703|12691|12703|12691|0
1628093040000|2021-08-04 16:04:00|12703.5|12691.5|12703|12691|12703.5|12691.5|12703|12691|2
1628093050000|2021-08-04 16:04:10|12699.9|12687.9|12700.5|12688.5|12701|12689|12699.9|12687.9|4
1628093060000|2021-08-04 16:04:20|12701|12689|12701|12689|12702.4|12690.4|12700.5|12688.5|0
1628093070000|2021-08-04 16:04:30|12700.5|12688.5|12701|12689|12701|12689|12700.5|12688.5|1
1628093080000|2021-08-04 16:04:40|12700.5|12688.5|12699.9|12687.9|12700.5|12688.5|12699.9|12687.9|0
1628093090000|2021-08-04 16:04:50|12700.5|12688.5|12700.5|12688.5|12700.5|12688.5|12700.5|12688.5|0
1628093100000|2021-08-04 16:05:00|12699.9|12687.9|12699.9|12687.9|12699.9|12687.9|12699.9|12687.9|2
1628093110000|2021-08-04 16:05:10|12701|12689|12698.5|12686.5|12701|12689|12698.5|12686.5|1
1628093120000|2021-08-04 16:05:20|12699.9|12687.9|12699.9|12687.9|12699.9|12687.9|12699.2|12687.2|2
1628093130000|2021-08-04 16:05:30|12702.4|12690.4|12701.9|12689.9|12702.4|12690.4|12701.9|12689.9|2
1628093140000|2021-08-04 16:05:40|12702.4|12690.4|12703.9|12691.9|12703.9|12691.9|12702.4|12690.4|2
1628093160000|2021-08-04 16:06:00|12703.2|12691.2|12707.9|12695.9|12707.9|12695.9|12703.2|12691.2|2
1628093170000|2021-08-04 16:06:10|12707.2|12695.2|12707.2|12695.2|12707.2|12695.2|12706.4|12694.4|1
1628093180000|2021-08-04 16:06:20|12708.4|12696.4|12708.4|12696.4|12708.4|12696.4|12708.4|12696.4|0
1628093190000|2021-08-04 16:06:30|||||||||3
1628093200000|2021-08-04 16:06:40|12709.9|12697.9|12709.2|12697.2|12709.9|12697.9|12708.7|12696.7|0
1628093220000|2021-08-04 16:07:00|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|7
1628093230000|2021-08-04 16:07:10|12709.9|12697.9|12711.2|12699.2|12711.2|12699.2|12709.9|12697.9|1
1628093240000|2021-08-04 16:07:20|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|1
1628093250000|2021-08-04 16:07:30|12711.2|12699.2|12710.4|12698.4|12711.2|12699.2|12710.4|12698.4|0
1628093270000|2021-08-04 16:07:50|||||||||1
1628093280000|2021-08-04 16:08:00|12711.2|12699.2|12711.2|12699.2|12711.2|12699.2|12711.2|12699.2|0
1628093290000|2021-08-04 16:08:10|12710.4|12698.4|12713.7|12701.7|12713.7|12701.7|12710.4|12698.4|7
1628093300000|2021-08-04 16:08:20|12714.2|12702.2|12724.4|12712.4|12724.9|12712.9|12714.2|12702.2|32
1628093310000|2021-08-04 16:08:30|12722.9|12710.9|12724.9|12712.9|12724.9|12712.9|12721.7|12709.7|0
1628093320000|2021-08-04 16:08:40|12727.2|12715.2|12726.7|12714.7|12727.4|12715.4|12726.7|12714.7|1
1628093330000|2021-08-04 16:08:50|||||||||1
1628093340000|2021-08-04 16:09:00|12727.2|12715.2|12725.9|12713.9|12727.2|12715.2|12725.9|12713.9|1
1628093350000|2021-08-04 16:09:10|||||||||1
1628093360000|2021-08-04 16:09:20|12726.5|12714.5|12726.7|12714.7|12727.2|12715.2|12726.5|12714.5|6
1628093370000|2021-08-04 16:09:30|12725.9|12713.9|12727.9|12715.9|12727.9|12715.9|12725.9|12713.9|1
1628093380000|2021-08-04 16:09:40|12727.4|12715.4|12729.2|12717.2|12729.2|12717.2|12727.4|12715.4|1
1628093390000|2021-08-04 16:09:50|12727.9|12715.9|12728.7|12716.7|12728.7|12716.7|12727.9|12715.9|1
1628093400000|2021-08-04 16:10:00|12727.4|12715.4|12730.9|12718.9|12731.5|12719.5|12727.4|12715.4|17
1628093410000|2021-08-04 16:10:10|12729.7|12717.7|12730.9|12718.9|12730.9|12718.9|12729.7|12717.7|3
1628093420000|2021-08-04 16:10:20|12728.7|12716.7|12731.2|12719.2|12731.2|12719.2|12728.7|12716.7|9
1628093430000|2021-08-04 16:10:30|||||||||1
1628093440000|2021-08-04 16:10:40|12729.9|12717.9|12731.2|12719.2|12731.2|12719.2|12729.9|12717.9|1
1628093450000|2021-08-04 16:10:50|12730.4|12718.4|12733.7|12721.7|12734.9|12722.9|12729.9|12717.9|21
1628093460000|2021-08-04 16:11:00|12734.9|12722.9|12734.9|12722.9|12734.9|12722.9|12734.9|12722.9|2
1628093470000|2021-08-04 16:11:10|||||||||7
1628093480000|2021-08-04 16:11:20|||||||||13
1628093490000|2021-08-04 16:11:30|||||||||5
1628093500000|2021-08-04 16:11:40|||||||||2
1628093510000|2021-08-04 16:11:50|12733.7|12721.7|12732.9|12720.9|12734.2|12722.2|12732.9|12720.9|3
1628093520000|2021-08-04 16:12:00|12733.7|12721.7|12732.4|12720.4|12734.2|12722.2|12732.4|12720.4|1
1628093530000|2021-08-04 16:12:10|||||||||3
1628093540000|2021-08-04 16:12:20|12732.9|12720.9|12732.4|12720.4|12732.9|12720.9|12732.4|12720.4|2
1628093560000|2021-08-04 16:12:40|||||||||1
1628093570000|2021-08-04 16:12:50|12730.4|12718.4|12732.4|12720.4|12732.4|12720.4|12730.4|12718.4|0
1628093580000|2021-08-04 16:13:00|||||||||1
1628093590000|2021-08-04 16:13:10|12731.9|12719.9|12731.9|12719.9|12731.9|12719.9|12731.9|12719.9|2
1628093600000|2021-08-04 16:13:20|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|0
1628093610000|2021-08-04 16:13:30|12731.7|12719.7|12732.4|12720.4|12732.4|12720.4|12731.7|12719.7|0
1628093620000|2021-08-04 16:13:40|||||||||1
1628093630000|2021-08-04 16:13:50|12733|12721|12732.4|12720.4|12733|12721|12732.4|12720.4|3
1628093640000|2021-08-04 16:14:00|12730.5|12718.5|12728|12716|12730.5|12718.5|12728|12716|0
1628093650000|2021-08-04 16:14:10|12727.4|12715.4|12728|12716|12728|12716|12727.4|12715.4|3
1628093660000|2021-08-04 16:14:20|12729.9|12717.9|12730.5|12718.5|12730.5|12718.5|12729.9|12717.9|3
1628093670000|2021-08-04 16:14:30|12729.9|12717.9|12728|12716|12729.9|12717.9|12728|12716|0
1628093680000|2021-08-04 16:14:40|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|11
1628093700000|2021-08-04 16:15:00|||||||||1
1628093710000|2021-08-04 16:15:10|12731.2|12719.2|12732.5|12720.5|12732.5|12720.5|12730.5|12718.5|1
1628093720000|2021-08-04 16:15:20|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|1
1628093730000|2021-08-04 16:15:30|12730|12718|12728|12716|12730|12718|12728|12716|0
1628093740000|2021-08-04 16:15:40|12728.5|12716.5|12728|12716|12728.5|12716.5|12728|12716|0
1628093750000|2021-08-04 16:15:50|12727.5|12715.5|12727.5|12715.5|12728|12716|12727.5|12715.5|2
1628093760000|2021-08-04 16:16:00|12728|12716|12728|12716|12728|12716|12728|12716|8
1628093770000|2021-08-04 16:16:10|12728.7|12716.7|12731.2|12719.2|12731.2|12719.2|12728.7|12716.7|1
1628093780000|2021-08-04 16:16:20|12730|12718|12730.5|12718.5|12731.2|12719.2|12730|12718|6
1628093790000|2021-08-04 16:16:30|12731.2|12719.2|12732.5|12720.5|12733.7|12721.7|12731.2|12719.2|4
1628093800000|2021-08-04 16:16:40|12730|12718|12729.2|12717.2|12730|12718|12728.7|12716.7|10
1628093810000|2021-08-04 16:16:50|12730|12718|12730.5|12718.5|12731.2|12719.2|12730|12718|2
1628093820000|2021-08-04 16:17:00|||||||||1
1628093840000|2021-08-04 16:17:20|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|1
1628093850000|2021-08-04 16:17:30|12728.7|12716.7|12730|12718|12730.5|12718.5|12728.7|12716.7|0
1628093860000|2021-08-04 16:17:40|12730.5|12718.5|12730|12718|12730.5|12718.5|12730|12718|0
1628093880000|2021-08-04 16:18:00|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|12730|12718|3
1628093910000|2021-08-04 16:18:30|12730|12718|12729.7|12717.7|12731.5|12719.5|12729.7|12717.7|45
1628093920000|2021-08-04 16:18:40|12730.3|12718.3|12729|12717|12730.3|12718.3|12729|12717|0
1628093930000|2021-08-04 16:18:50|12729.5|12717.5|12731.5|12719.5|12731.5|12719.5|12729.5|12717.5|0
1628093940000|2021-08-04 16:19:00|12731|12719|12733|12721|12733|12721|12731|12719|1
1628093950000|2021-08-04 16:19:10|12733.7|12721.7|12735|12723|12735|12723|12733.7|12721.7|0
1628093980000|2021-08-04 16:19:40|||||||||2
1628094000000|2021-08-04 16:20:00|||||||||1
1628094010000|2021-08-04 16:20:10|12735.5|12723.5|12736.2|12724.2|12737.2|12725.2|12735.5|12723.5|16
1628094020000|2021-08-04 16:20:20|12735.5|12723.5|12735.5|12723.5|12735.5|12723.5|12735.5|12723.5|0
1628094030000|2021-08-04 16:20:30|||||||||4
1628094040000|2021-08-04 16:20:40|||||||||5
1628094050000|2021-08-04 16:20:50|12736|12724|12733.5|12721.5|12736|12724|12733.5|12721.5|5
1628094060000|2021-08-04 16:21:00|12734|12722|12736|12724|12736|12724|12734|12722|4
1628094090000|2021-08-04 16:21:30|||||||||1
1628094100000|2021-08-04 16:21:40|12735.5|12723.5|12734|12722|12735.5|12723.5|12734|12722|1
1628094120000|2021-08-04 16:22:00|||||||||1
1628094150000|2021-08-04 16:22:30|12733.5|12721.5|12733.5|12721.5|12733.5|12721.5|12733.5|12721.5|0
1628094170000|2021-08-04 16:22:50|||||||||1
1628094190000|2021-08-04 16:23:10|12735.8|12723.8|12736.5|12724.5|12736.5|12724.5|12735.8|12723.8|7
1628094220000|2021-08-04 16:23:40|12734|12722|12734.5|12722.5|12735.8|12723.8|12734|12722|0
1628094230000|2021-08-04 16:23:50|12734|12722|12734|12722|12734|12722|12734|12722|6
1628094240000|2021-08-04 16:24:00|12734.8|12722.8|12734.8|12722.8|12734.8|12722.8|12734.8|12722.8|0
1628094260000|2021-08-04 16:24:20|12734|12722|12734.8|12722.8|12734.8|12722.8|12734|12722|1
1628094270000|2021-08-04 16:24:30|12734|12722|12734.8|12722.8|12734.8|12722.8|12734|12722|1
1628094280000|2021-08-04 16:24:40|12735.3|12723.3|12734.5|12722.5|12736|12724|12734|12722|3
1628094290000|2021-08-04 16:24:50|12735.1|12723.1|12735.1|12723.1|12735.1|12723.1|12735.1|12723.1|2
1628094300000|2021-08-04 16:25:00|12735.6|12723.6|12735.6|12723.6|12737|12725|12735.6|12723.6|12
1628094320000|2021-08-04 16:25:20|12736.8|12724.8|12735.8|12723.8|12736.8|12724.8|12735.8|12723.8|7
1628094340000|2021-08-04 16:25:40|12735.1|12723.1|12735.6|12723.6|12735.6|12723.6|12734.3|12722.3|0
1628094350000|2021-08-04 16:25:50|12735.1|12723.1|12735.6|12723.6|12735.6|12723.6|12735.1|12723.1|0
1628094360000|2021-08-04 16:26:00|12735.1|12723.1|12737.1|12725.1|12737.1|12725.1|12735.1|12723.1|3
1628094370000|2021-08-04 16:26:10|||||||||10
1628094390000|2021-08-04 16:26:30|12735.6|12723.6|12736.8|12724.8|12738.1|12726.1|12735.6|12723.6|11
1628094400000|2021-08-04 16:26:40|12735.6|12723.6|12735.1|12723.1|12735.6|12723.6|12735.1|12723.1|1
1628094410000|2021-08-04 16:26:50|12735.6|12723.6|12735.6|12723.6|12737.1|12725.1|12735.1|12723.1|0
1628094420000|2021-08-04 16:27:00|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|0
1628094440000|2021-08-04 16:27:20|12737.8|12725.8|12737.1|12725.1|12738.3|12726.3|12737.1|12725.1|10
1628094450000|2021-08-04 16:27:30|12737.6|12725.6|12735.1|12723.1|12737.6|12725.6|12735.1|12723.1|8
1628094460000|2021-08-04 16:27:40|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|10
1628094470000|2021-08-04 16:27:50|12736.3|12724.3|12737.1|12725.1|12737.1|12725.1|12735.8|12723.8|0
1628094480000|2021-08-04 16:28:00|12735.8|12723.8|12734.6|12722.6|12735.8|12723.8|12733.3|12721.3|9
1628094500000|2021-08-04 16:28:20|12733.8|12721.8|12733.3|12721.3|12734.6|12722.6|12733.3|12721.3|11
1628094510000|2021-08-04 16:28:30|12733.8|12721.8|12734.6|12722.6|12734.6|12722.6|12733.8|12721.8|0
1628094520000|2021-08-04 16:28:40|12733.8|12721.8|12733.8|12721.8|12733.8|12721.8|12733.8|12721.8|0
1628094530000|2021-08-04 16:28:50|12733.1|12721.1|12733.3|12721.3|12733.3|12721.3|12732.1|12720.1|3
1628094540000|2021-08-04 16:29:00|12732.8|12720.8|12732.1|12720.1|12732.8|12720.8|12732.1|12720.1|0
1628094550000|2021-08-04 16:29:10|12730.1|12718.1|12728.3|12716.3|12730.1|12718.1|12728.3|12716.3|36
1628094560000|2021-08-04 16:29:20|12730.1|12718.1|12727.6|12715.6|12730.1|12718.1|12727.6|12715.6|0
1628094570000|2021-08-04 16:29:30|12728.3|12716.3|12727.1|12715.1|12729.6|12717.6|12727.1|12715.1|0
1628094580000|2021-08-04 16:29:40|12727.6|12715.6|12728.8|12716.8|12729.6|12717.6|12727.1|12715.1|2
1628094590000|2021-08-04 16:29:50|12728.3|12716.3|12728.3|12716.3|12729.6|12717.6|12728.3|12716.3|1
1628094600000|2021-08-04 16:30:00|12728.8|12716.8|12730.1|12718.1|12730.1|12718.1|12728.8|12716.8|0
1628094610000|2021-08-04 16:30:10|12732.1|12720.1|12732.1|12720.1|12732.1|12720.1|12732.1|12720.1|7
1628094620000|2021-08-04 16:30:20|12734.1|12722.1|12735.1|12723.1|12735.1|12723.1|12734.1|12722.1|2
1628094630000|2021-08-04 16:30:30|12734.6|12722.6|12732.6|12720.6|12734.6|12722.6|12732.6|12720.6|0
1628094650000|2021-08-04 16:30:50|12733.3|12721.3|12733.3|12721.3|12733.3|12721.3|12733.3|12721.3|0
1628094660000|2021-08-04 16:31:00|12729.6|12717.6|12730.1|12718.1|12730.1|12718.1|12728.8|12716.8|16
1628094690000|2021-08-04 16:31:30|12729.6|12717.6|12729.3|12717.3|12730.6|12718.6|12729.3|12717.3|2
1628094700000|2021-08-04 16:31:40|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|0
1628094710000|2021-08-04 16:31:50|12730.1|12718.1|12728.1|12716.1|12730.1|12718.1|12728.1|12716.1|1
1628094720000|2021-08-04 16:32:00|12725.6|12713.6|12725.6|12713.6|12725.6|12713.6|12725.6|12713.6|2
1628094730000|2021-08-04 16:32:10|12727.9|12715.9|12726.9|12714.9|12727.9|12715.9|12726.9|12714.9|16
1628094740000|2021-08-04 16:32:20|12727.4|12715.4|12728.6|12716.6|12728.6|12716.6|12727.4|12715.4|0
1628094750000|2021-08-04 16:32:30|||||||||1
1628094760000|2021-08-04 16:32:40|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|0
1628094780000|2021-08-04 16:33:00|12728.6|12716.6|12728.6|12716.6|12728.6|12716.6|12728.6|12716.6|0
1628094790000|2021-08-04 16:33:10|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|1
1628094810000|2021-08-04 16:33:30|12729.9|12717.9|12730.6|12718.6|12730.6|12718.6|12729.9|12717.9|0
1628094820000|2021-08-04 16:33:40|||||||||1
1628094840000|2021-08-04 16:34:00|12731.1|12719.1|12730.6|12718.6|12731.1|12719.1|12730.6|12718.6|1
1628094850000|2021-08-04 16:34:10|12731.1|12719.1|12731.1|12719.1|12731.1|12719.1|12731.1|12719.1|1
1628094870000|2021-08-04 16:34:30|12730.6|12718.6|12726.9|12714.9|12730.6|12718.6|12726.1|12714.1|0
1628094880000|2021-08-04 16:34:40|12726.1|12714.1|12726.1|12714.1|12726.1|12714.1|12726.1|12714.1|0
1628094900000|2021-08-04 16:35:00|12726.9|12714.9|12726.1|12714.1|12728.6|12716.6|12726.1|12714.1|0
1628094910000|2021-08-04 16:35:10|12728.1|12716.1|12728.1|12716.1|12728.6|12716.6|12728.1|12716.1|2
1628094930000|2021-08-04 16:35:30|||||||||1
1628094940000|2021-08-04 16:35:40|12727.6|12715.6|12726.1|12714.1|12727.6|12715.6|12725.6|12713.6|3
1628094950000|2021-08-04 16:35:50|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|0
1628094960000|2021-08-04 16:36:00|12727.9|12715.9|12728.6|12716.6|12728.6|12716.6|12727.9|12715.9|0
1628094970000|2021-08-04 16:36:10|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|1
1628094980000|2021-08-04 16:36:20|12728.6|12716.6|12728.1|12716.1|12728.6|12716.6|12728.1|12716.1|0
1628095000000|2021-08-04 16:36:40|12727.6|12715.6|12728.6|12716.6|12728.6|12716.6|12727.6|12715.6|6
1628095010000|2021-08-04 16:36:50|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|1
1628095020000|2021-08-04 16:37:00|12728.6|12716.6|12727.6|12715.6|12728.6|12716.6|12725.6|12713.6|3
1628095030000|2021-08-04 16:37:10|12728.6|12716.6|12728.1|12716.1|12728.6|12716.6|12727.6|12715.6|0
1628095040000|2021-08-04 16:37:20|12728.6|12716.6|12730.1|12718.1|12730.9|12718.9|12728.6|12716.6|0
1628095050000|2021-08-04 16:37:30|12730.9|12718.9|12732.6|12720.6|12732.6|12720.6|12730.9|12718.9|6
1628095070000|2021-08-04 16:37:50|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|1
1628095090000|2021-08-04 16:38:10|12733.6|12721.6|12733.6|12721.6|12733.6|12721.6|12733.6|12721.6|2
1628095100000|2021-08-04 16:38:20|12733.1|12721.1|12733.1|12721.1|12733.6|12721.6|12733.1|12721.1|0
1628095110000|2021-08-04 16:38:30|12733.6|12721.6|12735.6|12723.6|12735.6|12723.6|12733.1|12721.1|2
1628095120000|2021-08-04 16:38:40|12735.1|12723.1|12735.1|12723.1|12735.6|12723.6|12734.4|12722.4|3
1628095130000|2021-08-04 16:38:50|||||||||2
1628095140000|2021-08-04 16:39:00|12735.9|12723.9|12735.9|12723.9|12737.6|12725.6|12735.9|12723.9|0
1628095150000|2021-08-04 16:39:10|12734.6|12722.6|12736.4|12724.4|12736.4|12724.4|12734.6|12722.6|2
1628095160000|2021-08-04 16:39:20|12735.6|12723.6|12737.6|12725.6|12737.6|12725.6|12735.6|12723.6|11
1628095170000|2021-08-04 16:39:30|||||||||7
1628095180000|2021-08-04 16:39:40|12738.1|12726.1|12737.6|12725.6|12738.1|12726.1|12737.6|12725.6|0
1628095190000|2021-08-04 16:39:50|||||||||3
1628095200000|2021-08-04 16:40:00|||||||||1
1628095210000|2021-08-04 16:40:10|12738.4|12726.4|12737.6|12725.6|12739.6|12727.6|12737.6|12725.6|0
1628095220000|2021-08-04 16:40:20|12740.1|12728.1|12739.6|12727.6|12740.1|12728.1|12739.6|12727.6|6
1628095230000|2021-08-04 16:40:30|12740.1|12728.1|12739.6|12727.6|12740.1|12728.1|12739.6|12727.6|0
1628095260000|2021-08-04 16:41:00|||||||||2
1628095270000|2021-08-04 16:41:10|||||||||1
1628095280000|2021-08-04 16:41:20|12740.1|12728.1|12742.1|12730.1|12742.1|12730.1|12739.6|12727.6|5
1628095290000|2021-08-04 16:41:30|||||||||25
1628095310000|2021-08-04 16:41:50|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|13
1628095320000|2021-08-04 16:42:00|12740.1|12728.1|12739.6|12727.6|12740.1|12728.1|12739.6|12727.6|0
1628095350000|2021-08-04 16:42:30|12740.7|12728.7|12741.4|12729.4|12741.4|12729.4|12740.7|12728.7|15
1628095360000|2021-08-04 16:42:40|||||||||1
1628095370000|2021-08-04 16:42:50|12742.1|12730.1|12741.4|12729.4|12742.1|12730.1|12741.4|12729.4|4
1628095380000|2021-08-04 16:43:00|12742.1|12730.1|12742.1|12730.1|12742.1|12730.1|12742.1|12730.1|1
1628095390000|2021-08-04 16:43:10|12741.4|12729.4|12741.4|12729.4|12741.4|12729.4|12741.4|12729.4|18
1628095400000|2021-08-04 16:43:20|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|8
1628095420000|2021-08-04 16:43:40|12739.2|12727.2|12739.2|12727.2|12739.2|12727.2|12739.2|12727.2|30
1628095430000|2021-08-04 16:43:50|||||||||5
1628095460000|2021-08-04 16:44:20|12739.9|12727.9|12738.2|12726.2|12739.9|12727.9|12738.2|12726.2|6
1628095470000|2021-08-04 16:44:30|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|11
1628095480000|2021-08-04 16:44:40|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|3
1628095490000|2021-08-04 16:44:50|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|1
1628095500000|2021-08-04 16:45:00|12739.4|12727.4|12740.7|12728.7|12740.7|12728.7|12739.4|12727.4|26
1628095510000|2021-08-04 16:45:10|12740.2|12728.2|12740.2|12728.2|12740.7|12728.7|12738.2|12726.2|5
1628095530000|2021-08-04 16:45:30|12739.7|12727.7|12740.7|12728.7|12740.7|12728.7|12738.9|12726.9|0
1628095540000|2021-08-04 16:45:40|12739.7|12727.7|12739.7|12727.7|12740.9|12728.9|12739.7|12727.7|29
1628095560000|2021-08-04 16:46:00|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|1
1628095570000|2021-08-04 16:46:10|12740.9|12728.9|12742.2|12730.2|12742.2|12730.2|12740.9|12728.9|0
1628095580000|2021-08-04 16:46:20|12745.2|12733.2|12742.2|12730.2|12745.2|12733.2|12742.2|12730.2|2
1628095590000|2021-08-04 16:46:30|12742.7|12730.7|12742.2|12730.2|12742.7|12730.7|12742.2|12730.2|1
1628095600000|2021-08-04 16:46:40|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|12742.2|12730.2|0
1628095610000|2021-08-04 16:46:50|12743.2|12731.2|12741.9|12729.9|12743.2|12731.2|12741.9|12729.9|1
1628095620000|2021-08-04 16:47:00|12741.4|12729.4|12742.7|12730.7|12743.2|12731.2|12741.4|12729.4|2
1628095630000|2021-08-04 16:47:10|12743.2|12731.2|12742.7|12730.7|12743.2|12731.2|12742.2|12730.2|1
1628095640000|2021-08-04 16:47:20|12742.2|12730.2|12745.7|12733.7|12745.7|12733.7|12742.2|12730.2|12
1628095650000|2021-08-04 16:47:30|12745.2|12733.2|12745.2|12733.2|12745.2|12733.2|12745.2|12733.2|1
1628095660000|2021-08-04 16:47:40|12745.7|12733.7|12747.7|12735.7|12749.7|12737.7|12745.7|12733.7|9
1628095670000|2021-08-04 16:47:50|12748.2|12736.2|12750.5|12738.5|12751.2|12739.2|12747.7|12735.7|12
1628095680000|2021-08-04 16:48:00|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|1
1628095690000|2021-08-04 16:48:10|12749.9|12737.9|12751.2|12739.2|12751.2|12739.2|12749.9|12737.9|0
1628095700000|2021-08-04 16:48:20|12748.7|12736.7|12748.7|12736.7|12749.2|12737.2|12746.7|12734.7|0
1628095710000|2021-08-04 16:48:30|12749.2|12737.2|12744.2|12732.2|12749.2|12737.2|12744.2|12732.2|17
1628095720000|2021-08-04 16:48:40|12743.7|12731.7|12743.7|12731.7|12743.7|12731.7|12743.2|12731.2|1
1628095730000|2021-08-04 16:48:50|12743.2|12731.2|12743.2|12731.2|12743.7|12731.7|12743.2|12731.2|0
1628095740000|2021-08-04 16:49:00|12742.7|12730.7|12740.7|12728.7|12742.7|12730.7|12740.2|12728.2|1
1628095750000|2021-08-04 16:49:10|12740.2|12728.2|12743.9|12731.9|12743.9|12731.9|12740.2|12728.2|4
1628095760000|2021-08-04 16:49:20|||||||||1
1628095770000|2021-08-04 16:49:30|12745.2|12733.2|12745.2|12733.2|12745.7|12733.7|12745.2|12733.2|1
1628095790000|2021-08-04 16:49:50|12744.4|12732.4|12740.9|12728.9|12744.4|12732.4|12739.7|12727.7|3
1628095800000|2021-08-04 16:50:00|12742.2|12730.2|12742.7|12730.7|12743.2|12731.2|12742.2|12730.2|6
1628095810000|2021-08-04 16:50:10|12743.2|12731.2|12743.4|12731.4|12743.7|12731.7|12742.7|12730.7|5
1628095820000|2021-08-04 16:50:20|12743.9|12731.9|12743.4|12731.4|12743.9|12731.9|12743.4|12731.4|0
1628095830000|2021-08-04 16:50:30|12745.2|12733.2|12745.2|12733.2|12745.9|12733.9|12744.7|12732.7|0
1628095840000|2021-08-04 16:50:40|12744.7|12732.7|12742.2|12730.2|12744.7|12732.7|12740.9|12728.9|1
1628095850000|2021-08-04 16:50:50|12742.7|12730.7|12743.4|12731.4|12743.4|12731.4|12742.7|12730.7|0
1628095860000|2021-08-04 16:51:00|12742.7|12730.7|12744.5|12732.5|12745.2|12733.2|12742.7|12730.7|6
1628095870000|2021-08-04 16:51:10|12743.4|12731.4|12742.7|12730.7|12743.4|12731.4|12742.7|12730.7|1
1628095880000|2021-08-04 16:51:20|12737.7|12725.7|12739.7|12727.7|12740.7|12728.7|12737.7|12725.7|32
1628095890000|2021-08-04 16:51:30|12737.7|12725.7|12739.7|12727.7|12739.7|12727.7|12737.7|12725.7|3
1628095900000|2021-08-04 16:51:40|12740.2|12728.2|12737.7|12725.7|12741.4|12729.4|12737.2|12725.2|13
1628095910000|2021-08-04 16:51:50|12738.4|12726.4|12739.7|12727.7|12739.7|12727.7|12737.2|12725.2|1
1628095920000|2021-08-04 16:52:00|12739.2|12727.2|12739.7|12727.7|12739.7|12727.7|12737.2|12725.2|15
1628095930000|2021-08-04 16:52:10|||||||||7
1628095940000|2021-08-04 16:52:20|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|2
1628095950000|2021-08-04 16:52:30|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|12739.7|12727.7|4
1628095960000|2021-08-04 16:52:40|12742.9|12730.9|12742.2|12730.2|12743.7|12731.7|12742.2|12730.2|4
1628095970000|2021-08-04 16:52:50|||||||||1
1628095980000|2021-08-04 16:53:00|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|2
1628096000000|2021-08-04 16:53:20|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|1
1628096010000|2021-08-04 16:53:30|12740.9|12728.9|12739.7|12727.7|12742.2|12730.2|12739.7|12727.7|6
1628096030000|2021-08-04 16:53:50|||||||||4
1628096040000|2021-08-04 16:54:00|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|1
1628096050000|2021-08-04 16:54:10|||||||||1
1628096060000|2021-08-04 16:54:20|12739.2|12727.2|12740.2|12728.2|12740.7|12728.7|12739.2|12727.2|4
1628096070000|2021-08-04 16:54:30|12741|12729|12742.7|12730.7|12742.7|12730.7|12741|12729|0
1628096080000|2021-08-04 16:54:40|12742|12730|12741|12729|12742|12730|12741|12729|1
1628096090000|2021-08-04 16:54:50|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|0
1628096100000|2021-08-04 16:55:00|12739|12727|12741|12729|12742.2|12730.2|12739|12727|3
1628096110000|2021-08-04 16:55:10|12741.5|12729.5|12742.2|12730.2|12743.5|12731.5|12741.5|12729.5|10
1628096120000|2021-08-04 16:55:20|12740.2|12728.2|12741|12729|12741|12729|12740.2|12728.2|13
1628096130000|2021-08-04 16:55:30|12741.5|12729.5|12742.2|12730.2|12742.2|12730.2|12741.5|12729.5|3
1628096150000|2021-08-04 16:55:50|12741.5|12729.5|12741|12729|12741.5|12729.5|12741|12729|3
1628096160000|2021-08-04 16:56:00|12740.2|12728.2|12739.7|12727.7|12740.2|12728.2|12739.7|12727.7|0
1628096170000|2021-08-04 16:56:10|12740.2|12728.2|12739.7|12727.7|12740.2|12728.2|12739.7|12727.7|0
1628096180000|2021-08-04 16:56:20|12740.2|12728.2|12740.2|12728.2|12741|12729|12740.2|12728.2|9
1628096190000|2021-08-04 16:56:30|12742.2|12730.2|12741|12729|12742.2|12730.2|12741|12729|0
1628096210000|2021-08-04 16:56:50|12742.2|12730.2|12741|12729|12742.2|12730.2|12741|12729|2
1628096220000|2021-08-04 16:57:00|12741.5|12729.5|12742.2|12730.2|12742.2|12730.2|12741.5|12729.5|0
1628096230000|2021-08-04 16:57:10|||||||||13
1628096240000|2021-08-04 16:57:20|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|3
1628096250000|2021-08-04 16:57:30|||||||||11
1628096260000|2021-08-04 16:57:40|||||||||1
1628096270000|2021-08-04 16:57:50|12738.2|12726.2|12740.2|12728.2|12740.2|12728.2|12738.2|12726.2|3
1628096280000|2021-08-04 16:58:00|12740.7|12728.7|12738.2|12726.2|12740.7|12728.7|12738.2|12726.2|3
1628096290000|2021-08-04 16:58:10|12738.8|12726.8|12738.2|12726.2|12740.7|12728.7|12738.2|12726.2|1
1628096300000|2021-08-04 16:58:20|12736.8|12724.8|12738.2|12726.2|12738.2|12726.2|12736.8|12724.8|5
1628096310000|2021-08-04 16:58:30|12738.8|12726.8|12738.2|12726.2|12738.8|12726.8|12738.2|12726.2|1
1628096320000|2021-08-04 16:58:40|12738.8|12726.8|12738.2|12726.2|12738.8|12726.8|12738.2|12726.2|0
1628096330000|2021-08-04 16:58:50|12738.8|12726.8|12740.7|12728.7|12740.7|12728.7|12738.2|12726.2|13
1628096340000|2021-08-04 16:59:00|12741.8|12729.8|12743.2|12731.2|12743.2|12731.2|12741.8|12729.8|1
1628096350000|2021-08-04 16:59:10|||||||||25
1628096360000|2021-08-04 16:59:20|12744.3|12732.3|12744.3|12732.3|12744.3|12732.3|12744.3|12732.3|6
1628096370000|2021-08-04 16:59:30|12743.3|12731.3|12742.5|12730.5|12744.3|12732.3|12741.8|12729.8|16
1628096380000|2021-08-04 16:59:40|12741.8|12729.8|12741.8|12729.8|12743.3|12731.3|12741.8|12729.8|16
1628096390000|2021-08-04 16:59:50|12742.5|12730.5|12741.8|12729.8|12742.5|12730.5|12741.8|12729.8|2
1628096400000|2021-08-04 17:00:00|12742.3|12730.3|12741.8|12729.8|12742.3|12730.3|12741.8|12729.8|0
1628096410000|2021-08-04 17:00:10|12742.3|12730.3|12741.8|12729.8|12742.3|12730.3|12741.8|12729.8|0
1628096420000|2021-08-04 17:00:20|12739.8|12727.8|12739.3|12727.3|12740.5|12728.5|12739.3|12727.3|5
1628096430000|2021-08-04 17:00:30|12737.3|12725.3|12737.3|12725.3|12739.3|12727.3|12737.3|12725.3|17
1628096440000|2021-08-04 17:00:40|12736.8|12724.8|12738.8|12726.8|12740.2|12728.2|12736.8|12724.8|12
1628096450000|2021-08-04 17:00:50|12738.3|12726.3|12736.8|12724.8|12738.3|12726.3|12736.8|12724.8|7
1628096460000|2021-08-04 17:01:00|12737.3|12725.3|12735.3|12723.3|12737.3|12725.3|12735.3|12723.3|29
1628096490000|2021-08-04 17:01:30|||||||||9
1628096500000|2021-08-04 17:01:40|12736|12724|12736|12724|12736|12724|12736|12724|5
1628096510000|2021-08-04 17:01:50|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|3
1628096520000|2021-08-04 17:02:00|||||||||1
1628096530000|2021-08-04 17:02:10|||||||||1
1628096540000|2021-08-04 17:02:20|12737.5|12725.5|12737.5|12725.5|12737.5|12725.5|12737.5|12725.5|0
1628096550000|2021-08-04 17:02:30|12736.8|12724.8|12737.5|12725.5|12737.5|12725.5|12736.8|12724.8|10
1628096560000|2021-08-04 17:02:40|12736.8|12724.8|12737.5|12725.5|12737.5|12725.5|12736.8|12724.8|0
1628096570000|2021-08-04 17:02:50|12738.3|12726.3|12738.3|12726.3|12738.8|12726.8|12738.3|12726.3|1
1628096580000|2021-08-04 17:03:00|12738.8|12726.8|12738.3|12726.3|12738.8|12726.8|12738.3|12726.3|0
1628096590000|2021-08-04 17:03:10|12738.8|12726.8|12738.3|12726.3|12738.8|12726.8|12738.3|12726.3|1
1628096610000|2021-08-04 17:03:30|12738.8|12726.8|12738.3|12726.3|12738.8|12726.8|12738.3|12726.3|1
1628096620000|2021-08-04 17:03:40|||||||||2
1628096630000|2021-08-04 17:03:50|||||||||1
1628096640000|2021-08-04 17:04:00|||||||||2
1628096650000|2021-08-04 17:04:10|12737.5|12725.5|12735.3|12723.3|12737.5|12725.5|12735.3|12723.3|4
1628096690000|2021-08-04 17:04:50|12736|12724|12737.3|12725.3|12737.3|12725.3|12736|12724|1
1628096700000|2021-08-04 17:05:00|12736.5|12724.5|12736.5|12724.5|12736.5|12724.5|12736.5|12724.5|0
1628096710000|2021-08-04 17:05:10|12737.3|12725.3|12737.8|12725.8|12737.8|12725.8|12737.3|12725.3|0
1628096720000|2021-08-04 17:05:20|12737.3|12725.3|12737.8|12725.8|12737.8|12725.8|12737.3|12725.3|0
1628096740000|2021-08-04 17:05:40|12734.8|12722.8|12732.8|12720.8|12734.8|12722.8|12732.8|12720.8|30
1628096750000|2021-08-04 17:05:50|12733.5|12721.5|12733.5|12721.5|12733.5|12721.5|12733.5|12721.5|0
1628096760000|2021-08-04 17:06:00|12732.8|12720.8|12732.8|12720.8|12732.8|12720.8|12732.8|12720.8|0
1628096770000|2021-08-04 17:06:10|12731.8|12719.8|12730.8|12718.8|12731.8|12719.8|12730.3|12718.3|2
1628096780000|2021-08-04 17:06:20|12731.5|12719.5|12732|12720|12732.8|12720.8|12731.5|12719.5|1
1628096790000|2021-08-04 17:06:30|12731|12719|12731.5|12719.5|12732.3|12720.3|12731|12719|0
1628096800000|2021-08-04 17:06:40|12731|12719|12732|12720|12733.3|12721.3|12728.5|12716.5|30
1628096810000|2021-08-04 17:06:50|12733.3|12721.3|12731.3|12719.3|12733.3|12721.3|12731.3|12719.3|3
1628096820000|2021-08-04 17:07:00|12729.5|12717.5|12732.6|12720.6|12732.6|12720.6|12729.5|12717.5|0
1628096830000|2021-08-04 17:07:10|12733.3|12721.3|12731.3|12719.3|12733.3|12721.3|12731.3|12719.3|10
1628096840000|2021-08-04 17:07:20|12730.8|12718.8|12731.3|12719.3|12731.3|12719.3|12730.8|12718.8|1
1628096860000|2021-08-04 17:07:40|12732.8|12720.8|12733.3|12721.3|12733.3|12721.3|12732.8|12720.8|0
1628096870000|2021-08-04 17:07:50|||||||||1
1628096890000|2021-08-04 17:08:10|12732.8|12720.8|12732.8|12720.8|12732.8|12720.8|12732.8|12720.8|2
1628096900000|2021-08-04 17:08:20|12734.8|12722.8|12733.5|12721.5|12734.8|12722.8|12733.5|12721.5|0
1628096910000|2021-08-04 17:08:30|12732.8|12720.8|12733.5|12721.5|12733.5|12721.5|12732.8|12720.8|0
1628096920000|2021-08-04 17:08:40|12734.8|12722.8|12734.8|12722.8|12734.8|12722.8|12734.8|12722.8|1
1628096930000|2021-08-04 17:08:50|12737.6|12725.6|12738.3|12726.3|12738.3|12726.3|12737.6|12725.6|23
1628096940000|2021-08-04 17:09:00|||||||||3
1628096950000|2021-08-04 17:09:10|12740.8|12728.8|12740.8|12728.8|12740.8|12728.8|12740.8|12728.8|6
1628096990000|2021-08-04 17:09:50|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|20
1628097000000|2021-08-04 17:10:00|12739.8|12727.8|12740.3|12728.3|12740.3|12728.3|12739.8|12727.8|1
1628097010000|2021-08-04 17:10:10|12742.3|12730.3|12741.5|12729.5|12742.3|12730.3|12741|12729|0
1628097020000|2021-08-04 17:10:20|12742.3|12730.3|12742.3|12730.3|12742.3|12730.3|12742.3|12730.3|1
1628097050000|2021-08-04 17:10:50|||||||||1
1628097060000|2021-08-04 17:11:00|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|9
1628097070000|2021-08-04 17:11:10|12741|12729|12739.8|12727.8|12741.6|12729.6|12739.8|12727.8|9
1628097080000|2021-08-04 17:11:20|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|0
1628097090000|2021-08-04 17:11:30|12742.3|12730.3|12741|12729|12742.3|12730.3|12741|12729|1
1628097100000|2021-08-04 17:11:40|12741.6|12729.6|12741|12729|12742.3|12730.3|12741|12729|0
1628097110000|2021-08-04 17:11:50|12740.3|12728.3|12737.3|12725.3|12740.3|12728.3|12737.3|12725.3|10
1628097120000|2021-08-04 17:12:00|12737.8|12725.8|12738.6|12726.6|12738.6|12726.6|12737.3|12725.3|0
1628097130000|2021-08-04 17:12:10|12739.1|12727.1|12739.8|12727.8|12739.8|12727.8|12739.1|12727.1|0
1628097140000|2021-08-04 17:12:20|12740.3|12728.3|12741.1|12729.1|12742.3|12730.3|12739.8|12727.8|13
1628097150000|2021-08-04 17:12:30|12740.5|12728.5|12741.1|12729.1|12741.1|12729.1|12739.8|12727.8|2
1628097160000|2021-08-04 17:12:40|12742.3|12730.3|12742.3|12730.3|12742.3|12730.3|12742.3|12730.3|2
1628097170000|2021-08-04 17:12:50|12741.8|12729.8|12739.8|12727.8|12741.8|12729.8|12739.8|12727.8|1
1628097180000|2021-08-04 17:13:00|||||||||1
1628097190000|2021-08-04 17:13:10|||||||||2
1628097200000|2021-08-04 17:13:20|||||||||2
1628097210000|2021-08-04 17:13:30|12738|12726|12739.8|12727.8|12739.8|12727.8|12738|12726|3
1628097240000|2021-08-04 17:14:00|||||||||1
1628097250000|2021-08-04 17:14:10|||||||||1
1628097290000|2021-08-04 17:14:50|12740.3|12728.3|12740.3|12728.3|12740.3|12728.3|12739.8|12727.8|1
1628097300000|2021-08-04 17:15:00|12739.8|12727.8|12739.8|12727.8|12739.8|12727.8|12739.8|12727.8|1
1628097320000|2021-08-04 17:15:20|||||||||2
1628097330000|2021-08-04 17:15:30|||||||||1
1628097350000|2021-08-04 17:15:50|||||||||1
1628097380000|2021-08-04 17:16:20|||||||||1
1628097390000|2021-08-04 17:16:30|||||||||5
1628097400000|2021-08-04 17:16:40|||||||||1
1628097450000|2021-08-04 17:17:30|||||||||1
1628097480000|2021-08-04 17:18:00|||||||||5
1628097510000|2021-08-04 17:18:30|||||||||1
1628097530000|2021-08-04 17:18:50|12739.3|12727.3|12738.8|12726.8|12740.1|12728.1|12738.8|12726.8|7
1628097540000|2021-08-04 17:19:00|12739.3|12727.3|12740.1|12728.1|12740.1|12728.1|12738.8|12726.8|0
1628097550000|2021-08-04 17:19:10|12740.6|12728.6|12743.8|12731.8|12743.8|12731.8|12740.6|12728.6|0
1628097560000|2021-08-04 17:19:20|||||||||2
1628097570000|2021-08-04 17:19:30|12742.6|12730.6|12741.3|12729.3|12742.6|12730.6|12741.3|12729.3|3
1628097580000|2021-08-04 17:19:40|||||||||2
1628097590000|2021-08-04 17:19:50|12741.8|12729.8|12741.3|12729.3|12743.8|12731.8|12741.3|12729.3|1
1628097600000|2021-08-04 17:20:00|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|0
1628097610000|2021-08-04 17:20:10|12742.6|12730.6|12743.8|12731.8|12743.8|12731.8|12742.6|12730.6|0
1628097630000|2021-08-04 17:20:30|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|6
1628097640000|2021-08-04 17:20:40|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|2
1628097650000|2021-08-04 17:20:50|12744.6|12732.6|12744.1|12732.1|12744.6|12732.6|12744.1|12732.1|0
1628097660000|2021-08-04 17:21:00|12744.6|12732.6|12745.3|12733.3|12745.3|12733.3|12744.6|12732.6|1
1628097680000|2021-08-04 17:21:20|||||||||25
1628097700000|2021-08-04 17:21:40|||||||||5
1628097710000|2021-08-04 17:21:50|||||||||1
1628097740000|2021-08-04 17:22:20|12745.1|12733.1|12743.8|12731.8|12745.1|12733.1|12743.8|12731.8|15
1628097750000|2021-08-04 17:22:30|||||||||2
1628097760000|2021-08-04 17:22:40|||||||||6
1628097790000|2021-08-04 17:23:10|12740.3|12728.3|12738.8|12726.8|12740.3|12728.3|12738.8|12726.8|6
1628097800000|2021-08-04 17:23:20|12736.3|12724.3|12733.8|12721.8|12736.3|12724.3|12733.8|12721.8|11
1628097810000|2021-08-04 17:23:30|||||||||22
1628097820000|2021-08-04 17:23:40|12733.3|12721.3|12733.3|12721.3|12733.3|12721.3|12732.6|12720.6|2
1628097830000|2021-08-04 17:23:50|12732.6|12720.6|12733.3|12721.3|12733.8|12721.8|12732.1|12720.1|0
1628097840000|2021-08-04 17:24:00|12732.6|12720.6|12732.6|12720.6|12733.3|12721.3|12732.1|12720.1|0
1628097860000|2021-08-04 17:24:20|12733.3|12721.3|12733.3|12721.3|12733.3|12721.3|12733.3|12721.3|0
1628097870000|2021-08-04 17:24:30|12732.6|12720.6|12733.3|12721.3|12733.3|12721.3|12732.6|12720.6|0
1628097880000|2021-08-04 17:24:40|12733.9|12721.9|12734.1|12722.1|12734.6|12722.6|12733.3|12721.3|3
1628097890000|2021-08-04 17:24:50|12733.3|12721.3|12734.1|12722.1|12734.1|12722.1|12733.3|12721.3|1
1628097900000|2021-08-04 17:25:00|12735.3|12723.3|12733.3|12721.3|12735.3|12723.3|12733.3|12721.3|0
1628097910000|2021-08-04 17:25:10|12732.3|12720.3|12733.3|12721.3|12733.9|12721.9|12731.6|12719.6|11
1628097920000|2021-08-04 17:25:20|12733.9|12721.9|12734.1|12722.1|12735.3|12723.3|12733.9|12721.9|0
1628097930000|2021-08-04 17:25:30|12735.3|12723.3|12734.1|12722.1|12735.3|12723.3|12734.1|12722.1|0
1628097940000|2021-08-04 17:25:40|12734.6|12722.6|12735.3|12723.3|12735.3|12723.3|12734.6|12722.6|1
1628097950000|2021-08-04 17:25:50|12733.3|12721.3|12731.6|12719.6|12733.3|12721.3|12731.6|12719.6|0
1628097960000|2021-08-04 17:26:00|12733.3|12721.3|12734.1|12722.1|12734.1|12722.1|12733.3|12721.3|1
1628097970000|2021-08-04 17:26:10|12734.6|12722.6|12734.1|12722.1|12734.6|12722.6|12734.1|12722.1|0
1628097980000|2021-08-04 17:26:20|12734.6|12722.6|12734.8|12722.8|12734.8|12722.8|12734.6|12722.6|0
1628097990000|2021-08-04 17:26:30|12734.1|12722.1|12732.1|12720.1|12734.6|12722.6|12730.9|12718.9|8
1628098000000|2021-08-04 17:26:40|12733.4|12721.4|12732.8|12720.8|12734.6|12722.6|12732.8|12720.8|3
1628098020000|2021-08-04 17:27:00|12734.6|12722.6|12735.3|12723.3|12735.3|12723.3|12734.1|12722.1|2
1628098030000|2021-08-04 17:27:10|12735.9|12723.9|12735.3|12723.3|12735.9|12723.9|12735.3|12723.3|0
1628098040000|2021-08-04 17:27:20|||||||||2
1628098060000|2021-08-04 17:27:40|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|0
1628098070000|2021-08-04 17:27:50|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|3
1628098090000|2021-08-04 17:28:10|||||||||1
1628098120000|2021-08-04 17:28:40|12736.6|12724.6|12734.1|12722.1|12736.6|12724.6|12734.1|12722.1|5
1628098130000|2021-08-04 17:28:50|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|0
1628098140000|2021-08-04 17:29:00|12737.9|12725.9|12740.4|12728.4|12740.4|12728.4|12737.9|12725.9|3
1628098160000|2021-08-04 17:29:20|12742.9|12730.9|12742.9|12730.9|12744.1|12732.1|12742.9|12730.9|5
1628098170000|2021-08-04 17:29:30|12743.4|12731.4|12742.9|12730.9|12744.1|12732.1|12742.9|12730.9|0
1628098180000|2021-08-04 17:29:40|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|1
1628098190000|2021-08-04 17:29:50|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|12741.6|12729.6|2
1628098200000|2021-08-04 17:30:00|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|4
1628098210000|2021-08-04 17:30:10|12742.9|12730.9|12743.9|12731.9|12743.9|12731.9|12742.9|12730.9|13
1628098220000|2021-08-04 17:30:20|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|3
1628098240000|2021-08-04 17:30:40|12745.9|12733.9|12746.6|12734.6|12746.6|12734.6|12745.4|12733.4|1
1628098250000|2021-08-04 17:30:50|12747.1|12735.1|12745.4|12733.4|12747.9|12735.9|12745.4|12733.4|0
1628098260000|2021-08-04 17:31:00|12745.9|12733.9|12745.4|12733.4|12746.4|12734.4|12745.4|12733.4|2
1628098270000|2021-08-04 17:31:10|||||||||2
1628098290000|2021-08-04 17:31:30|12745.9|12733.9|12745.4|12733.4|12746.4|12734.4|12745.4|12733.4|0
1628098300000|2021-08-04 17:31:40|12746.6|12734.6|12746.6|12734.6|12747.4|12735.4|12746.6|12734.6|1
1628098310000|2021-08-04 17:31:50|12747.9|12735.9|12747.9|12735.9|12747.9|12735.9|12746.6|12734.6|4
1628098320000|2021-08-04 17:32:00|12747.4|12735.4|12746.6|12734.6|12747.9|12735.9|12746.1|12734.1|0
1628098330000|2021-08-04 17:32:10|12747.1|12735.1|12746.6|12734.6|12747.9|12735.9|12745.9|12733.9|15
1628098350000|2021-08-04 17:32:30|12747.1|12735.1|12747.9|12735.9|12747.9|12735.9|12747.1|12735.1|1
1628098360000|2021-08-04 17:32:40|12750.4|12738.4|12750.4|12738.4|12750.4|12738.4|12750.4|12738.4|3
1628098370000|2021-08-04 17:32:50|12747.9|12735.9|12744.1|12732.1|12747.9|12735.9|12743.4|12731.4|5
1628098380000|2021-08-04 17:33:00|12744.9|12732.9|12745.4|12733.4|12745.4|12733.4|12744.9|12732.9|0
1628098390000|2021-08-04 17:33:10|12746.6|12734.6|12746.6|12734.6|12746.6|12734.6|12746.6|12734.6|0
1628098400000|2021-08-04 17:33:20|12747.9|12735.9|12745.4|12733.4|12747.9|12735.9|12745.4|12733.4|3
1628098410000|2021-08-04 17:33:30|12745.9|12733.9|12745.4|12733.4|12745.9|12733.9|12745.4|12733.4|1
1628098430000|2021-08-04 17:33:50|12746.1|12734.1|12745.4|12733.4|12746.9|12734.9|12745.4|12733.4|0
1628098450000|2021-08-04 17:34:10|12747.1|12735.1|12746.6|12734.6|12747.1|12735.1|12745.9|12733.9|1
1628098460000|2021-08-04 17:34:20|12746.4|12734.4|12745.9|12733.9|12746.4|12734.4|12745.4|12733.4|0
1628098470000|2021-08-04 17:34:30|12745.4|12733.4|12744.1|12732.1|12745.9|12733.9|12743.4|12731.4|1
1628098480000|2021-08-04 17:34:40|12744.6|12732.6|12745.4|12733.4|12745.4|12733.4|12744.6|12732.6|0
1628098500000|2021-08-04 17:35:00|||||||||3
1628098510000|2021-08-04 17:35:10|12744.7|12732.7|12744.7|12732.7|12744.7|12732.7|12742.9|12730.9|7
1628098520000|2021-08-04 17:35:20|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|2
1628098550000|2021-08-04 17:35:50|12744.9|12732.9|12744.1|12732.1|12744.9|12732.9|12743.4|12731.4|1
1628098560000|2021-08-04 17:36:00|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|1
1628098570000|2021-08-04 17:36:10|||||||||5
1628098580000|2021-08-04 17:36:20|||||||||2
1628098590000|2021-08-04 17:36:30|12744.7|12732.7|12745.4|12733.4|12745.4|12733.4|12744.7|12732.7|0
1628098600000|2021-08-04 17:36:40|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|1
1628098620000|2021-08-04 17:37:00|12743.4|12731.4|12741.7|12729.7|12743.4|12731.4|12740.4|12728.4|2
1628098630000|2021-08-04 17:37:10|12743.4|12731.4|12743.4|12731.4|12744.2|12732.2|12742.9|12730.9|25
1628098640000|2021-08-04 17:37:20|12744.2|12732.2|12743.4|12731.4|12744.7|12732.7|12742.7|12730.7|1
1628098650000|2021-08-04 17:37:30|12744.2|12732.2|12742.9|12730.9|12744.2|12732.2|12742.9|12730.9|1
1628098660000|2021-08-04 17:37:40|12743.4|12731.4|12742.9|12730.9|12743.4|12731.4|12742.9|12730.9|0
1628098670000|2021-08-04 17:37:50|12741.4|12729.4|12741.4|12729.4|12741.4|12729.4|12741.4|12729.4|0
1628098680000|2021-08-04 17:38:00|12742.9|12730.9|12742.9|12730.9|12743.4|12731.4|12742.9|12730.9|1
1628098690000|2021-08-04 17:38:10|12743.4|12731.4|12742.9|12730.9|12743.6|12731.6|12742.9|12730.9|1
1628098700000|2021-08-04 17:38:20|||||||||2
1628098710000|2021-08-04 17:38:30|12741.7|12729.7|12740.4|12728.4|12741.7|12729.7|12740.4|12728.4|0
1628098720000|2021-08-04 17:38:40|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|0
1628098730000|2021-08-04 17:38:50|12741.7|12729.7|12742.2|12730.2|12742.2|12730.2|12741.7|12729.7|0
1628098740000|2021-08-04 17:39:00|12742.9|12730.9|12742.1|12730.1|12745.4|12733.4|12742.1|12730.1|110
1628098750000|2021-08-04 17:39:10|12741.9|12729.9|12741.9|12729.9|12743.4|12731.4|12741.3|12729.3|17
1628098760000|2021-08-04 17:39:20|12742.4|12730.4|12742.9|12730.9|12743.1|12731.1|12742.4|12730.4|6
1628098770000|2021-08-04 17:39:30|12743.4|12731.4|12744.1|12732.1|12744.1|12732.1|12742.9|12730.9|0
1628098780000|2021-08-04 17:39:40|12743.6|12731.6|12743.6|12731.6|12745.1|12733.1|12743.6|12731.6|1
1628098790000|2021-08-04 17:39:50|12744.6|12732.6|12742.9|12730.9|12745.4|12733.4|12742.9|12730.9|0
1628098800000|2021-08-04 17:40:00|12743.4|12731.4|12743.4|12731.4|12743.4|12731.4|12743.4|12731.4|0
1628098810000|2021-08-04 17:40:10|12741.4|12729.4|12743.6|12731.6|12744.1|12732.1|12740.9|12728.9|1
1628098820000|2021-08-04 17:40:20|12742.9|12730.9|12741.6|12729.6|12743.4|12731.4|12741.1|12729.1|0
1628098830000|2021-08-04 17:40:30|12742.1|12730.1|12743.6|12731.6|12744.9|12732.9|12741.1|12729.1|0
1628098840000|2021-08-04 17:40:40|12744.1|12732.1|12745.4|12733.4|12746.1|12734.1|12744.1|12732.1|1
1628098850000|2021-08-04 17:40:50|12745.9|12733.9|12745.4|12733.4|12745.9|12733.9|12745.4|12733.4|5
1628098860000|2021-08-04 17:41:00|12745.9|12733.9|12745.9|12733.9|12745.9|12733.9|12745.9|12733.9|5
1628098870000|2021-08-04 17:41:10|12746.6|12734.6|12745.9|12733.9|12746.6|12734.6|12745.4|12733.4|0
1628098880000|2021-08-04 17:41:20|12747.9|12735.9|12747.4|12735.4|12747.9|12735.9|12747.4|12735.4|1
1628098920000|2021-08-04 17:42:00|||||||||4
1628098930000|2021-08-04 17:42:10|12746.9|12734.9|12746.9|12734.9|12747.4|12735.4|12746.9|12734.9|0
1628098940000|2021-08-04 17:42:20|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|0
1628098950000|2021-08-04 17:42:30|12746.9|12734.9|12746.9|12734.9|12746.9|12734.9|12746.9|12734.9|0
1628098960000|2021-08-04 17:42:40|12747.4|12735.4|12747.8|12735.8|12747.8|12735.8|12745.8|12733.8|13
1628098970000|2021-08-04 17:42:50|12748.3|12736.3|12747.8|12735.8|12748.3|12736.3|12747.1|12735.1|3
1628098980000|2021-08-04 17:43:00|12747.6|12735.6|12746.3|12734.3|12747.8|12735.8|12745.8|12733.8|24
1628098990000|2021-08-04 17:43:10|12743.8|12731.8|12744.3|12732.3|12744.3|12732.3|12743.8|12731.8|7
1628099000000|2021-08-04 17:43:20|12743.8|12731.8|12745.3|12733.3|12745.3|12733.3|12743.8|12731.8|1
1628099010000|2021-08-04 17:43:30|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|12745.3|12733.3|7
1628099020000|2021-08-04 17:43:40|12746.6|12734.6|12746.1|12734.1|12746.6|12734.6|12745.3|12733.3|8
1628099030000|2021-08-04 17:43:50|12746.6|12734.6|12745.8|12733.8|12746.6|12734.6|12745.3|12733.3|1
1628099040000|2021-08-04 17:44:00|12745.3|12733.3|12745.1|12733.1|12745.8|12733.8|12745.1|12733.1|12
1628099050000|2021-08-04 17:44:10|12745.8|12733.8|12743.8|12731.8|12745.8|12733.8|12743.8|12731.8|5
1628099060000|2021-08-04 17:44:20|12743.3|12731.3|12743.8|12731.8|12743.8|12731.8|12743.3|12731.3|15
1628099070000|2021-08-04 17:44:30|12744.3|12732.3|12744.3|12732.3|12744.3|12732.3|12744.3|12732.3|29
1628099080000|2021-08-04 17:44:40|12745.4|12733.4|12744.9|12732.9|12745.4|12733.4|12744.9|12732.9|9
1628099090000|2021-08-04 17:44:50|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|28
1628099100000|2021-08-04 17:45:00|12743.4|12731.4|12744.1|12732.1|12744.1|12732.1|12743.4|12731.4|12
1628099110000|2021-08-04 17:45:10|12743.4|12731.4|12744.1|12732.1|12745.4|12733.4|12743.4|12731.4|6
1628099120000|2021-08-04 17:45:20|12745.4|12733.4|12744.9|12732.9|12745.4|12733.4|12744.9|12732.9|7
1628099140000|2021-08-04 17:45:40|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|1
1628099150000|2021-08-04 17:45:50|12744.9|12732.9|12744.9|12732.9|12745.6|12733.6|12744.9|12732.9|2
1628099160000|2021-08-04 17:46:00|12745.9|12733.9|12744.9|12732.9|12745.9|12733.9|12743.4|12731.4|5
1628099170000|2021-08-04 17:46:10|12744.1|12732.1|12742.9|12730.9|12745.4|12733.4|12742.9|12730.9|3
1628099180000|2021-08-04 17:46:20|||||||||5
1628099190000|2021-08-04 17:46:30|12743.1|12731.1|12742.4|12730.4|12743.1|12731.1|12742.1|12730.1|1
1628099200000|2021-08-04 17:46:40|||||||||1
1628099210000|2021-08-04 17:46:50|12740.4|12728.4|12740.4|12728.4|12740.4|12728.4|12740.4|12728.4|0
1628099220000|2021-08-04 17:47:00|||||||||1
1628099230000|2021-08-04 17:47:10|||||||||6
1628099250000|2021-08-04 17:47:30|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|4
1628099260000|2021-08-04 17:47:40|12740.4|12728.4|12739.9|12727.9|12740.4|12728.4|12739.9|12727.9|8
1628099270000|2021-08-04 17:47:50|12740.4|12728.4|12739.9|12727.9|12740.4|12728.4|12739.4|12727.4|0
1628099280000|2021-08-04 17:48:00|12739.4|12727.4|12739.9|12727.9|12739.9|12727.9|12739.4|12727.4|2
1628099290000|2021-08-04 17:48:10|12739.4|12727.4|12737.9|12725.9|12739.4|12727.4|12737.9|12725.9|2
1628099300000|2021-08-04 17:48:20|12737.4|12725.4|12737.9|12725.9|12737.9|12725.9|12737.4|12725.4|0
1628099310000|2021-08-04 17:48:30|12737.4|12725.4|12737.4|12725.4|12737.9|12725.9|12737.4|12725.4|2
1628099320000|2021-08-04 17:48:40|12737.9|12725.9|12739.9|12727.9|12739.9|12727.9|12737.9|12725.9|7
1628099330000|2021-08-04 17:48:50|12740.4|12728.4|12740.4|12728.4|12740.4|12728.4|12739.4|12727.4|14
1628099340000|2021-08-04 17:49:00|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|2
1628099350000|2021-08-04 17:49:10|12740.4|12728.4|12740.4|12728.4|12740.4|12728.4|12739.9|12727.9|3
1628099360000|2021-08-04 17:49:20|12739.9|12727.9|12741.9|12729.9|12741.9|12729.9|12739.9|12727.9|0
1628099370000|2021-08-04 17:49:30|12744.4|12732.4|12744.4|12732.4|12744.4|12732.4|12744.4|12732.4|4
1628099380000|2021-08-04 17:49:40|12744.9|12732.9|12744.9|12732.9|12744.9|12732.9|12744.9|12732.9|2
1628099390000|2021-08-04 17:49:50|12744.4|12732.4|12744.4|12732.4|12744.4|12732.4|12744.4|12732.4|5
1628099400000|2021-08-04 17:50:00|12745.9|12733.9|12744.4|12732.4|12745.9|12733.9|12744.4|12732.4|4
1628099410000|2021-08-04 17:50:10|12742.6|12730.6|12742.9|12730.9|12742.9|12730.9|12742.4|12730.4|16
1628099420000|2021-08-04 17:50:20|12741.9|12729.9|12739.9|12727.9|12741.9|12729.9|12739.4|12727.4|3
1628099430000|2021-08-04 17:50:30|12739.4|12727.4|12739.9|12727.9|12740.4|12728.4|12739.4|12727.4|10
1628099440000|2021-08-04 17:50:40|12740.4|12728.4|12734.4|12722.4|12741.9|12729.9|12734.4|12722.4|15
1628099450000|2021-08-04 17:50:50|||||||||4
1628099460000|2021-08-04 17:51:00|12734.9|12722.9|12734.9|12722.9|12735.4|12723.4|12734.9|12722.9|1
1628099470000|2021-08-04 17:51:10|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|11
1628099480000|2021-08-04 17:51:20|12734.4|12722.4|12728.9|12716.9|12734.4|12722.4|12728.9|12716.9|27
1628099490000|2021-08-04 17:51:30|12729.7|12717.7|12729.7|12717.7|12730.4|12718.4|12728.9|12716.9|2
1628099500000|2021-08-04 17:51:40|12728.6|12716.6|12728.9|12716.9|12728.9|12716.9|12727.9|12715.9|21
1628099510000|2021-08-04 17:51:50|12730.4|12718.4|12728.9|12716.9|12730.4|12718.4|12728.9|12716.9|33
1628099520000|2021-08-04 17:52:00|12726.4|12714.4|12727.7|12715.7|12728.9|12716.9|12726.4|12714.4|17
1628099530000|2021-08-04 17:52:10|12727.2|12715.2|12726.4|12714.4|12727.7|12715.7|12724.9|12712.9|2
1628099540000|2021-08-04 17:52:20|12726.9|12714.9|12725.7|12713.7|12726.9|12714.9|12725.7|12713.7|27
1628099550000|2021-08-04 17:52:30|12726.4|12714.4|12726.4|12714.4|12726.9|12714.9|12726.4|12714.4|0
1628099560000|2021-08-04 17:52:40|||||||||1
1628099570000|2021-08-04 17:52:50|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|14
1628099580000|2021-08-04 17:53:00|12726.4|12714.4|12725.2|12713.2|12726.9|12714.9|12724.4|12712.4|5
1628099590000|2021-08-04 17:53:10|12719.9|12707.9|12721|12709|12724.7|12712.7|12719.9|12707.9|43
1628099600000|2021-08-04 17:53:20|12720.4|12708.4|12721|12709|12721.7|12709.7|12720.4|12708.4|11
1628099610000|2021-08-04 17:53:30|12718.5|12706.5|12719.5|12707.5|12719.5|12707.5|12717|12705|33
1628099620000|2021-08-04 17:53:40|12717|12705|12717|12705|12717|12705|12717|12705|7
1628099630000|2021-08-04 17:53:50|12716.2|12704.2|12713.7|12701.7|12716.2|12704.2|12713.7|12701.7|18
1628099640000|2021-08-04 17:54:00|12713|12701|12715.5|12703.5|12717|12705|12712.5|12700.5|13
1628099650000|2021-08-04 17:54:10|12713|12701|12713|12701|12714.2|12702.2|12713|12701|14
1628099660000|2021-08-04 17:54:20|12712|12700|12710.5|12698.5|12712|12700|12710|12698|6
1628099670000|2021-08-04 17:54:30|12709|12697|12710.5|12698.5|12710.5|12698.5|12709|12697|19
1628099680000|2021-08-04 17:54:40|12709|12697|12711|12699|12711|12699|12709|12697|3
1628099690000|2021-08-04 17:54:50|12712.3|12700.3|12713|12701|12713|12701|12711.5|12699.5|0
1628099700000|2021-08-04 17:55:00|12710.5|12698.5|12710.5|12698.5|12710.5|12698.5|12710.5|12698.5|19
1628099710000|2021-08-04 17:55:10|12710|12698|12709.5|12697.5|12712|12700|12709.5|12697.5|36
1628099720000|2021-08-04 17:55:20|12708.7|12696.7|12709.5|12697.5|12710|12698|12708.7|12696.7|3
1628099730000|2021-08-04 17:55:30|12710|12698|12711.5|12699.5|12712|12700|12710|12698|10
1628099740000|2021-08-04 17:55:40|12712|12700|12711.5|12699.5|12714|12702|12711.5|12699.5|16
1628099750000|2021-08-04 17:55:50|12712|12700|12711.5|12699.5|12712|12700|12711.5|12699.5|2
1628099760000|2021-08-04 17:56:00|12711|12699|12711.5|12699.5|12711.5|12699.5|12711|12699|2
1628099770000|2021-08-04 17:56:10|12712|12700|12711.5|12699.5|12712|12700|12711.5|12699.5|4
1628099780000|2021-08-04 17:56:20|12711|12699|12710.7|12698.7|12712|12700|12709.5|12697.5|8
1628099790000|2021-08-04 17:56:30|12712|12700|12712|12700|12712|12700|12711.5|12699.5|1
1628099800000|2021-08-04 17:56:40|12711.5|12699.5|12710.7|12698.7|12712|12700|12710.2|12698.2|1
1628099810000|2021-08-04 17:56:50|12711.5|12699.5|12710|12698|12711.5|12699.5|12709.5|12697.5|3
1628099820000|2021-08-04 17:57:00|12709.5|12697.5|12707|12695|12709.5|12697.5|12707|12695|18
1628099830000|2021-08-04 17:57:10|12707.5|12695.5|12707|12695|12707.5|12695.5|12705|12693|9
1628099840000|2021-08-04 17:57:20|12709.5|12697.5|12709.5|12697.5|12709.5|12697.5|12709.5|12697.5|1
1628099850000|2021-08-04 17:57:30|12707.7|12695.7|12705.5|12693.5|12707.7|12695.7|12705.5|12693.5|7
1628099860000|2021-08-04 17:57:40|12706.3|12694.3|12703|12691|12706.3|12694.3|12702.5|12690.5|11
1628099870000|2021-08-04 17:57:50|||||||||6
1628099880000|2021-08-04 17:58:00|||||||||6
1628099890000|2021-08-04 17:58:10|12704.5|12692.5|12704.5|12692.5|12704.5|12692.5|12702.5|12690.5|25
1628099900000|2021-08-04 17:58:20|12704|12692|12702|12690|12704|12692|12700.5|12688.5|2
1628099910000|2021-08-04 17:58:30|12703.3|12691.3|12702|12690|12704.5|12692.5|12702|12690|12
1628099920000|2021-08-04 17:58:40|12702.5|12690.5|12705|12693|12707|12695|12702|12690|11
1628099930000|2021-08-04 17:58:50|12706|12694|12705.2|12693.2|12706.5|12694.5|12704|12692|8
1628099940000|2021-08-04 17:59:00|12705.8|12693.8|12703|12691|12705.8|12693.8|12703|12691|31
1628099950000|2021-08-04 17:59:10|12701.5|12689.5|12703|12691|12703|12691|12700.5|12688.5|26
1628099960000|2021-08-04 17:59:20|12705|12693|12708|12696|12708|12696|12704.5|12692.5|26
1628099970000|2021-08-04 17:59:30|12707.5|12695.5|12706|12694|12712|12700|12704.5|12692.5|87
1628099980000|2021-08-04 17:59:40|12706.5|12694.5|12702|12690|12708.5|12696.5|12702|12690|134
1628099990000|2021-08-04 17:59:50|12700|12688|12699|12687|12701.8|12689.8|12696.5|12684.5|136
1628100000000|2021-08-04 18:00:00|12698.5|12686.5|12699|12687|12700.5|12688.5|12696.5|12684.5|60
1628100010000|2021-08-04 18:00:10|12699.8|12687.8|12697.3|12685.3|12699.8|12687.8|12696.5|12684.5|28
1628100020000|2021-08-04 18:00:20|12698|12686|12697.6|12685.6|12699|12687|12697.1|12685.1|9
1628100030000|2021-08-04 18:00:30|12697.1|12685.1|12697.6|12685.6|12700.1|12688.1|12697.1|12685.1|25
1628100040000|2021-08-04 18:00:40|12697.1|12685.1|12696.5|12684.5|12697.1|12685.1|12695.1|12683.1|10
1628100050000|2021-08-04 18:00:50|12697.1|12685.1|12696.5|12684.5|12697.1|12685.1|12695.1|12683.1|2
1628100060000|2021-08-04 18:01:00|12695.8|12683.8|12696.6|12684.6|12697.1|12685.1|12695.1|12683.1|22
1628100070000|2021-08-04 18:01:10|12697.6|12685.6|12694.6|12682.6|12697.6|12685.6|12694.6|12682.6|42
1628100080000|2021-08-04 18:01:20|12694.1|12682.1|12690.8|12678.8|12694.6|12682.6|12690.1|12678.1|5
1628100090000|2021-08-04 18:01:30|12691.3|12679.3|12691.3|12679.3|12692.1|12680.1|12690.1|12678.1|5
1628100100000|2021-08-04 18:01:40|12690.8|12678.8|12692.1|12680.1|12692.1|12680.1|12690.1|12678.1|0
1628100110000|2021-08-04 18:01:50|12692.8|12680.8|12694.6|12682.6|12694.6|12682.6|12692.8|12680.8|0
1628100120000|2021-08-04 18:02:00|12696|12684|12695.3|12683.3|12696.6|12684.6|12695.3|12683.3|1
1628100130000|2021-08-04 18:02:10|12694.6|12682.6|12693.8|12681.8|12694.6|12682.6|12693.8|12681.8|0
1628100140000|2021-08-04 18:02:20|12693.3|12681.3|12692.6|12680.6|12693.8|12681.8|12692.6|12680.6|2
1628100150000|2021-08-04 18:02:30|12691.8|12679.8|12690.8|12678.8|12691.8|12679.8|12690.1|12678.1|11
1628100160000|2021-08-04 18:02:40|12690.1|12678.1|12690.1|12678.1|12690.1|12678.1|12690.1|12678.1|3
1628100170000|2021-08-04 18:02:50|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12
1628100180000|2021-08-04 18:03:00|||||||||17
1628100190000|2021-08-04 18:03:10|||||||||13
1628100200000|2021-08-04 18:03:20|12690.1|12678.1|12688.6|12676.6|12690.1|12678.1|12688.6|12676.6|3
1628100210000|2021-08-04 18:03:30|||||||||9
1628100220000|2021-08-04 18:03:40|||||||||9
1628100240000|2021-08-04 18:04:00|||||||||30
1628100250000|2021-08-04 18:04:10|||||||||16
1628100260000|2021-08-04 18:04:20|||||||||10
1628100270000|2021-08-04 18:04:30|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|6
1628100280000|2021-08-04 18:04:40|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|6
1628100290000|2021-08-04 18:04:50|12690.4|12678.4|12688.1|12676.1|12690.4|12678.4|12688.1|12676.1|22
1628170200000|2021-08-05 13:30:00|12703.1|12691.1|12694.1|12682.1|12703.1|12691.1|12688.4|12672.9|28
1628170210000|2021-08-05 13:30:10|12694.9|12682.9|12694.4|12682.4|12701.4|12689.4|12693.9|12681.9|22
1628170220000|2021-08-05 13:30:20|12692.4|12680.4|12689.7|12677.7|12694.9|12680.4|12685.9|12673.9|2
1628170230000|2021-08-05 13:30:30|12690.7|12678.7|12689.9|12677.9|12691.2|12679.2|12688.4|12676.4|19
1628170240000|2021-08-05 13:30:40|12687.4|12675.4|12689.4|12677.4|12691.4|12679.4|12686.9|12674.9|2
1628170250000|2021-08-05 13:30:50|12687.4|12675.4|12685.9|12673.9|12689.4|12677.4|12685.9|12673.9|8
1628170260000|2021-08-05 13:31:00|12685.6|12673.6|12685.1|12673.1|12685.6|12673.6|12681.9|12669.9|7
1628170270000|2021-08-05 13:31:10|12683.9|12671.9|12683.9|12671.9|12685.1|12673.1|12681.9|12669.9|5
1628170280000|2021-08-05 13:31:20|12683.4|12671.4|12683.9|12671.9|12683.9|12671.9|12681.4|12669.4|2
1628170290000|2021-08-05 13:31:30|12683.1|12671.1|12685.4|12673.4|12685.4|12673.4|12683.1|12671.1|2
1628170300000|2021-08-05 13:31:40|12684.2|12672.2|12682.9|12670.9|12685.4|12673.4|12682.9|12670.9|5
1628170310000|2021-08-05 13:31:50|12685.4|12673.4|12689.4|12677.4|12689.4|12677.4|12684.6|12672.6|3
1628170320000|2021-08-05 13:32:00|12688.7|12676.7|12684.2|12672.2|12689.4|12677.4|12684.2|12672.2|0
1628170330000|2021-08-05 13:32:10|12684.6|12672.6|12682.6|12670.6|12684.6|12672.6|12681.4|12669.4|6
1628170340000|2021-08-05 13:32:20|12683.4|12671.4|12683.9|12671.9|12685.9|12673.9|12681.4|12669.4|4
1628170350000|2021-08-05 13:32:30|12684.6|12672.6|12686.7|12674.7|12687.1|12675.1|12684.6|12672.6|4
1628170360000|2021-08-05 13:32:40|12687.1|12675.1|12690.1|12678.1|12690.9|12678.9|12687.1|12675.1|21
1628170370000|2021-08-05 13:32:50|12689.4|12677.4|12692.9|12680.9|12693.9|12681.9|12689.4|12677.4|1
1628170380000|2021-08-05 13:33:00|12693.9|12681.9|12700.4|12688.4|12700.9|12688.9|12693.9|12681.9|5
1628170390000|2021-08-05 13:33:10|12700.9|12688.9|12700.1|12688.1|12701.4|12689.4|12698.9|12686.9|1
1628170400000|2021-08-05 13:33:20|12700.6|12688.6|12700.1|12688.1|12700.6|12688.6|12699.7|12687.7|0
1628170410000|2021-08-05 13:33:30|12702.9|12690.9|12701.4|12689.4|12702.9|12690.9|12700.1|12688.1|5
1628170420000|2021-08-05 13:33:40|12699.4|12687.4|12697.6|12685.6|12701.4|12689.4|12696.4|12684.4|5
1628170430000|2021-08-05 13:33:50|12697.2|12685.2|12697.9|12685.9|12697.9|12685.9|12694.7|12682.7|0
1628170440000|2021-08-05 13:34:00|12697.2|12685.2|12697.2|12685.2|12697.9|12685.9|12697.2|12685.2|1
1628170450000|2021-08-05 13:34:10|12696.7|12684.7|12697.2|12685.2|12697.2|12685.2|12696.7|12684.7|1
1628170460000|2021-08-05 13:34:20|12695.4|12683.4|12698.7|12686.7|12698.7|12686.7|12695.4|12683.4|7
1628170470000|2021-08-05 13:34:30|12699.4|12687.4|12698.7|12686.7|12699.4|12687.4|12698.7|12686.7|0
1628170480000|2021-08-05 13:34:40|12697.7|12685.7|12694.9|12682.9|12697.7|12685.7|12694.9|12682.9|1
1628170490000|2021-08-05 13:34:50|12693.4|12681.4|12689.4|12677.4|12693.4|12681.4|12689.4|12677.4|29
1628170500000|2021-08-05 13:35:00|12687.9|12675.9|12690.4|12678.4|12692.4|12680.4|12687.4|12675.4|23
1628170510000|2021-08-05 13:35:10|12689.9|12677.9|12693.2|12681.2|12693.2|12681.2|12689.9|12677.9|2
1628170520000|2021-08-05 13:35:20|12693.9|12681.9|12694.4|12682.4|12695.7|12683.7|12692.4|12680.4|4
1628170530000|2021-08-05 13:35:30|12694.9|12682.9|12693.2|12681.2|12696.4|12684.4|12693.2|12681.2|4
1628170540000|2021-08-05 13:35:40|12692.4|12680.4|12693.2|12681.2|12695.2|12683.2|12691.9|12679.9|0
1628170550000|2021-08-05 13:35:50|12690.9|12678.9|12695.9|12683.9|12695.9|12683.9|12687.9|12675.9|18
1628170560000|2021-08-05 13:36:00|12696.7|12684.7|12701.9|12689.9|12703.9|12691.9|12695.9|12683.9|10
1628170570000|2021-08-05 13:36:10|12702.4|12690.4|12706.9|12694.9|12706.9|12694.9|12701.7|12689.7|7
1628170580000|2021-08-05 13:36:20|12707.7|12695.7|12711.5|12699.5|12711.9|12699.9|12706.5|12694.5|14
1628170590000|2021-08-05 13:36:30|12709|12697|12707.7|12695.7|12709.4|12697.4|12706|12694|7
1628170600000|2021-08-05 13:36:40|12707.2|12695.2|12701.9|12689.9|12710.2|12698.2|12701.9|12689.9|19
1628170610000|2021-08-05 13:36:50|12702.7|12690.7|12705.5|12693.5|12709.4|12697.4|12702.4|12690.4|12
1628170620000|2021-08-05 13:37:00|12706.9|12694.9|12707.7|12695.7|12710.7|12698.7|12704.9|12692.9|6
1628170630000|2021-08-05 13:37:10|12706.9|12694.9|12702.7|12690.7|12706.9|12694.9|12702.7|12690.7|16
1628170640000|2021-08-05 13:37:20|12703.7|12691.7|12701.5|12689.5|12703.7|12691.7|12701.5|12689.5|1
1628170650000|2021-08-05 13:37:30|12700.7|12688.7|12700.2|12688.2|12700.7|12688.7|12696.9|12684.9|18
1628170660000|2021-08-05 13:37:40|12701.5|12689.5|12699.7|12687.7|12702.7|12690.7|12699.7|12687.7|3
1628170670000|2021-08-05 13:37:50|12700.5|12688.5|12700.5|12688.5|12700.5|12688.5|12699.7|12687.7|2
1628170680000|2021-08-05 13:38:00|12701.5|12689.5|12703.5|12691.5|12705.2|12693.2|12701.5|12689.5|7
1628170690000|2021-08-05 13:38:10|12703|12691|12703|12691|12703|12691|12703|12691|0
1628170700000|2021-08-05 13:38:20|12705.5|12693.5|12710|12698|12710.5|12698.5|12705|12693|9
1628170710000|2021-08-05 13:38:30|12710.7|12698.7|12714.5|12702.5|12715|12703|12710|12698|9
1628170720000|2021-08-05 13:38:40|12715|12703|12714.5|12702.5|12715|12703|12714.5|12702.5|1
1628170730000|2021-08-05 13:38:50|12717.5|12705.5|12717|12705|12717.5|12705.5|12717|12705|6
1628170740000|2021-08-05 13:39:00|12720|12708|12718.2|12706.2|12720|12708|12712.5|12700.5|7
1628170750000|2021-08-05 13:39:10|12719.5|12707.5|12717.5|12705.5|12720.7|12708.7|12717.5|12705.5|5
1628170760000|2021-08-05 13:39:20|12720|12708|12720.8|12708.8|12722|12710|12719.5|12707.5|10
1628170770000|2021-08-05 13:39:30|12721.2|12709.2|12722|12710|12722|12710|12718.3|12706.3|3
1628170780000|2021-08-05 13:39:40|12723.7|12711.7|12722|12710|12724.5|12712.5|12722|12710|17
1628170790000|2021-08-05 13:39:50|||||||||2
1628170800000|2021-08-05 13:40:00|12720.8|12708.8|12720.8|12708.8|12720.8|12708.8|12720|12708|6
1628170810000|2021-08-05 13:40:10|12722|12710|12722|12710|12722|12710|12722|12710|5
1628170820000|2021-08-05 13:40:20|12721.5|12709.5|12722|12710|12722|12710|12721.5|12709.5|13
1628170830000|2021-08-05 13:40:30|12721.5|12709.5|12722|12710|12722|12710|12721.5|12709.5|3
1628170840000|2021-08-05 13:40:40|12721.5|12709.5|12723.5|12711.5|12723.5|12711.5|12721.5|12709.5|6
1628170850000|2021-08-05 13:40:50|12726|12714|12726|12714|12726|12714|12726|12714|9
1628170860000|2021-08-05 13:41:00|||||||||6
1628170880000|2021-08-05 13:41:20|||||||||1
1628170890000|2021-08-05 13:41:30|12727.8|12715.8|12731|12719|12732.5|12720.5|12727.8|12715.8|21
1628170900000|2021-08-05 13:41:40|||||||||7
1628170910000|2021-08-05 13:41:50|12731.5|12719.5|12731.5|12719.5|12731.5|12719.5|12731.5|12719.5|4
1628170920000|2021-08-05 13:42:00|12729.5|12717.5|12731|12719|12731|12719|12727|12715|4
1628170930000|2021-08-05 13:42:10|12731.5|12719.5|12731.5|12719.5|12732.3|12720.3|12726.5|12714.5|6
1628170940000|2021-08-05 13:42:20|12732.3|12720.3|12730.5|12718.5|12735.1|12723.1|12730.5|12718.5|19
1628170950000|2021-08-05 13:42:30|12731.3|12719.3|12733.8|12721.8|12733.8|12721.8|12731.3|12719.3|5
1628170960000|2021-08-05 13:42:40|12733.5|12721.5|12731|12719|12733.5|12721.5|12729|12717|2
1628170970000|2021-08-05 13:42:50|12730.5|12718.5|12731|12719|12731|12719|12730.5|12718.5|1
1628170980000|2021-08-05 13:43:00|12730.5|12718.5|12731.5|12719.5|12731.5|12719.5|12730.5|12718.5|2
1628170990000|2021-08-05 13:43:10|12731|12719|12730.5|12718.5|12731|12719|12730.5|12718.5|1
1628171000000|2021-08-05 13:43:20|||||||||3
1628171010000|2021-08-05 13:43:30|12726|12714|12724|12712|12726|12714|12724|12712|1
1628171020000|2021-08-05 13:43:40|12723.3|12711.3|12721.5|12709.5|12723.3|12711.3|12721.5|12709.5|0
1628171030000|2021-08-05 13:43:50|12723.1|12711.1|12727.3|12715.3|12727.8|12715.8|12722.3|12710.3|6
1628171040000|2021-08-05 13:44:00|12727.8|12715.8|12726|12714|12728.5|12716.5|12726|12714|0
1628171050000|2021-08-05 13:44:10|12726.5|12714.5|12726.5|12714.5|12727.3|12715.3|12726|12714|2
1628171060000|2021-08-05 13:44:20|12727.3|12715.3|12728.1|12716.1|12728.1|12716.1|12727.3|12715.3|0
1628171070000|2021-08-05 13:44:30|12727.3|12715.3|12726|12714|12728.1|12716.1|12726|12714|1
1628171080000|2021-08-05 13:44:40|12724.5|12712.5|12726|12714|12726|12714|12723.1|12711.1|5
1628171090000|2021-08-05 13:44:50|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|1
1628171100000|2021-08-05 13:45:00|12727.3|12715.3|12721.5|12709.5|12728.5|12716.5|12721.5|12709.5|4
1628171110000|2021-08-05 13:45:10|12719.8|12707.8|12718.1|12706.1|12719.8|12707.8|12716|12704|1
1628171120000|2021-08-05 13:45:20|12718.5|12706.5|12718.6|12706.6|12724.3|12712.3|12716.5|12704.5|9
1628171130000|2021-08-05 13:45:30|12719|12707|12718.6|12706.6|12719|12707|12718.6|12706.6|0
1628171140000|2021-08-05 13:45:40|12719|12707|12720.5|12708.5|12722|12710|12718.6|12706.6|7
1628171150000|2021-08-05 13:45:50|12721.3|12709.3|12722|12710|12722|12710|12721.3|12709.3|0
1628171160000|2021-08-05 13:46:00|12723.6|12711.6|12719.5|12707.5|12723.6|12711.6|12719.5|12707.5|4
1628171170000|2021-08-05 13:46:10|12720|12708|12718.6|12706.6|12720|12708|12718.6|12706.6|2
1628171180000|2021-08-05 13:46:20|12719|12707|12719|12707|12719|12707|12717.6|12705.6|10
1628171190000|2021-08-05 13:46:30|12719.5|12707.5|12714|12702|12719.5|12707.5|12714|12702|1
1628171200000|2021-08-05 13:46:40|12714.5|12702.5|12718.6|12706.6|12718.6|12706.6|12714.5|12702.5|4
1628171210000|2021-08-05 13:46:50|12720.3|12708.3|12716.6|12704.6|12721.1|12709.1|12716.6|12704.6|5
1628171220000|2021-08-05 13:47:00|12718.1|12706.1|12718.1|12706.1|12718.6|12706.6|12716.1|12704.1|9
1628171230000|2021-08-05 13:47:10|12717.6|12705.6|12720.1|12708.1|12720.1|12708.1|12717.6|12705.6|0
1628171240000|2021-08-05 13:47:20|12717.6|12705.6|12714.1|12702.1|12718.1|12706.1|12713.6|12701.6|13
1628171250000|2021-08-05 13:47:30|12717.5|12705.5|12717.5|12705.5|12717.5|12705.5|12716.3|12704.3|21
1628171260000|2021-08-05 13:47:40|12718|12706|12716.3|12704.3|12718|12706|12716.3|12704.3|3
1628171270000|2021-08-05 13:47:50|12716.8|12704.8|12714.5|12702.5|12719.1|12707.1|12714.5|12702.5|5
1628171280000|2021-08-05 13:48:00|12711.8|12699.8|12710|12698|12711.8|12699.8|12710|12698|1
1628171290000|2021-08-05 13:48:10|12710.8|12698.8|12712.5|12700.5|12712.5|12700.5|12710.8|12698.8|2
1628171300000|2021-08-05 13:48:20|12713|12701|12716.6|12704.6|12717.1|12705.1|12713|12701|1
1628171310000|2021-08-05 13:48:30|12714.1|12702.1|12712.1|12700.1|12714.1|12702.1|12711.6|12699.6|8
1628171320000|2021-08-05 13:48:40|12711.6|12699.6|12708|12696|12711.6|12699.6|12707.5|12695.5|6
1628171330000|2021-08-05 13:48:50|12707.5|12695.5|12707.5|12695.5|12708|12696|12704.5|12692.5|7
1628171340000|2021-08-05 13:49:00|12708.8|12696.8|12709.6|12697.6|12710.5|12698.5|12708.8|12696.8|4
1628171350000|2021-08-05 13:49:10|12710.3|12698.3|12711|12699|12712.3|12700.3|12710|12698|10
1628171360000|2021-08-05 13:49:20|12711.5|12699.5|12711|12699|12713.5|12701.5|12711|12699|3
1628171370000|2021-08-05 13:49:30|12710.5|12698.5|12708.5|12696.5|12710.5|12698.5|12708.5|12696.5|0
1628171380000|2021-08-05 13:49:40|12708|12696|12710|12698|12710|12698|12708|12696|3
1628171390000|2021-08-05 13:49:50|12707.5|12695.5|12712.1|12700.1|12712.1|12700.1|12707.5|12695.5|10
1628171400000|2021-08-05 13:50:00|||||||||1
1628171410000|2021-08-05 13:50:10|12711.6|12699.6|12711.6|12699.6|12711.6|12699.6|12711.6|12699.6|9
1628171420000|2021-08-05 13:50:20|12710.8|12698.8|12713.3|12701.3|12713.8|12701.8|12710.8|12698.8|5
1628171430000|2021-08-05 13:50:30|12713.8|12701.8|12713.8|12701.8|12715.1|12703.1|12713.3|12701.3|3
1628171440000|2021-08-05 13:50:40|12714.6|12702.6|12715.3|12703.3|12715.3|12703.3|12714.6|12702.6|1
1628171450000|2021-08-05 13:50:50|12716.6|12704.6|12714.8|12702.8|12716.6|12704.6|12714.1|12702.1|4
1628171460000|2021-08-05 13:51:00|12716.6|12704.6|12721.1|12709.1|12721.1|12709.1|12716.6|12704.6|7
1628171470000|2021-08-05 13:51:10|12720.6|12708.6|12722.6|12710.6|12723.1|12711.1|12720.1|12708.1|5
1628171480000|2021-08-05 13:51:20|12720.1|12708.1|12722.6|12710.6|12722.6|12710.6|12720.1|12708.1|2
1628171490000|2021-08-05 13:51:30|||||||||1
1628171500000|2021-08-05 13:51:40|12724.1|12712.1|12721.1|12709.1|12724.1|12712.1|12721.1|12709.1|7
1628171510000|2021-08-05 13:51:50|12722.6|12710.6|12722.6|12710.6|12723.4|12711.4|12722.6|12710.6|8
1628171520000|2021-08-05 13:52:00|12723.1|12711.1|12721.8|12709.8|12724.6|12712.6|12721.8|12709.8|2
1628171530000|2021-08-05 13:52:10|12723.1|12711.1|12723.1|12711.1|12723.1|12711.1|12723.1|12711.1|1
1628171540000|2021-08-05 13:52:20|||||||||3
1628171550000|2021-08-05 13:52:30|12725.1|12713.1|12724.3|12712.3|12725.1|12713.1|12724.3|12712.3|2
1628171560000|2021-08-05 13:52:40|12725.1|12713.1|12724.3|12712.3|12725.1|12713.1|12723.6|12711.6|1
1628171570000|2021-08-05 13:52:50|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|1
1628171580000|2021-08-05 13:53:00|12725.1|12713.1|12723.9|12711.9|12725.1|12713.1|12722.6|12710.6|6
1628171590000|2021-08-05 13:53:10|12723.1|12711.1|12722.6|12710.6|12723.1|12711.1|12722.6|12710.6|0
1628171600000|2021-08-05 13:53:20|12720.6|12708.6|12720.1|12708.1|12721.4|12709.4|12720.1|12708.1|1
1628171610000|2021-08-05 13:53:30|12718.6|12706.6|12718.1|12706.1|12720.6|12708.6|12718.1|12706.1|1
1628171620000|2021-08-05 13:53:40|12718.9|12706.9|12720.6|12708.6|12720.6|12708.6|12718.9|12706.9|2
1628171630000|2021-08-05 13:53:50|12721.4|12709.4|12721.4|12709.4|12723.9|12711.9|12720.6|12708.6|3
1628171640000|2021-08-05 13:54:00|12720.6|12708.6|12720.6|12708.6|12720.6|12708.6|12720.6|12708.6|2
1628171650000|2021-08-05 13:54:10|12721.4|12709.4|12722.6|12710.6|12722.6|12710.6|12720.6|12708.6|2
1628171660000|2021-08-05 13:54:20|||||||||1
1628171670000|2021-08-05 13:54:30|12723.9|12711.9|12723.1|12711.1|12725.1|12713.1|12723.1|12711.1|3
1628171680000|2021-08-05 13:54:40|12722.6|12710.6|12722.6|12710.6|12722.6|12710.6|12722.6|12710.6|2
1628171690000|2021-08-05 13:54:50|12720.6|12708.6|12720.1|12708.1|12720.6|12708.6|12720.1|12708.1|2
1628171700000|2021-08-05 13:55:00|12718.1|12706.1|12716.1|12704.1|12718.1|12706.1|12716.1|12704.1|3
1628171710000|2021-08-05 13:55:10|12717.4|12705.4|12718.1|12706.1|12718.1|12706.1|12717.4|12705.4|1
1628171720000|2021-08-05 13:55:20|12716.1|12704.1|12716.1|12704.1|12716.1|12704.1|12714.9|12702.9|3
1628171730000|2021-08-05 13:55:30|12716.9|12704.9|12717.6|12705.6|12717.6|12705.6|12716.1|12704.1|1
1628171740000|2021-08-05 13:55:40|||||||||1
1628171750000|2021-08-05 13:55:50|12716.1|12704.1|12716.1|12704.1|12716.9|12704.9|12714.9|12702.9|1
1628171760000|2021-08-05 13:56:00|12714.9|12702.9|12713.6|12701.6|12714.9|12702.9|12711.9|12699.9|6
1628171780000|2021-08-05 13:56:20|12714.4|12702.4|12713.6|12701.6|12715.1|12703.1|12713.1|12701.1|6
1628171790000|2021-08-05 13:56:30|12714.4|12702.4|12716.1|12704.1|12717.6|12705.6|12714.4|12702.4|4
1628171800000|2021-08-05 13:56:40|12714.9|12702.9|12717.1|12705.1|12717.1|12705.1|12712.6|12700.6|4
1628171810000|2021-08-05 13:56:50|12716.4|12704.4|12715.1|12703.1|12717.1|12705.1|12714.6|12702.6|2
1628171820000|2021-08-05 13:57:00|12715.9|12703.9|12717.9|12705.9|12719.1|12707.1|12715.9|12703.9|5
1628171830000|2021-08-05 13:57:10|12717.1|12705.1|12717.6|12705.6|12717.9|12705.9|12717.1|12705.1|4
1628171840000|2021-08-05 13:57:20|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|3
1628171850000|2021-08-05 13:57:30|12717.9|12705.9|12715.1|12703.1|12717.9|12705.9|12713.9|12701.9|5
1628171860000|2021-08-05 13:57:40|12716.4|12704.4|12715.1|12703.1|12717.1|12705.1|12715.1|12703.1|5
1628171870000|2021-08-05 13:57:50|12714.6|12702.6|12715.1|12703.1|12715.1|12703.1|12714.6|12702.6|1
1628171880000|2021-08-05 13:58:00|12714.6|12702.6|12715.1|12703.1|12715.1|12703.1|12714.6|12702.6|3
1628171890000|2021-08-05 13:58:10|12715.9|12703.9|12715.1|12703.1|12715.9|12703.9|12713.1|12701.1|4
1628171910000|2021-08-05 13:58:30|12714.6|12702.6|12716.7|12704.7|12716.7|12704.7|12714.6|12702.6|2
1628171920000|2021-08-05 13:58:40|12714.6|12702.6|12713.9|12701.9|12714.6|12702.6|12713.9|12701.9|1
1628171930000|2021-08-05 13:58:50|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|1
1628171940000|2021-08-05 13:59:00|12715.1|12703.1|12717.2|12705.2|12717.6|12705.6|12715.1|12703.1|3
1628171950000|2021-08-05 13:59:10|12716.7|12704.7|12719.2|12707.2|12719.2|12707.2|12716.7|12704.7|0
1628171960000|2021-08-05 13:59:20|||||||||1
1628171970000|2021-08-05 13:59:30|12717.9|12705.9|12717.9|12705.9|12717.9|12705.9|12717.9|12705.9|4
1628171980000|2021-08-05 13:59:40|12718.4|12706.4|12720.4|12708.4|12720.4|12708.4|12717.9|12705.9|4
1628171990000|2021-08-05 13:59:50|12719.7|12707.7|12720.4|12708.4|12720.4|12708.4|12719.7|12707.7|1
1628172000000|2021-08-05 14:00:00|12721.9|12709.9|12722.6|12710.6|12723.1|12711.1|12720.9|12708.9|1
1628172010000|2021-08-05 14:00:10|12723.9|12711.9|12723.9|12711.9|12723.9|12711.9|12722.6|12710.6|4
1628172020000|2021-08-05 14:00:20|12723.1|12711.1|12723.9|12711.9|12723.9|12711.9|12722.6|12710.6|1
1628172030000|2021-08-05 14:00:30|12724.4|12712.4|12723.9|12711.9|12724.4|12712.4|12722.7|12710.7|2
1628172040000|2021-08-05 14:00:40|12724.7|12712.7|12723.1|12711.1|12724.7|12712.7|12722.4|12710.4|0
1628172050000|2021-08-05 14:00:50|12722.7|12710.7|12721.4|12709.4|12722.7|12710.7|12721.4|12709.4|3
1628172060000|2021-08-05 14:01:00|12721.9|12709.9|12719.7|12707.7|12723.1|12711.1|12719.7|12707.7|7
1628172070000|2021-08-05 14:01:10|12717.2|12705.2|12717.2|12705.2|12717.2|12705.2|12717.2|12705.2|0
1628172080000|2021-08-05 14:01:20|12715.6|12703.6|12714.9|12702.9|12717.2|12705.2|12714.9|12702.9|6
1628172090000|2021-08-05 14:01:30|12713.6|12701.6|12711.1|12699.1|12713.6|12701.6|12711.1|12699.1|2
1628172100000|2021-08-05 14:01:40|12708.1|12696.1|12708.6|12696.6|12708.6|12696.6|12708.1|12696.1|12
1628172110000|2021-08-05 14:01:50|12708.1|12696.1|12706.9|12694.9|12710.2|12698.2|12706.9|12694.9|2
1628172120000|2021-08-05 14:02:00|12707.4|12695.4|12706.9|12694.9|12707.4|12695.4|12706.9|12694.9|1
1628172130000|2021-08-05 14:02:10|12706.1|12694.1|12707.4|12695.4|12708.2|12696.2|12706.1|12694.1|3
1628172140000|2021-08-05 14:02:20|12708.2|12696.2|12708.2|12696.2|12708.2|12696.2|12708.2|12696.2|1
1628172150000|2021-08-05 14:02:30|12707.7|12695.7|12708.2|12696.2|12708.2|12696.2|12707.7|12695.7|2
1628172160000|2021-08-05 14:02:40|12708.6|12696.6|12710.2|12698.2|12710.2|12698.2|12708.6|12696.6|0
1628172170000|2021-08-05 14:02:50|||||||||2
1628172180000|2021-08-05 14:03:00|12709.7|12697.7|12709.4|12697.4|12710.2|12698.2|12708.9|12696.9|2
1628172190000|2021-08-05 14:03:10|12709.7|12697.7|12707.7|12695.7|12709.7|12697.7|12707.7|12695.7|1
1628172200000|2021-08-05 14:03:20|12709.7|12697.7|12708.9|12696.9|12709.7|12697.7|12708.9|12696.9|7
1628172220000|2021-08-05 14:03:40|12709.7|12697.7|12707.4|12695.4|12710.2|12698.2|12706.2|12694.2|4
1628172230000|2021-08-05 14:03:50|12708.2|12696.2|12709.4|12697.4|12709.4|12697.4|12708.2|12696.2|0
1628172240000|2021-08-05 14:04:00|12708.7|12696.7|12710.2|12698.2|12710.2|12698.2|12708.7|12696.7|1
1628172250000|2021-08-05 14:04:10|12709.4|12697.4|12707.7|12695.7|12709.4|12697.4|12707.7|12695.7|1
1628172260000|2021-08-05 14:04:20|12708.9|12696.9|12711.7|12699.7|12711.7|12699.7|12708.9|12696.9|2
1628172270000|2021-08-05 14:04:30|12712.9|12700.9|12712.9|12700.9|12712.9|12700.9|12712.9|12700.9|3
1628172280000|2021-08-05 14:04:40|12714.2|12702.2|12714.2|12702.2|12714.2|12702.2|12714.2|12702.2|2
1628172290000|2021-08-05 14:04:50|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|10
1628172300000|2021-08-05 14:05:00|12716.7|12704.7|12714.7|12702.7|12716.7|12704.7|12714.2|12702.2|3
1628172310000|2021-08-05 14:05:10|12715.9|12703.9|12716.7|12704.7|12716.7|12704.7|12715.9|12703.9|2
1628172320000|2021-08-05 14:05:20|12719.2|12707.2|12719.2|12707.2|12720.4|12708.4|12719.2|12707.2|10
1628172330000|2021-08-05 14:05:30|12720.4|12708.4|12719.2|12707.2|12720.4|12708.4|12717.7|12705.7|4
1628172340000|2021-08-05 14:05:40|12719.7|12707.7|12721.7|12709.7|12721.7|12709.7|12719.7|12707.7|2
1628172350000|2021-08-05 14:05:50|12719.7|12707.7|12720|12708|12720.4|12708.4|12719.2|12707.2|4
1628172360000|2021-08-05 14:06:00|12720.4|12708.4|12716.7|12704.7|12720.4|12708.4|12716.7|12704.7|2
1628172370000|2021-08-05 14:06:10|12717.5|12705.5|12718.2|12706.2|12718.2|12706.2|12716.2|12704.2|2
1628172380000|2021-08-05 14:06:20|12717.7|12705.7|12716.2|12704.2|12717.7|12705.7|12716.2|12704.2|1
1628172390000|2021-08-05 14:06:30|12717.5|12705.5|12718.2|12706.2|12718.2|12706.2|12717|12705|4
1628172400000|2021-08-05 14:06:40|12717.5|12705.5|12718.2|12706.2|12718.2|12706.2|12715.7|12703.7|0
1628172410000|2021-08-05 14:06:50|12717.7|12705.7|12715.7|12703.7|12718.2|12706.2|12715.7|12703.7|18
1628172420000|2021-08-05 14:07:00|12716.2|12704.2|12714.5|12702.5|12716.2|12704.2|12714.5|12702.5|2
1628172430000|2021-08-05 14:07:10|12713.7|12701.7|12718.2|12706.2|12718.2|12706.2|12713.7|12701.7|2
1628172440000|2021-08-05 14:07:20|12719.2|12707.2|12720.7|12708.7|12721.2|12709.2|12719.2|12707.2|4
1628172450000|2021-08-05 14:07:30|12721.5|12709.5|12722|12710|12722|12710|12721.5|12709.5|0
1628172460000|2021-08-05 14:07:40|12721.2|12709.2|12720.7|12708.7|12721.2|12709.2|12720.7|12708.7|4
1628172470000|2021-08-05 14:07:50|12721.2|12709.2|12720.7|12708.7|12723.2|12711.2|12720.7|12708.7|0
1628172480000|2021-08-05 14:08:00|12719.5|12707.5|12719.5|12707.5|12719.5|12707.5|12719.5|12707.5|2
1628172490000|2021-08-05 14:08:10|12718.7|12706.7|12720.7|12708.7|12720.7|12708.7|12718.7|12706.7|1
1628172500000|2021-08-05 14:08:20|12720.2|12708.2|12717.7|12705.7|12720.2|12708.2|12717.7|12705.7|3
1628172510000|2021-08-05 14:08:30|12717|12705|12716.2|12704.2|12718.2|12706.2|12716.2|12704.2|2
1628172530000|2021-08-05 14:08:50|12716.7|12704.7|12717.5|12705.5|12717.5|12705.5|12716.7|12704.7|2
1628172540000|2021-08-05 14:09:00|12718.2|12706.2|12717|12705|12718.2|12706.2|12716.2|12704.2|14
1628172550000|2021-08-05 14:09:10|12717.5|12705.5|12717|12705|12717.7|12705.7|12717|12705|2
1628172560000|2021-08-05 14:09:20|12718.2|12706.2|12718.2|12706.2|12718.2|12706.2|12718.2|12706.2|2
1628172570000|2021-08-05 14:09:30|12715|12703|12717|12705|12717|12705|12715|12703|3
1628172580000|2021-08-05 14:09:40|12716.2|12704.2|12718.2|12706.2|12718.2|12706.2|12716.2|12704.2|0
1628172590000|2021-08-05 14:09:50|||||||||2
1628172600000|2021-08-05 14:10:00|12720.7|12708.7|12720.7|12708.7|12723.2|12711.2|12719.5|12707.5|28
1628172610000|2021-08-05 14:10:10|12719.5|12707.5|12720.7|12708.7|12720.7|12708.7|12719.5|12707.5|0
1628172620000|2021-08-05 14:10:20|12722.7|12710.7|12722.7|12710.7|12722.7|12710.7|12722.3|12710.3|9
1628172630000|2021-08-05 14:10:30|12722.3|12710.3|12722.8|12710.8|12722.8|12710.8|12722.3|12710.3|0
1628172640000|2021-08-05 14:10:40|12722.3|12710.3|12722.3|12710.3|12722.3|12710.3|12722.3|12710.3|1
1628172650000|2021-08-05 14:10:50|||||||||5
1628172660000|2021-08-05 14:11:00|12720.3|12708.3|12722.8|12710.8|12722.8|12710.8|12720.3|12708.3|6
1628172670000|2021-08-05 14:11:10|12722.3|12710.3|12719.5|12707.5|12722.8|12710.8|12719.5|12707.5|0
1628172680000|2021-08-05 14:11:20|12719|12707|12721.5|12709.5|12724.8|12712.8|12719|12707|14
1628172690000|2021-08-05 14:11:30|12722.3|12710.3|12721|12709|12722.3|12710.3|12721|12709|2
1628172710000|2021-08-05 14:11:50|12722.3|12710.3|12722|12710|12722.3|12710.3|12720.3|12708.3|3
1628172720000|2021-08-05 14:12:00|12721|12709|12721.8|12709.8|12722.3|12710.3|12721|12709|6
1628172730000|2021-08-05 14:12:10|||||||||1
1628172740000|2021-08-05 14:12:20|||||||||2
1628172750000|2021-08-05 14:12:30|||||||||2
1628172770000|2021-08-05 14:12:50|12721|12709|12723|12711|12723|12711|12721|12709|3
1628172780000|2021-08-05 14:13:00|12723.5|12711.5|12724.3|12712.3|12724.3|12712.3|12723.5|12711.5|2
1628172790000|2021-08-05 14:13:10|||||||||2
1628172800000|2021-08-05 14:13:20|||||||||2
1628172820000|2021-08-05 14:13:40|||||||||1
1628172840000|2021-08-05 14:14:00|12724.8|12712.8|12724.8|12712.8|12724.8|12712.8|12724.8|12712.8|4
1628172860000|2021-08-05 14:14:20|12725.3|12713.3|12721|12709|12725.3|12713.3|12720.5|12708.5|20
1628172870000|2021-08-05 14:14:30|12719.8|12707.8|12715.8|12703.8|12719.8|12707.8|12715.8|12703.8|8
1628172880000|2021-08-05 14:14:40|12717.8|12705.8|12718.5|12706.5|12719|12707|12717.8|12705.8|3
1628172890000|2021-08-05 14:14:50|12719|12707|12719|12707|12719.8|12707.8|12718.5|12706.5|1
1628172900000|2021-08-05 14:15:00|12718.3|12706.3|12718.3|12706.3|12718.3|12706.3|12718.3|12706.3|1
1628172910000|2021-08-05 14:15:10|12715.8|12703.8|12715.8|12703.8|12715.8|12703.8|12715.8|12703.8|3
1628172920000|2021-08-05 14:15:20|12714.3|12702.3|12714.7|12702.7|12714.7|12702.7|12714|12702|5
1628172930000|2021-08-05 14:15:30|12713.2|12701.2|12710.2|12698.2|12713.2|12701.2|12710.2|12698.2|8
1628172940000|2021-08-05 14:15:40|12712.7|12700.7|12714.3|12702.3|12714.3|12702.3|12712.7|12700.7|3
1628172950000|2021-08-05 14:15:50|12715|12703|12714.3|12702.3|12715.8|12703.8|12714.3|12702.3|2
1628172960000|2021-08-05 14:16:00|12715.5|12703.5|12715.5|12703.5|12716.8|12704.8|12715.5|12703.5|6
1628172970000|2021-08-05 14:16:10|12714.3|12702.3|12714.3|12702.3|12716.3|12704.3|12714.3|12702.3|0
1628172980000|2021-08-05 14:16:20|12715.5|12703.5|12715.8|12703.8|12716.3|12704.3|12715.5|12703.5|1
1628172990000|2021-08-05 14:16:30|||||||||1
1628173000000|2021-08-05 14:16:40|12715.3|12703.3|12715.3|12703.3|12715.3|12703.3|12714.8|12702.8|1
1628173010000|2021-08-05 14:16:50|12713.3|12701.3|12714.8|12702.8|12714.8|12702.8|12713.3|12701.3|4
1628173020000|2021-08-05 14:17:00|12714|12702|12712.8|12700.8|12714|12702|12712.8|12700.8|2
1628173030000|2021-08-05 14:17:10|||||||||1
1628173040000|2021-08-05 14:17:20|12711.3|12699.3|12713.5|12701.5|12713.5|12701.5|12711.3|12699.3|2
1628173050000|2021-08-05 14:17:30|12714|12702|12714|12702|12714|12702|12713.5|12701.5|1
1628173060000|2021-08-05 14:17:40|12713.3|12701.3|12713.3|12701.3|12713.3|12701.3|12713.3|12701.3|2
1628173070000|2021-08-05 14:17:50|12712|12700|12712|12700|12712|12700|12712|12700|1
1628173080000|2021-08-05 14:18:00|12710.8|12698.8|12709.3|12697.3|12710.8|12698.8|12709.3|12697.3|3
1628173090000|2021-08-05 14:18:10|12710.8|12698.8|12709.8|12697.8|12710.8|12698.8|12708.8|12696.8|47
1628173100000|2021-08-05 14:18:20|12708.8|12696.8|12712.1|12700.1|12712.9|12700.9|12708.8|12696.8|36
1628173110000|2021-08-05 14:18:30|12711.6|12699.6|12710.4|12698.4|12712.1|12700.1|12710.4|12698.4|12
1628173120000|2021-08-05 14:18:40|12711.1|12699.1|12710.4|12698.4|12711.1|12699.1|12709.9|12697.9|21
1628173130000|2021-08-05 14:18:50|12709.9|12697.9|12709.7|12697.7|12711.9|12699.9|12709.7|12697.7|39
1628173140000|2021-08-05 14:19:00|12710.4|12698.4|12709.7|12697.7|12710.4|12698.4|12709.7|12697.7|3
1628173150000|2021-08-05 14:19:10|12708.9|12696.9|12708.4|12696.4|12708.9|12696.9|12707.7|12695.7|6
1628173160000|2021-08-05 14:19:20|12707.7|12695.7|12707.2|12695.2|12708.4|12696.4|12706.4|12694.4|7
1628173180000|2021-08-05 14:19:40|12707.9|12695.9|12706.4|12694.4|12707.9|12695.9|12706.4|12694.4|1
1628173200000|2021-08-05 14:20:00|12707.4|12695.4|12708.4|12696.4|12708.9|12696.9|12706.4|12694.4|4
1628173210000|2021-08-05 14:20:10|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|1
1628173220000|2021-08-05 14:20:20|||||||||1
1628173230000|2021-08-05 14:20:30|||||||||1
1628173240000|2021-08-05 14:20:40|12710.4|12698.4|12710.9|12698.9|12711.4|12699.4|12710.4|12698.4|4
1628173250000|2021-08-05 14:20:50|12710.4|12698.4|12708.9|12696.9|12710.4|12698.4|12708.9|12696.9|1
1628173260000|2021-08-05 14:21:00|12706.4|12694.4|12706.4|12694.4|12706.4|12694.4|12706.4|12694.4|3
1628173270000|2021-08-05 14:21:10|12704.9|12692.9|12704.9|12692.9|12704.9|12692.9|12704.9|12692.9|2
1628173280000|2021-08-05 14:21:20|12702.4|12690.4|12704.9|12692.9|12704.9|12692.9|12702.4|12690.4|11
1628173290000|2021-08-05 14:21:30|12705.7|12693.7|12703.4|12691.4|12705.7|12693.7|12701.4|12689.4|16
1628173300000|2021-08-05 14:21:40|12703.9|12691.9|12702.2|12690.2|12703.9|12691.9|12702.2|12690.2|5
1628173310000|2021-08-05 14:21:50|12703.2|12691.2|12701.4|12689.4|12703.4|12691.4|12700.9|12688.9|8
1628173320000|2021-08-05 14:22:00|12700.9|12688.9|12700.9|12688.9|12700.9|12688.9|12700.9|12688.9|10
1628173330000|2021-08-05 14:22:10|12700.2|12688.2|12698.9|12686.9|12700.2|12688.2|12698.2|12686.2|5
1628173340000|2021-08-05 14:22:20|12699.9|12687.9|12702.4|12690.4|12702.4|12690.4|12699.2|12687.2|17
1628173350000|2021-08-05 14:22:30|12701.7|12689.7|12698.7|12686.7|12701.7|12689.7|12698.7|12686.7|4
1628173360000|2021-08-05 14:22:40|12697.1|12685.1|12697.1|12685.1|12697.9|12685.9|12697.1|12685.1|0
1628173370000|2021-08-05 14:22:50|12697.9|12685.9|12698.7|12686.7|12698.7|12686.7|12697.9|12685.9|0
1628173380000|2021-08-05 14:23:00|12699.4|12687.4|12698.7|12686.7|12699.9|12687.9|12697.2|12685.2|4
1628173390000|2021-08-05 14:23:10|12699.9|12687.9|12700.2|12688.2|12700.9|12688.9|12699.9|12687.9|4
1628173400000|2021-08-05 14:23:20|12699.4|12687.4|12698.7|12686.7|12701.4|12689.4|12697.9|12685.9|1
1628173410000|2021-08-05 14:23:30|12699.4|12687.4|12699.4|12687.4|12699.4|12687.4|12698.7|12686.7|0
1628173420000|2021-08-05 14:23:40|12700.2|12688.2|12699.4|12687.4|12700.2|12688.2|12699.4|12687.4|0
1628173430000|2021-08-05 14:23:50|12698.7|12686.7|12698.7|12686.7|12698.7|12686.7|12698.7|12686.7|3
1628173440000|2021-08-05 14:24:00|12699.4|12687.4|12697.2|12685.2|12699.4|12687.4|12695.9|12683.9|4
1628173460000|2021-08-05 14:24:20|12696.7|12684.7|12697.9|12685.9|12697.9|12685.9|12696.7|12684.7|2
1628173480000|2021-08-05 14:24:40|12697.4|12685.4|12700.2|12688.2|12701|12689|12697.4|12685.4|5
1628173490000|2021-08-05 14:24:50|12701.4|12689.4|12699.2|12687.2|12701.4|12689.4|12699.2|12687.2|3
1628173500000|2021-08-05 14:25:00|12699.9|12687.9|12699.4|12687.4|12699.9|12687.9|12699.4|12687.4|3
1628173510000|2021-08-05 14:25:10|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|12697.4|12685.4|1
1628173520000|2021-08-05 14:25:20|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|13
1628173530000|2021-08-05 14:25:30|12699|12687|12699|12687|12699|12687|12699|12687|1
1628173540000|2021-08-05 14:25:40|12699.4|12687.4|12699.4|12687.4|12699.4|12687.4|12699.4|12687.4|4
1628173550000|2021-08-05 14:25:50|12698.7|12686.7|12697.9|12685.9|12698.7|12686.7|12695.9|12683.9|1
1628173560000|2021-08-05 14:26:00|12697.2|12685.2|12698.7|12686.7|12698.7|12686.7|12697.2|12685.2|3
1628173570000|2021-08-05 14:26:10|12698.2|12686.2|12700.2|12688.2|12700.2|12688.2|12698.2|12686.2|0
1628173580000|2021-08-05 14:26:20|12699.4|12687.4|12699.4|12687.4|12701.5|12689.5|12697.9|12685.9|3
1628173590000|2021-08-05 14:26:30|12700.2|12688.2|12701.5|12689.5|12701.5|12689.5|12700.2|12688.2|1
1628173600000|2021-08-05 14:26:40|||||||||2
1628173610000|2021-08-05 14:26:50|12700.7|12688.7|12700.7|12688.7|12700.7|12688.7|12700.7|12688.7|1
1628173620000|2021-08-05 14:27:00|12702|12690|12702|12690|12702|12690|12702|12690|2
1628173630000|2021-08-05 14:27:10|12702.7|12690.7|12701.2|12689.2|12702.7|12690.7|12701.2|12689.2|1
1628173640000|2021-08-05 14:27:20|12700.7|12688.7|12699.5|12687.5|12701.5|12689.5|12699.5|12687.5|1
1628173650000|2021-08-05 14:27:30|||||||||2
1628173660000|2021-08-05 14:27:40|12699|12687|12699|12687|12699|12687|12699|12687|0
1628173670000|2021-08-05 14:27:50|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|2
1628173680000|2021-08-05 14:28:00|||||||||1
1628173690000|2021-08-05 14:28:10|12695.9|12683.9|12697.4|12685.4|12697.4|12685.4|12695.9|12683.9|3
1628173700000|2021-08-05 14:28:20|12696.7|12684.7|12696.7|12684.7|12697.4|12685.4|12695.9|12683.9|7
1628173710000|2021-08-05 14:28:30|12697.4|12685.4|12696.7|12684.7|12697.4|12685.4|12696.7|12684.7|0
1628173720000|2021-08-05 14:28:40|12697.5|12685.5|12698.2|12686.2|12699|12687|12697.5|12685.5|2
1628173730000|2021-08-05 14:28:50|12696.7|12684.7|12698.2|12686.2|12698.2|12686.2|12696.7|12684.7|10
1628173740000|2021-08-05 14:29:00|12699|12687|12697.5|12685.5|12699|12687|12697.5|12685.5|2
1628173750000|2021-08-05 14:29:10|||||||||3
1628173760000|2021-08-05 14:29:20|12698.2|12686.2|12699|12687|12699|12687|12695.9|12683.9|1
1628173770000|2021-08-05 14:29:30|||||||||1
1628173780000|2021-08-05 14:29:40|12700.5|12688.5|12702|12690|12702|12690|12700.2|12688.2|2
1628173790000|2021-08-05 14:29:50|12701.5|12689.5|12702|12690|12702|12690|12700|12688|1
1628173810000|2021-08-05 14:30:10|12701.5|12689.5|12701.5|12689.5|12701.5|12689.5|12701.5|12689.5|3
1628173820000|2021-08-05 14:30:20|12702|12690|12702|12690|12702|12690|12701.5|12689.5|0
1628173830000|2021-08-05 14:30:30|12699.5|12687.5|12699.5|12687.5|12699.5|12687.5|12699.5|12687.5|5
1628173840000|2021-08-05 14:30:40|12700.2|12688.2|12699.5|12687.5|12700.2|12688.2|12699.5|12687.5|6
1628173850000|2021-08-05 14:30:50|12700.7|12688.7|12702.5|12690.5|12702.5|12690.5|12700.7|12688.7|11
1628173860000|2021-08-05 14:31:00|12703.4|12691.4|12703.4|12691.4|12703.4|12691.4|12703.4|12691.4|16
1628173870000|2021-08-05 14:31:10|12705.9|12693.9|12707.5|12695.5|12707.5|12695.5|12705.5|12693.5|18
1628173880000|2021-08-05 14:31:20|12708.4|12696.4|12708.4|12696.4|12708.4|12696.4|12707.5|12695.5|9
1628173890000|2021-08-05 14:31:30|12708.9|12696.9|12706.9|12694.9|12708.9|12696.9|12706.9|12694.9|13
1628173900000|2021-08-05 14:31:40|12707.7|12695.7|12705.5|12693.5|12707.7|12695.7|12703|12691|11
1628173910000|2021-08-05 14:31:50|12705|12693|12705.5|12693.5|12706.7|12694.7|12705|12693|0
1628173920000|2021-08-05 14:32:00|12705|12693|12708|12696|12708|12696|12705|12693|14
1628173930000|2021-08-05 14:32:10|12707.5|12695.5|12705.5|12693.5|12707.5|12695.5|12705.5|12693.5|1
1628173940000|2021-08-05 14:32:20|12703.5|12691.5|12708.2|12696.2|12709.4|12697.4|12703.5|12691.5|18
1628173950000|2021-08-05 14:32:30|12707.7|12695.7|12712.9|12700.9|12712.9|12700.9|12707.7|12695.7|6
1628173960000|2021-08-05 14:32:40|12712.4|12700.4|12712.4|12700.4|12712.4|12700.4|12711.4|12699.4|21
1628173970000|2021-08-05 14:32:50|12712.9|12700.9|12713.4|12701.4|12713.9|12701.9|12712.9|12700.9|33
1628173980000|2021-08-05 14:33:00|12712.9|12700.9|12712.9|12700.9|12713.9|12701.9|12711.4|12699.4|24
1628173990000|2021-08-05 14:33:10|12712.7|12700.7|12716.9|12704.9|12716.9|12704.9|12712.7|12700.7|30
1628174000000|2021-08-05 14:33:20|12716.4|12704.4|12715.9|12703.9|12716.4|12704.4|12715.9|12703.9|2
1628174010000|2021-08-05 14:33:30|12716.4|12704.4|12717.4|12705.4|12717.4|12705.4|12716.4|12704.4|12
1628174020000|2021-08-05 14:33:40|12715.9|12703.9|12715.6|12703.6|12716.4|12704.4|12712.7|12700.7|9
1628174030000|2021-08-05 14:33:50|12714.9|12702.9|12716.4|12704.4|12716.4|12704.4|12714.9|12702.9|5
1628174040000|2021-08-05 14:34:00|12715.9|12703.9|12715.9|12703.9|12715.9|12703.9|12715.4|12703.4|10
1628174050000|2021-08-05 14:34:10|12715.4|12703.4|12714.2|12702.2|12715.4|12703.4|12714.2|12702.2|0
1628174060000|2021-08-05 14:34:20|12713.4|12701.4|12714.9|12702.9|12715.9|12703.9|12713.4|12701.4|2
1628174080000|2021-08-05 14:34:40|12711.9|12699.9|12711.9|12699.9|12711.9|12699.9|12710.4|12698.4|6
1628174090000|2021-08-05 14:34:50|12712|12700|12712|12700|12712|12700|12710.4|12698.4|0
1628174100000|2021-08-05 14:35:00|||||||||1
1628174110000|2021-08-05 14:35:10|||||||||5
1628174130000|2021-08-05 14:35:30|||||||||3
1628174150000|2021-08-05 14:35:50|12714|12702|12714|12702|12714|12702|12714|12702|1
1628174160000|2021-08-05 14:36:00|12713.5|12701.5|12712|12700|12713.5|12701.5|12711.5|12699.5|2
1628174170000|2021-08-05 14:36:10|12709.9|12697.9|12710.7|12698.7|12711.5|12699.5|12709.5|12697.5|0
1628174180000|2021-08-05 14:36:20|12711.5|12699.5|12711.5|12699.5|12711.5|12699.5|12711.5|12699.5|0
1628174190000|2021-08-05 14:36:30|12712|12700|12711.5|12699.5|12712|12700|12711.5|12699.5|1
1628174210000|2021-08-05 14:36:50|12710.5|12698.5|12710.5|12698.5|12711|12699|12710.5|12698.5|3
1628174220000|2021-08-05 14:37:00|12712.2|12700.2|12713.5|12701.5|12713.5|12701.5|12712.2|12700.2|7
1628174230000|2021-08-05 14:37:10|||||||||2
1628174240000|2021-08-05 14:37:20|12713|12701|12712.2|12700.2|12713|12701|12711|12699|2
1628174250000|2021-08-05 14:37:30|12711.5|12699.5|12712.2|12700.2|12712.7|12700.7|12711.5|12699.5|2
1628174260000|2021-08-05 14:37:40|12712.7|12700.7|12713.5|12701.5|12713.5|12701.5|12712.7|12700.7|0
1628174270000|2021-08-05 14:37:50|12713|12701|12713|12701|12713.5|12701.5|12712.2|12700.2|0
1628174280000|2021-08-05 14:38:00|12713.5|12701.5|12713|12701|12713.5|12701.5|12713|12701|1
1628174290000|2021-08-05 14:38:10|12712.5|12700.5|12713.5|12701.5|12713.5|12701.5|12711|12699|0
1628174300000|2021-08-05 14:38:20|12713|12701|12713.5|12701.5|12713.5|12701.5|12713|12701|2
1628174310000|2021-08-05 14:38:30|12713|12701|12715.5|12703.5|12715.5|12703.5|12713|12701|7
1628174320000|2021-08-05 14:38:40|12716|12704|12713|12701|12716|12704|12713|12701|3
1628174330000|2021-08-05 14:38:50|12714.3|12702.3|12714.3|12702.3|12714.3|12702.3|12714.3|12702.3|3
1628174340000|2021-08-05 14:39:00|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|0
1628174350000|2021-08-05 14:39:10|||||||||1
1628174360000|2021-08-05 14:39:20|||||||||7
1628174370000|2021-08-05 14:39:30|12710.5|12698.5|12710.5|12698.5|12711|12699|12710.5|12698.5|2
1628174380000|2021-08-05 14:39:40|12711|12699|12710.5|12698.5|12711|12699|12710.5|12698.5|0
1628174390000|2021-08-05 14:39:50|12711|12699|12708.5|12696.5|12711|12699|12708.5|12696.5|1
1628174400000|2021-08-05 14:40:00|12705.5|12693.5|12705.5|12693.5|12706|12694|12705.5|12693.5|4
1628174410000|2021-08-05 14:40:10|12707.5|12695.5|12706.8|12694.8|12707.5|12695.5|12706|12694|0
1628174420000|2021-08-05 14:40:20|12705.5|12693.5|12705.5|12693.5|12706.8|12694.8|12705.5|12693.5|4
1628174430000|2021-08-05 14:40:30|12706|12694|12706|12694|12706|12694|12706|12694|0
1628174440000|2021-08-05 14:40:40|12703.3|12691.3|12703.8|12691.8|12703.8|12691.8|12702.5|12690.5|24
1628174450000|2021-08-05 14:40:50|12703.3|12691.3|12703.3|12691.3|12703.8|12691.8|12703.3|12691.3|1
1628174460000|2021-08-05 14:41:00|12702.5|12690.5|12702.5|12690.5|12703.3|12691.3|12702.5|12690.5|2
1628174470000|2021-08-05 14:41:10|12703.3|12691.3|12704.5|12692.5|12705|12693|12703.3|12691.3|11
1628174480000|2021-08-05 14:41:20|12705|12693|12706.5|12694.5|12706.5|12694.5|12705|12693|1
1628174490000|2021-08-05 14:41:30|12707|12695|12709|12697|12709|12697|12707|12695|6
1628174510000|2021-08-05 14:41:50|||||||||1
1628174520000|2021-08-05 14:42:00|12707.5|12695.5|12707.5|12695.5|12708.8|12696.8|12707.5|12695.5|4
1628174530000|2021-08-05 14:42:10|||||||||1
1628174540000|2021-08-05 14:42:20|12705.8|12693.8|12707.5|12695.5|12707.5|12695.5|12705.5|12693.5|7
1628174550000|2021-08-05 14:42:30|12707|12695|12707|12695|12708.8|12696.8|12707|12695|1
1628174560000|2021-08-05 14:42:40|12706.5|12694.5|12707|12695|12707|12695|12706.5|12694.5|1
1628174570000|2021-08-05 14:42:50|||||||||1
1628174580000|2021-08-05 14:43:00|12707.5|12695.5|12707|12695|12707.5|12695.5|12707|12695|1
1628174600000|2021-08-05 14:43:20|12706.6|12694.6|12703.5|12691.5|12706.6|12694.6|12703.5|12691.5|7
1628174610000|2021-08-05 14:43:30|12704.8|12692.8|12705|12693|12705|12693|12704.8|12692.8|0
1628174620000|2021-08-05 14:43:40|12704.3|12692.3|12705|12693|12705.5|12693.5|12704.3|12692.3|3
1628174640000|2021-08-05 14:44:00|12705.5|12693.5|12706.6|12694.6|12706.6|12694.6|12705|12693|1
1628174650000|2021-08-05 14:44:10|12705|12693|12705|12693|12705|12693|12705|12693|0
1628174660000|2021-08-05 14:44:20|||||||||1
1628174670000|2021-08-05 14:44:30|12709.1|12697.1|12711.8|12699.8|12713.1|12701.1|12708.6|12696.6|11
1628174680000|2021-08-05 14:44:40|12713.1|12701.1|12713.1|12701.1|12713.1|12701.1|12713.1|12701.1|2
1628174690000|2021-08-05 14:44:50|12712.6|12700.6|12713.6|12701.6|12713.6|12701.6|12711.8|12699.8|3
1628174700000|2021-08-05 14:45:00|12714.3|12702.3|12715.6|12703.6|12715.6|12703.6|12714.3|12702.3|2
1628174710000|2021-08-05 14:45:10|12716.1|12704.1|12713.1|12701.1|12716.1|12704.1|12713.1|12701.1|16
1628174720000|2021-08-05 14:45:20|||||||||1
1628174730000|2021-08-05 14:45:30|||||||||3
1628174740000|2021-08-05 14:45:40|12712.6|12700.6|12712.1|12700.1|12712.6|12700.6|12712.1|12700.1|3
1628174750000|2021-08-05 14:45:50|||||||||1
1628174760000|2021-08-05 14:46:00|12710.1|12698.1|12710.1|12698.1|12710.6|12698.6|12708.1|12696.1|2
1628174770000|2021-08-05 14:46:10|12711.3|12699.3|12711.3|12699.3|12712.1|12700.1|12710.1|12698.1|1
1628174780000|2021-08-05 14:46:20|||||||||2
1628174790000|2021-08-05 14:46:30|12712.1|12700.1|12712.1|12700.1|12712.1|12700.1|12712.1|12700.1|3
1628174800000|2021-08-05 14:46:40|12710.9|12698.9|12711.4|12699.4|12711.4|12699.4|12710.9|12698.9|1
1628174810000|2021-08-05 14:46:50|12710.9|12698.9|12710.1|12698.1|12710.9|12698.9|12710.1|12698.1|0
1628174820000|2021-08-05 14:47:00|||||||||1
1628174840000|2021-08-05 14:47:20|12709.6|12697.6|12708.1|12696.1|12710.1|12698.1|12708.1|12696.1|2
1628174850000|2021-08-05 14:47:30|12708.6|12696.6|12710.1|12698.1|12710.1|12698.1|12708.6|12696.6|1
1628174860000|2021-08-05 14:47:40|12708.9|12696.9|12708.9|12696.9|12710.1|12698.1|12708.1|12696.1|0
1628174870000|2021-08-05 14:47:50|12708.1|12696.1|12708.1|12696.1|12708.1|12696.1|12708.1|12696.1|2
1628174880000|2021-08-05 14:48:00|12705.6|12693.6|12704.1|12692.1|12705.6|12693.6|12704.1|12692.1|10
1628174890000|2021-08-05 14:48:10|12705.3|12693.3|12704.1|12692.1|12705.3|12693.3|12701.6|12689.6|9
1628174900000|2021-08-05 14:48:20|12702.3|12690.3|12702.1|12690.1|12704.6|12692.6|12702.1|12690.1|2
1628174910000|2021-08-05 14:48:30|12702.8|12690.8|12703.1|12691.1|12704.1|12692.1|12701.1|12689.1|5
1628174920000|2021-08-05 14:48:40|12702.6|12690.6|12701.6|12689.6|12703.1|12691.1|12701.1|12689.1|2
1628174930000|2021-08-05 14:48:50|12701.1|12689.1|12702.6|12690.6|12702.6|12690.6|12701.1|12689.1|6
1628174940000|2021-08-05 14:49:00|||||||||1
1628174950000|2021-08-05 14:49:10|||||||||7
1628174960000|2021-08-05 14:49:20|12702.1|12690.1|12702.1|12690.1|12702.6|12690.6|12702.1|12690.1|6
1628174970000|2021-08-05 14:49:30|12700.6|12688.6|12700.6|12688.6|12700.6|12688.6|12700.6|12688.6|5
1628174980000|2021-08-05 14:49:40|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|3
1628174990000|2021-08-05 14:49:50|12698.6|12686.6|12700.1|12688.1|12700.1|12688.1|12698.6|12686.6|11
1628175010000|2021-08-05 14:50:10|12699.6|12687.6|12699.6|12687.6|12699.6|12687.6|12699.6|12687.6|5
1628175020000|2021-08-05 14:50:20|12698.6|12686.6|12696.6|12684.6|12698.6|12686.6|12696.6|12684.6|2
1628175030000|2021-08-05 14:50:30|12696.3|12684.3|12693.6|12681.6|12696.6|12684.6|12693.6|12681.6|20
1628175040000|2021-08-05 14:50:40|12694.3|12682.3|12695.1|12683.1|12695.1|12683.1|12693.6|12681.6|2
1628175050000|2021-08-05 14:50:50|12693.6|12681.6|12695.6|12683.6|12696.3|12684.3|12693.6|12681.6|5
1628175060000|2021-08-05 14:51:00|12695.1|12683.1|12693.6|12681.6|12695.6|12683.6|12693.6|12681.6|3
1628175070000|2021-08-05 14:51:10|12694.8|12682.8|12692.3|12680.3|12695.6|12683.6|12692.3|12680.3|6
1628175080000|2021-08-05 14:51:20|12692.8|12680.8|12692.3|12680.3|12693.1|12681.1|12691.3|12679.3|12
1628175090000|2021-08-05 14:51:30|12691.6|12679.6|12691.6|12679.6|12692.3|12680.3|12691.6|12679.6|0
1628175100000|2021-08-05 14:51:40|12692.3|12680.3|12690.3|12678.3|12692.3|12680.3|12689.8|12677.8|7
1628175110000|2021-08-05 14:51:50|12689.8|12677.8|12690.1|12678.1|12691.1|12679.1|12689.3|12677.3|3
1628175120000|2021-08-05 14:52:00|12689.3|12677.3|12687|12675|12690.1|12678.1|12687|12675|14
1628175130000|2021-08-05 14:52:10|12685|12673|12685.8|12673.8|12685.8|12673.8|12685|12673|4
1628175140000|2021-08-05 14:52:20|12685|12673|12684.3|12672.3|12686.6|12674.6|12684.3|12672.3|0
1628175150000|2021-08-05 14:52:30|12685|12673|12685|12673|12686.6|12674.6|12685|12673|0
1628175160000|2021-08-05 14:52:40|12685.8|12673.8|12682.5|12670.5|12685.8|12673.8|12682.5|12670.5|1
1628175170000|2021-08-05 14:52:50|12682.1|12670.1|12684.3|12672.3|12684.6|12672.6|12682.1|12670.1|3
1628175180000|2021-08-05 14:53:00|12685|12673|12690.8|12678.8|12692.8|12680.8|12685|12673|9
1628175190000|2021-08-05 14:53:10|12693.6|12681.6|12693.1|12681.1|12693.6|12681.6|12692.3|12680.3|2
1628175200000|2021-08-05 14:53:20|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|12691.8|12679.8|1
1628175210000|2021-08-05 14:53:30|12693.1|12681.1|12690.9|12678.9|12693.1|12681.1|12690.6|12678.6|3
1628175220000|2021-08-05 14:53:40|||||||||1
1628175230000|2021-08-05 14:53:50|12691.3|12679.3|12687.3|12675.3|12691.3|12679.3|12687.3|12675.3|9
1628175240000|2021-08-05 14:54:00|12688.6|12676.6|12685.1|12673.1|12688.6|12676.6|12684.6|12672.6|3
1628175250000|2021-08-05 14:54:10|12685.8|12673.8|12685.8|12673.8|12686.6|12674.6|12685.8|12673.8|0
1628175260000|2021-08-05 14:54:20|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|0
1628175270000|2021-08-05 14:54:30|12688.1|12676.1|12689.3|12677.3|12689.3|12677.3|12687.8|12675.8|6
1628175280000|2021-08-05 14:54:40|12690.6|12678.6|12690.6|12678.6|12691.4|12679.4|12690.6|12678.6|0
1628175290000|2021-08-05 14:54:50|12692.1|12680.1|12692.1|12680.1|12692.1|12680.1|12692.1|12680.1|1
1628175300000|2021-08-05 14:55:00|||||||||1
1628175310000|2021-08-05 14:55:10|12692.9|12680.9|12694.1|12682.1|12694.1|12682.1|12692.9|12680.9|1
1628175320000|2021-08-05 14:55:20|||||||||1
1628175330000|2021-08-05 14:55:30|12692.9|12680.9|12692.9|12680.9|12692.9|12680.9|12692.9|12680.9|0
1628175340000|2021-08-05 14:55:40|12692.1|12680.1|12692.9|12680.9|12692.9|12680.9|12692.1|12680.1|3
1628175350000|2021-08-05 14:55:50|12692.1|12680.1|12688.9|12676.9|12692.1|12680.1|12688.9|12676.9|4
1628175360000|2021-08-05 14:56:00|12689.3|12677.3|12687.3|12675.3|12690.1|12678.1|12687.3|12675.3|0
1628175370000|2021-08-05 14:56:10|12686.1|12674.1|12685.3|12673.3|12686.1|12674.1|12685.3|12673.3|3
1628175380000|2021-08-05 14:56:20|12684.6|12672.6|12685.8|12673.8|12686.6|12674.6|12684.6|12672.6|4
1628175390000|2021-08-05 14:56:30|12685.3|12673.3|12686.1|12674.1|12686.1|12674.1|12685.3|12673.3|1
1628175400000|2021-08-05 14:56:40|||||||||4
1628175410000|2021-08-05 14:56:50|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|13
1628175420000|2021-08-05 14:57:00|12683.6|12671.6|12682.1|12670.1|12683.6|12671.6|12682.1|12670.1|1
1628175430000|2021-08-05 14:57:10|12679.8|12667.8|12680.6|12668.6|12680.6|12668.6|12679.8|12667.8|10
1628175440000|2021-08-05 14:57:20|12681.3|12669.3|12679|12667|12681.3|12669.3|12679|12667|16
1628175450000|2021-08-05 14:57:30|12679.8|12667.8|12679|12667|12679.8|12667.8|12679|12667|2
1628175460000|2021-08-05 14:57:40|12677.5|12665.5|12676|12664|12678.3|12666.3|12676|12664|17
1628175470000|2021-08-05 14:57:50|12675.5|12663.5|12676.8|12664.8|12676.8|12664.8|12675.5|12663.5|1
1628175480000|2021-08-05 14:58:00|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|1
1628175490000|2021-08-05 14:58:10|12676.8|12664.8|12677.5|12665.5|12677.5|12665.5|12676.8|12664.8|14
1628175500000|2021-08-05 14:58:20|12676.3|12664.3|12675.5|12663.5|12676.3|12664.3|12675|12663|6
1628175510000|2021-08-05 14:58:30|12673.5|12661.5|12676|12664|12676|12664|12673.5|12661.5|0
1628175520000|2021-08-05 14:58:40|12675.5|12663.5|12673|12661|12676.8|12664.8|12673|12661|22
1628175530000|2021-08-05 14:58:50|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|1
1628175540000|2021-08-05 14:59:00|12673|12661|12673.8|12661.8|12675.8|12663.8|12673|12661|2
1628175550000|2021-08-05 14:59:10|12674.5|12662.5|12676.1|12664.1|12676.6|12664.6|12673.8|12661.8|2
1628175560000|2021-08-05 14:59:20|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|0
1628175570000|2021-08-05 14:59:30|12677.8|12665.8|12676.6|12664.6|12677.8|12665.8|12676.6|12664.6|5
1628175580000|2021-08-05 14:59:40|12678.6|12666.6|12678.6|12666.6|12679.1|12667.1|12678.6|12666.6|1
1628175590000|2021-08-05 14:59:50|12679.3|12667.3|12679.8|12667.8|12679.8|12667.8|12679.3|12667.3|1
1628175600000|2021-08-05 15:00:00|12679.3|12667.3|12678.6|12666.6|12679.8|12667.8|12678.6|12666.6|1
1628175610000|2021-08-05 15:00:10|12680.6|12668.6|12681.1|12669.1|12681.1|12669.1|12680.6|12668.6|2
1628175620000|2021-08-05 15:00:20|12680.6|12668.6|12680|12668|12680.6|12668.6|12676.6|12664.6|7
1628175630000|2021-08-05 15:00:30|12677.5|12665.5|12679.8|12667.8|12679.8|12667.8|12677.5|12665.5|21
1628175640000|2021-08-05 15:00:40|12678.5|12666.5|12680|12668|12681.8|12669.8|12678.5|12666.5|14
1628175650000|2021-08-05 15:00:50|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|12680|12668|10
1628175660000|2021-08-05 15:01:00|12679.8|12667.8|12679.8|12667.8|12679.8|12667.8|12679.3|12667.3|1
1628175670000|2021-08-05 15:01:10|12681.5|12669.5|12682.3|12670.3|12682.3|12670.3|12680.5|12668.5|25
1628175680000|2021-08-05 15:01:20|12681|12669|12682|12670|12682|12670|12679.8|12667.8|4
1628175690000|2021-08-05 15:01:30|12679|12667|12679.5|12667.5|12679.5|12667.5|12677|12665|2
1628175700000|2021-08-05 15:01:40|12680.5|12668.5|12682.3|12670.3|12682.8|12670.8|12680.5|12668.5|17
1628175710000|2021-08-05 15:01:50|12681.5|12669.5|12682.3|12670.3|12682.5|12670.5|12679.8|12667.8|1
1628175720000|2021-08-05 15:02:00|12681.5|12669.5|12680.8|12668.8|12682|12670|12680.3|12668.3|6
1628175730000|2021-08-05 15:02:10|12681.3|12669.3|12684|12672|12684|12672|12681.3|12669.3|2
1628175740000|2021-08-05 15:02:20|12682|12670|12681.5|12669.5|12682|12670|12681.5|12669.5|6
1628175750000|2021-08-05 15:02:30|12681|12669|12683.3|12671.3|12683.3|12671.3|12681|12669|1
1628175760000|2021-08-05 15:02:40|12682.8|12670.8|12683.3|12671.3|12683.3|12671.3|12682.3|12670.3|1
1628175770000|2021-08-05 15:02:50|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|9
1628175780000|2021-08-05 15:03:00|12678.5|12666.5|12677.8|12665.8|12678.5|12666.5|12677.8|12665.8|9
1628175790000|2021-08-05 15:03:10|||||||||1
1628175800000|2021-08-05 15:03:20|12677.3|12665.3|12677.3|12665.3|12677.3|12665.3|12677.3|12665.3|0
1628175810000|2021-08-05 15:03:30|12677.6|12665.6|12676.6|12664.6|12678|12666|12676.6|12664.6|7
1628175820000|2021-08-05 15:03:40|12675.8|12663.8|12674.1|12662.1|12675.8|12663.8|12674.1|12662.1|6
1628175830000|2021-08-05 15:03:50|12674.6|12662.6|12675.1|12663.1|12675.1|12663.1|12674.6|12662.6|2
1628175840000|2021-08-05 15:04:00|12674.6|12662.6|12675.1|12663.1|12675.1|12663.1|12674.6|12662.6|1
1628175850000|2021-08-05 15:04:10|12674.6|12662.6|12674.6|12662.6|12674.6|12662.6|12674.6|12662.6|0
1628175860000|2021-08-05 15:04:20|12675.1|12663.1|12674.6|12662.6|12675.1|12663.1|12674.6|12662.6|3
1628175870000|2021-08-05 15:04:30|12674.1|12662.1|12674.6|12662.6|12674.6|12662.6|12674.1|12662.1|0
1628175880000|2021-08-05 15:04:40|12674.1|12662.1|12670.1|12658.1|12674.1|12662.1|12670.1|12658.1|23
1628175890000|2021-08-05 15:04:50|12672.1|12660.1|12670.8|12658.8|12672.1|12660.1|12670.8|12658.8|3
1628175900000|2021-08-05 15:05:00|12671.1|12659.1|12670.8|12658.8|12671.1|12659.1|12670.3|12658.3|1
1628175910000|2021-08-05 15:05:10|12671.3|12659.3|12670.8|12658.8|12672.1|12660.1|12669.1|12657.1|3
1628175920000|2021-08-05 15:05:20|12670.3|12658.3|12671.1|12659.1|12672.1|12660.1|12670.3|12658.3|7
1628175930000|2021-08-05 15:05:30|12672.3|12660.3|12669.6|12657.6|12672.3|12660.3|12669.6|12657.6|6
1628175940000|2021-08-05 15:05:40|12667.6|12655.6|12668.8|12656.8|12669.6|12657.6|12667.6|12655.6|5
1628175950000|2021-08-05 15:05:50|12669.6|12657.6|12670.3|12658.3|12670.8|12658.8|12669.6|12657.6|2
1628175960000|2021-08-05 15:06:00|12670.8|12658.8|12669.6|12657.6|12671.6|12659.6|12669.6|12657.6|0
1628175970000|2021-08-05 15:06:10|12670.1|12658.1|12671.1|12659.1|12671.6|12659.6|12669.6|12657.6|2
1628175980000|2021-08-05 15:06:20|||||||||2
1628176000000|2021-08-05 15:06:40|12671.6|12659.6|12671.1|12659.1|12671.9|12659.9|12671.1|12659.1|4
1628176010000|2021-08-05 15:06:50|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|0
1628176020000|2021-08-05 15:07:00|12670.6|12658.6|12671.1|12659.1|12671.1|12659.1|12670.6|12658.6|3
1628176040000|2021-08-05 15:07:20|||||||||2
1628176050000|2021-08-05 15:07:30|12669.1|12657.1|12670.6|12658.6|12670.6|12658.6|12668.6|12656.6|1
1628176060000|2021-08-05 15:07:40|12672.6|12660.6|12671.9|12659.9|12672.6|12660.6|12671.9|12659.9|2
1628176070000|2021-08-05 15:07:50|12672.4|12660.4|12673.1|12661.1|12673.1|12661.1|12672.4|12660.4|1
1628176080000|2021-08-05 15:08:00|12672.6|12660.6|12671.9|12659.9|12673.1|12661.1|12671.1|12659.1|1
1628176090000|2021-08-05 15:08:10|12673.1|12661.1|12671.9|12659.9|12673.1|12661.1|12671.9|12659.9|1
1628176100000|2021-08-05 15:08:20|12672.4|12660.4|12673.1|12661.1|12673.1|12661.1|12672.4|12660.4|1
1628176110000|2021-08-05 15:08:30|12672.6|12660.6|12670.6|12658.6|12673.1|12661.1|12670.6|12658.6|4
1628176120000|2021-08-05 15:08:40|12671.1|12659.1|12671.9|12659.9|12672.6|12660.6|12671.1|12659.1|0
1628176130000|2021-08-05 15:08:50|12672.6|12660.6|12671.9|12659.9|12672.6|12660.6|12671.9|12659.9|1
1628176140000|2021-08-05 15:09:00|12672.6|12660.6|12671.9|12659.9|12672.6|12660.6|12671.9|12659.9|0
1628176150000|2021-08-05 15:09:10|12670.1|12658.1|12670.6|12658.6|12670.6|12658.6|12670.1|12658.1|3
1628176160000|2021-08-05 15:09:20|12667.6|12655.6|12671.4|12659.4|12671.4|12659.4|12667.6|12655.6|2
1628176170000|2021-08-05 15:09:30|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12671.4|12659.4|2
1628176180000|2021-08-05 15:09:40|12670.1|12658.1|12670.1|12658.1|12670.1|12658.1|12670.1|12658.1|1
1628176190000|2021-08-05 15:09:50|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|1
1628176200000|2021-08-05 15:10:00|12668.9|12656.9|12669.4|12657.4|12669.4|12657.4|12668.9|12656.9|4
1628176210000|2021-08-05 15:10:10|12668.1|12656.1|12668.1|12656.1|12668.1|12656.1|12668.1|12656.1|2
1628176220000|2021-08-05 15:10:20|||||||||1
1628176230000|2021-08-05 15:10:30|12667.4|12655.4|12666.1|12654.1|12668.6|12656.6|12666.1|12654.1|2
1628176240000|2021-08-05 15:10:40|12668.1|12656.1|12668.1|12656.1|12668.9|12656.9|12667.6|12655.6|0
1628176250000|2021-08-05 15:10:50|12668.9|12656.9|12668.9|12656.9|12668.9|12656.9|12668.4|12656.4|2
1628176260000|2021-08-05 15:11:00|12666.9|12654.9|12666.9|12654.9|12666.9|12654.9|12666.9|12654.9|2
1628176270000|2021-08-05 15:11:10|12665.6|12653.6|12667.6|12655.6|12667.6|12655.6|12665.6|12653.6|1
1628176280000|2021-08-05 15:11:20|12668.1|12656.1|12665.6|12653.6|12668.1|12656.1|12665.6|12653.6|4
1628176290000|2021-08-05 15:11:30|12666.4|12654.4|12665.6|12653.6|12666.4|12654.4|12665.6|12653.6|3
1628176300000|2021-08-05 15:11:40|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|7
1628176310000|2021-08-05 15:11:50|12666.9|12654.9|12666.1|12654.1|12666.9|12654.9|12666.1|12654.1|2
1628176320000|2021-08-05 15:12:00|12665.6|12653.6|12666.1|12654.1|12666.1|12654.1|12665.4|12653.4|1
1628176330000|2021-08-05 15:12:10|12667.7|12655.7|12669.4|12657.4|12670.9|12658.9|12667.7|12655.7|3
1628176340000|2021-08-05 15:12:20|12670.2|12658.2|12669.4|12657.4|12670.2|12658.2|12669.4|12657.4|0
1628176350000|2021-08-05 15:12:30|12670.2|12658.2|12670.2|12658.2|12670.2|12658.2|12670.2|12658.2|2
1628176360000|2021-08-05 15:12:40|||||||||5
1628176370000|2021-08-05 15:12:50|12670.6|12658.6|12669.4|12657.4|12670.6|12658.6|12668.1|12656.1|12
1628176380000|2021-08-05 15:13:00|12668.9|12656.9|12669.4|12657.4|12669.7|12657.7|12668.9|12656.9|4
1628176390000|2021-08-05 15:13:10|12668.9|12656.9|12668.2|12656.2|12668.9|12656.9|12668.1|12656.1|5
1628176400000|2021-08-05 15:13:20|12667.7|12655.7|12667.7|12655.7|12667.7|12655.7|12667.7|12655.7|6
1628176410000|2021-08-05 15:13:30|12666.9|12654.9|12666.4|12654.4|12667.7|12655.7|12666.4|12654.4|1
1628176420000|2021-08-05 15:13:40|12667.2|12655.2|12667.2|12655.2|12667.2|12655.2|12667.2|12655.2|5
1628176430000|2021-08-05 15:13:50|||||||||3
1628176440000|2021-08-05 15:14:00|||||||||2
1628176450000|2021-08-05 15:14:10|||||||||6
1628176460000|2021-08-05 15:14:20|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|35
1628176470000|2021-08-05 15:14:30|||||||||1
1628176480000|2021-08-05 15:14:40|12661.5|12649.5|12660.2|12648.2|12661.5|12649.5|12660.2|12648.2|61
1628176490000|2021-08-05 15:14:50|||||||||1
1628176500000|2021-08-05 15:15:00|12661.7|12649.7|12661.5|12649.5|12662.2|12650.2|12659.5|12647.5|9
1628176510000|2021-08-05 15:15:10|12662|12650|12662|12650|12662.7|12650.7|12661.2|12649.2|0
1628176520000|2021-08-05 15:15:20|12662.7|12650.7|12659.2|12647.2|12662.7|12650.7|12659.2|12647.2|5
1628176530000|2021-08-05 15:15:30|12660|12648|12661.3|12649.3|12661.7|12649.7|12660|12648|6
1628176540000|2021-08-05 15:15:40|12659.2|12647.2|12659.5|12647.5|12660.5|12648.5|12659.2|12647.2|4
1628176550000|2021-08-05 15:15:50|12660.3|12648.3|12660|12648|12660.3|12648.3|12659.5|12647.5|13
1628176560000|2021-08-05 15:16:00|||||||||2
1628176570000|2021-08-05 15:16:10|12659.5|12647.5|12659.5|12647.5|12659.5|12647.5|12659.5|12647.5|1
1628176580000|2021-08-05 15:16:20|12656.3|12644.3|12654.8|12642.8|12656.7|12644.7|12653.3|12641.3|55
1628176590000|2021-08-05 15:16:30|12653.3|12641.3|12653.3|12641.3|12654.8|12642.8|12653.3|12641.3|3
1628176600000|2021-08-05 15:16:40|12652.8|12640.8|12651.7|12639.7|12653.3|12641.3|12651.7|12639.7|6
1628176610000|2021-08-05 15:16:50|12652.5|12640.5|12650.8|12638.8|12653.3|12641.3|12650.8|12638.8|4
1628176620000|2021-08-05 15:17:00|12652.3|12640.3|12654.2|12642.2|12654.2|12642.2|12652.3|12640.3|9
1628176630000|2021-08-05 15:17:10|12653.8|12641.8|12653.3|12641.3|12653.8|12641.8|12653.3|12641.3|1
1628176640000|2021-08-05 15:17:20|12652.8|12640.8|12653.3|12641.3|12653.3|12641.3|12652.8|12640.8|2
1628176650000|2021-08-05 15:17:30|12652.8|12640.8|12647.8|12635.8|12653.3|12641.3|12647.3|12635.3|66
1628176660000|2021-08-05 15:17:40|12647.3|12635.3|12644.8|12632.8|12647.3|12635.3|12644.8|12632.8|15
1628176670000|2021-08-05 15:17:50|12643.3|12631.3|12644.8|12632.8|12644.8|12632.8|12643.3|12631.3|25
1628176680000|2021-08-05 15:18:00|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|12641.8|12629.8|1
1628176690000|2021-08-05 15:18:10|12641.8|12629.8|12643.3|12631.3|12643.3|12631.3|12641.8|12629.8|0
1628176700000|2021-08-05 15:18:20|12644|12632|12644.8|12632.8|12644.8|12632.8|12643.3|12631.3|5
1628176710000|2021-08-05 15:18:30|12645.6|12633.6|12644.8|12632.8|12645.6|12633.6|12644.8|12632.8|11
1628176720000|2021-08-05 15:18:40|12645.6|12633.6|12644.3|12632.3|12645.6|12633.6|12644.3|12632.3|6
1628176730000|2021-08-05 15:18:50|12644.8|12632.8|12638.8|12626.8|12645.3|12633.3|12638.8|12626.8|77
1628176740000|2021-08-05 15:19:00|12639.8|12627.8|12639.8|12627.8|12641.3|12629.3|12639.3|12627.3|26
1628176750000|2021-08-05 15:19:10|12638.8|12626.8|12640.6|12628.6|12641.3|12629.3|12638.8|12626.8|15
1628176760000|2021-08-05 15:19:20|||||||||1
1628176770000|2021-08-05 15:19:30|12641.3|12629.3|12641.3|12629.3|12641.3|12629.3|12639.8|12627.8|9
1628176780000|2021-08-05 15:19:40|||||||||1
1628176790000|2021-08-05 15:19:50|12641.8|12629.8|12643.3|12631.3|12644.5|12632.5|12641.8|12629.8|12
1628176800000|2021-08-05 15:20:00|12640.3|12628.3|12641.1|12629.1|12641.1|12629.1|12640.3|12628.3|2
1628176810000|2021-08-05 15:20:10|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|1
1628176820000|2021-08-05 15:20:20|12642.8|12630.8|12642.3|12630.3|12644.3|12632.3|12642.3|12630.3|2
1628176830000|2021-08-05 15:20:30|12641.8|12629.8|12641.5|12629.5|12641.8|12629.8|12641.1|12629.1|1
1628176840000|2021-08-05 15:20:40|12641.1|12629.1|12639.3|12627.3|12641.5|12629.5|12639.3|12627.3|11
1628176850000|2021-08-05 15:20:50|12637.3|12625.3|12637.8|12625.8|12637.8|12625.8|12637.3|12625.3|1
1628176860000|2021-08-05 15:21:00|12638.3|12626.3|12639.8|12627.8|12639.8|12627.8|12638.3|12626.3|0
1628176870000|2021-08-05 15:21:10|12640.6|12628.6|12643.3|12631.3|12643.3|12631.3|12640.6|12628.6|3
1628176880000|2021-08-05 15:21:20|12642.6|12630.6|12643.8|12631.8|12643.8|12631.8|12642.6|12630.6|2
1628176890000|2021-08-05 15:21:30|||||||||3
1628176900000|2021-08-05 15:21:40|12644.3|12632.3|12641.8|12629.8|12644.3|12632.3|12641.8|12629.8|4
1628176910000|2021-08-05 15:21:50|12642.3|12630.3|12643.1|12631.1|12643.6|12631.6|12642.3|12630.3|4
1628176920000|2021-08-05 15:22:00|12643.6|12631.6|12644.8|12632.8|12644.8|12632.8|12643.6|12631.6|1
1628176930000|2021-08-05 15:22:10|12644.3|12632.3|12644.8|12632.8|12644.8|12632.8|12644.3|12632.3|0
1628176940000|2021-08-05 15:22:20|||||||||1
1628176950000|2021-08-05 15:22:30|12644.3|12632.3|12644.3|12632.3|12644.8|12632.8|12644.3|12632.3|0
1628176960000|2021-08-05 15:22:40|12643.6|12631.6|12643.6|12631.6|12643.6|12631.6|12642.8|12630.8|2
1628176970000|2021-08-05 15:22:50|12642.8|12630.8|12646.3|12634.3|12646.3|12634.3|12642.8|12630.8|2
1628176980000|2021-08-05 15:23:00|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|4
1628176990000|2021-08-05 15:23:10|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|0
1628177000000|2021-08-05 15:23:20|12646.8|12634.8|12647.3|12635.3|12647.3|12635.3|12646.8|12634.8|2
1628177010000|2021-08-05 15:23:30|12648.8|12636.8|12646.8|12634.8|12648.8|12636.8|12646.8|12634.8|5
1628177020000|2021-08-05 15:23:40|12647.6|12635.6|12648.8|12636.8|12648.8|12636.8|12647.6|12635.6|0
1628177030000|2021-08-05 15:23:50|12647.6|12635.6|12647.6|12635.6|12647.6|12635.6|12647.6|12635.6|45
1628177040000|2021-08-05 15:24:00|12648.8|12636.8|12648.8|12636.8|12648.8|12636.8|12647.6|12635.6|0
1628177050000|2021-08-05 15:24:10|12650.1|12638.1|12649.3|12637.3|12650.1|12638.1|12648.8|12636.8|7
1628177060000|2021-08-05 15:24:20|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|1
1628177070000|2021-08-05 15:24:30|12649.3|12637.3|12648.6|12636.6|12649.8|12637.8|12648.6|12636.6|1
1628177080000|2021-08-05 15:24:40|12647.6|12635.6|12646.8|12634.8|12647.6|12635.6|12646.4|12634.4|0
1628177090000|2021-08-05 15:24:50|||||||||1
1628177100000|2021-08-05 15:25:00|12642.8|12630.8|12638.8|12626.8|12642.8|12630.8|12638.8|12626.8|13
1628177110000|2021-08-05 15:25:10|12637.6|12625.6|12638|12626|12640.3|12628.3|12636.8|12624.8|20
1628177120000|2021-08-05 15:25:20|12637.6|12625.6|12638|12626|12638|12626|12637.6|12625.6|1
1628177130000|2021-08-05 15:25:30|12640.3|12628.3|12641|12629|12641|12629|12640.3|12628.3|22
1628177140000|2021-08-05 15:25:40|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|0
1628177150000|2021-08-05 15:25:50|12641|12629|12641.8|12629.8|12641.8|12629.8|12641|12629|2
1628177160000|2021-08-05 15:26:00|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12638.8|12626.8|4
1628177170000|2021-08-05 15:26:10|12640.1|12628.1|12643.3|12631.3|12643.3|12631.3|12640.1|12628.1|3
1628177180000|2021-08-05 15:26:20|12644.8|12632.8|12644.6|12632.6|12644.8|12632.8|12643.3|12631.3|4
1628177190000|2021-08-05 15:26:30|12644.1|12632.1|12649.6|12637.6|12650.8|12638.8|12644.1|12632.1|9
1628177200000|2021-08-05 15:26:40|12650.3|12638.3|12650.8|12638.8|12650.8|12638.8|12650.3|12638.3|7
1628177210000|2021-08-05 15:26:50|12649.8|12637.8|12649.1|12637.1|12649.8|12637.8|12649.1|12637.1|3
1628177220000|2021-08-05 15:27:00|12648.6|12636.6|12650.8|12638.8|12652.3|12640.3|12647.8|12635.8|1
1628177230000|2021-08-05 15:27:10|12651.6|12639.6|12651.6|12639.6|12651.6|12639.6|12651.6|12639.6|1
1628177240000|2021-08-05 15:27:20|12652.3|12640.3|12653.3|12641.3|12653.3|12641.3|12652.3|12640.3|3
1628177250000|2021-08-05 15:27:30|12655.8|12643.8|12658.3|12646.3|12658.3|12646.3|12655.8|12643.8|10
1628177260000|2021-08-05 15:27:40|12659.1|12647.1|12659.1|12647.1|12659.1|12647.1|12659.1|12647.1|5
1628177270000|2021-08-05 15:27:50|12658.3|12646.3|12658.3|12646.3|12658.3|12646.3|12655.3|12643.3|7
1628177280000|2021-08-05 15:28:00|12657.6|12645.6|12657.1|12645.1|12658.3|12646.3|12657.1|12645.1|6
1628177290000|2021-08-05 15:28:10|12658.3|12646.3|12657.8|12645.8|12658.3|12646.3|12657.8|12645.8|1
1628177300000|2021-08-05 15:28:20|12659.1|12647.1|12654.8|12642.8|12659.1|12647.1|12653.1|12641.1|12
1628177310000|2021-08-05 15:28:30|12653.8|12641.8|12649.3|12637.3|12654.8|12642.8|12646.3|12634.3|8
1628177320000|2021-08-05 15:28:40|12649.8|12637.8|12648.8|12636.8|12649.8|12637.8|12648.8|12636.8|5
1628177330000|2021-08-05 15:28:50|12649.3|12637.3|12647.1|12635.1|12649.3|12637.3|12645.8|12633.8|9
1628177340000|2021-08-05 15:29:00|12648.1|12636.1|12645.8|12633.8|12648.8|12636.8|12645.8|12633.8|6
1628177350000|2021-08-05 15:29:10|12646.6|12634.6|12647.4|12635.4|12647.4|12635.4|12646.6|12634.6|3
1628177360000|2021-08-05 15:29:20|||||||||1
1628177370000|2021-08-05 15:29:30|12648.6|12636.6|12649.9|12637.9|12649.9|12637.9|12647.9|12635.9|6
1628177390000|2021-08-05 15:29:50|12647.4|12635.4|12645.8|12633.8|12647.4|12635.4|12645.8|12633.8|5
1628177400000|2021-08-05 15:30:00|12646.6|12634.6|12637.3|12625.3|12646.6|12634.6|12636.8|12624.8|3
1628177410000|2021-08-05 15:30:10|12636.8|12624.8|12630|12618|12636.8|12624.8|12630|12618|1
1628177420000|2021-08-05 15:30:20|12630.8|12618.8|12620.5|12608.5|12630.8|12618.8|12614.2|12602.2|21
1628177430000|2021-08-05 15:30:30|12621.2|12609.2|12616.7|12604.7|12623|12611|12615.5|12603.5|21
1628177440000|2021-08-05 15:30:40|12620|12608|12627.5|12615.5|12628.2|12616.2|12620|12608|6
1628177450000|2021-08-05 15:30:50|12627|12615|12624.5|12612.5|12629.7|12617.7|12621.5|12609.5|9
1628177460000|2021-08-05 15:31:00|12621.2|12609.2|12615|12603|12622.8|12610.8|12614.2|12602.2|36
1628177470000|2021-08-05 15:31:10|12614.2|12602.2|12615.5|12603.5|12616.2|12604.2|12613.5|12601.5|5
1628177480000|2021-08-05 15:31:20|12620.5|12608.5|12625.3|12613.3|12625.3|12613.3|12618.7|12606.7|9
1628177490000|2021-08-05 15:31:30|12627.3|12615.3|12634|12622|12634|12622|12627.3|12615.3|6
1628177500000|2021-08-05 15:31:40|12632.8|12620.8|12627.3|12615.3|12633|12621|12626.3|12614.3|4
1628177510000|2021-08-05 15:31:50|12628|12616|12631.8|12619.8|12631.8|12619.8|12626.8|12614.8|11
1628177520000|2021-08-05 15:32:00|12633|12621|12633.3|12621.3|12633.3|12621.3|12632.5|12620.5|1
1628177530000|2021-08-05 15:32:10|12634.1|12622.1|12637.5|12625.5|12637.5|12625.5|12631.3|12619.3|6
1628177540000|2021-08-05 15:32:20|12638|12626|12635.5|12623.5|12638.5|12626.5|12634.6|12622.6|1
1628177550000|2021-08-05 15:32:30|12636.3|12624.3|12637.1|12625.1|12637.3|12625.3|12633.3|12621.3|2
1628177560000|2021-08-05 15:32:40|12637.6|12625.6|12638|12626|12639.3|12627.3|12637.6|12625.6|2
1628177570000|2021-08-05 15:32:50|12637.3|12625.3|12638.5|12626.5|12639|12627|12637.3|12625.3|4
1628177580000|2021-08-05 15:33:00|12639|12627|12642.3|12630.3|12642.3|12630.3|12639|12627|2
1628177590000|2021-08-05 15:33:10|12644.5|12632.5|12639.5|12627.5|12644.5|12632.5|12639.5|12627.5|11
1628177600000|2021-08-05 15:33:20|12636.3|12624.3|12636.7|12624.7|12637.5|12625.5|12634.2|12622.2|3
1628177610000|2021-08-05 15:33:30|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|12635|12623|3
1628177620000|2021-08-05 15:33:40|||||||||2
1628177630000|2021-08-05 15:33:50|12635|12623|12635.8|12623.8|12635.8|12623.8|12635|12623|1
1628177640000|2021-08-05 15:34:00|12634.2|12622.2|12631.7|12619.7|12634.2|12622.2|12631.7|12619.7|16
1628177650000|2021-08-05 15:34:10|12631.3|12619.3|12639|12627|12639|12627|12631.3|12619.3|6
1628177660000|2021-08-05 15:34:20|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|0
1628177670000|2021-08-05 15:34:30|12636.5|12624.5|12639.7|12627.7|12639.7|12627.7|12636.5|12624.5|5
1628177680000|2021-08-05 15:34:40|12640.2|12628.2|12639.7|12627.7|12640.2|12628.2|12639.7|12627.7|4
1628177700000|2021-08-05 15:35:00|12638.2|12626.2|12637.7|12625.7|12638.2|12626.2|12637.7|12625.7|2
1628177710000|2021-08-05 15:35:10|12639|12627|12637.7|12625.7|12639|12627|12637.7|12625.7|4
1628177720000|2021-08-05 15:35:20|||||||||1
1628177730000|2021-08-05 15:35:30|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|1
1628177750000|2021-08-05 15:35:50|||||||||1
1628177760000|2021-08-05 15:36:00|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|2
1628177770000|2021-08-05 15:36:10|||||||||1
1628177780000|2021-08-05 15:36:20|12642.3|12630.3|12644.8|12632.8|12644.8|12632.8|12641.8|12629.8|4
1628177790000|2021-08-05 15:36:30|12644.3|12632.3|12646|12634|12647.7|12635.7|12643|12631|25
1628177800000|2021-08-05 15:36:40|12649.3|12637.3|12647.3|12635.3|12650.2|12638.2|12646.5|12634.5|10
1628177810000|2021-08-05 15:36:50|12648.5|12636.5|12649.3|12637.3|12649.3|12637.3|12648.5|12636.5|0
1628177820000|2021-08-05 15:37:00|12648.5|12636.5|12649.3|12637.3|12649.3|12637.3|12648.5|12636.5|1
1628177840000|2021-08-05 15:37:20|12651.5|12639.5|12651.5|12639.5|12651.5|12639.5|12651.5|12639.5|3
1628177850000|2021-08-05 15:37:30|12651|12639|12650.5|12638.5|12651|12639|12650.5|12638.5|0
1628177860000|2021-08-05 15:37:40|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|1
1628177880000|2021-08-05 15:38:00|12647.8|12635.8|12646.8|12634.8|12649|12637|12646.8|12634.8|8
1628177890000|2021-08-05 15:38:10|12646.5|12634.5|12645.3|12633.3|12646.5|12634.5|12645.3|12633.3|0
1628177900000|2021-08-05 15:38:20|||||||||1
1628177910000|2021-08-05 15:38:30|12646|12634|12646|12634|12646|12634|12646|12634|1
1628177930000|2021-08-05 15:38:50|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|2
1628177940000|2021-08-05 15:39:00|12647.8|12635.8|12647.3|12635.3|12648.5|12636.5|12647.3|12635.3|2
1628177950000|2021-08-05 15:39:10|||||||||1
1628177960000|2021-08-05 15:39:20|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|5
1628177970000|2021-08-05 15:39:30|12648.8|12636.8|12648.8|12636.8|12648.8|12636.8|12648.8|12636.8|3
1628177990000|2021-08-05 15:39:50|12648.3|12636.3|12648.8|12636.8|12648.8|12636.8|12648.3|12636.3|2
1628178000000|2021-08-05 15:40:00|12648.3|12636.3|12650.8|12638.8|12650.8|12638.8|12648.3|12636.3|2
1628178010000|2021-08-05 15:40:10|12651.6|12639.6|12650.3|12638.3|12651.6|12639.6|12650.3|12638.3|1
1628178020000|2021-08-05 15:40:20|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|9
1628178030000|2021-08-05 15:40:30|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|0
1628178040000|2021-08-05 15:40:40|12648.6|12636.6|12648.6|12636.6|12648.6|12636.6|12648.6|12636.6|3
1628178050000|2021-08-05 15:40:50|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|12649.3|12637.3|1
1628178060000|2021-08-05 15:41:00|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|3
1628178070000|2021-08-05 15:41:10|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|5
1628178080000|2021-08-05 15:41:20|12649.3|12637.3|12651.1|12639.1|12651.1|12639.1|12648.6|12636.6|7
1628178090000|2021-08-05 15:41:30|||||||||1
1628178100000|2021-08-05 15:41:40|12649.8|12637.8|12651.1|12639.1|12651.1|12639.1|12649.8|12637.8|2
1628178110000|2021-08-05 15:41:50|||||||||1
1628178120000|2021-08-05 15:42:00|12652.3|12640.3|12654.3|12642.3|12654.8|12642.8|12652.3|12640.3|1
1628178130000|2021-08-05 15:42:10|12656.4|12644.4|12656.8|12644.8|12656.8|12644.8|12655.9|12643.9|6
1628178140000|2021-08-05 15:42:20|12656.4|12644.4|12655.9|12643.9|12656.8|12644.8|12655.9|12643.9|0
1628178150000|2021-08-05 15:42:30|12655.4|12643.4|12655.9|12643.9|12655.9|12643.9|12653.9|12641.9|1
1628178160000|2021-08-05 15:42:40|12655.1|12643.1|12655.1|12643.1|12655.1|12643.1|12655.1|12643.1|2
1628178170000|2021-08-05 15:42:50|12653.9|12641.9|12653.4|12641.4|12653.9|12641.9|12653.4|12641.4|1
1628178180000|2021-08-05 15:43:00|||||||||1
1628178190000|2021-08-05 15:43:10|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|0
1628178200000|2021-08-05 15:43:20|||||||||1
1628178210000|2021-08-05 15:43:30|12651.9|12639.9|12651.9|12639.9|12651.9|12639.9|12651.9|12639.9|3
1628178220000|2021-08-05 15:43:40|12653.1|12641.1|12653.9|12641.9|12653.9|12641.9|12653.1|12641.1|0
1628178230000|2021-08-05 15:43:50|12653.4|12641.4|12653.9|12641.9|12653.9|12641.9|12653.4|12641.4|3
1628178240000|2021-08-05 15:44:00|12653.4|12641.4|12652.8|12640.8|12654.4|12642.4|12651.9|12639.9|1
1628178250000|2021-08-05 15:44:10|12653.9|12641.9|12653.6|12641.6|12654.4|12642.4|12653.1|12641.1|0
1628178260000|2021-08-05 15:44:20|12653.1|12641.1|12652.6|12640.6|12653.1|12641.1|12652.6|12640.6|1
1628178270000|2021-08-05 15:44:30|12651.9|12639.9|12649.8|12637.8|12651.9|12639.9|12649.8|12637.8|2
1628178280000|2021-08-05 15:44:40|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|12650.6|12638.6|10
1628178290000|2021-08-05 15:44:50|12651.9|12639.9|12653.1|12641.1|12653.1|12641.1|12651.9|12639.9|0
1628178300000|2021-08-05 15:45:00|12652.1|12640.1|12657.9|12645.9|12657.9|12645.9|12652.1|12640.1|5
1628178310000|2021-08-05 15:45:10|||||||||1
1628178330000|2021-08-05 15:45:30|||||||||1
1628178340000|2021-08-05 15:45:40|||||||||1
1628178350000|2021-08-05 15:45:50|12659.6|12647.6|12657.9|12645.9|12659.6|12647.6|12657.9|12645.9|5
1628178360000|2021-08-05 15:46:00|12658.4|12646.4|12659.1|12647.1|12659.1|12647.1|12658.4|12646.4|1
1628178370000|2021-08-05 15:46:10|12658.4|12646.4|12660.4|12648.4|12660.4|12648.4|12658.4|12646.4|0
1628178380000|2021-08-05 15:46:20|12657.9|12645.9|12658.9|12646.9|12658.9|12646.9|12657.9|12645.9|3
1628178400000|2021-08-05 15:46:40|12659.6|12647.6|12660.4|12648.4|12660.4|12648.4|12659.6|12647.6|1
1628178410000|2021-08-05 15:46:50|12658.9|12646.9|12655.6|12643.6|12658.9|12646.9|12655.6|12643.6|4
1628178420000|2021-08-05 15:47:00|12654.4|12642.4|12657.4|12645.4|12657.4|12645.4|12654.4|12642.4|2
1628178430000|2021-08-05 15:47:10|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|0
1628178440000|2021-08-05 15:47:20|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|2
1628178450000|2021-08-05 15:47:30|12657.6|12645.6|12658.1|12646.1|12658.9|12646.9|12657.6|12645.6|1
1628178460000|2021-08-05 15:47:40|12657.6|12645.6|12656.4|12644.4|12657.6|12645.6|12656.4|12644.4|0
1628178470000|2021-08-05 15:47:50|12655.1|12643.1|12653.9|12641.9|12655.1|12643.1|12653.9|12641.9|1
1628178480000|2021-08-05 15:48:00|12654.6|12642.6|12660.4|12648.4|12660.4|12648.4|12654.6|12642.6|1
1628178490000|2021-08-05 15:48:10|12659.2|12647.2|12659.6|12647.6|12659.6|12647.6|12659.2|12647.2|5
1628178500000|2021-08-05 15:48:20|12659.7|12647.7|12659.7|12647.7|12659.7|12647.7|12659.7|12647.7|2
1628178510000|2021-08-05 15:48:30|||||||||1
1628178530000|2021-08-05 15:48:50|12659.2|12647.2|12662.9|12650.9|12662.9|12650.9|12659.2|12647.2|3
1628178540000|2021-08-05 15:49:00|||||||||1
1628178550000|2021-08-05 15:49:10|||||||||1
1628178560000|2021-08-05 15:49:20|||||||||1
1628178570000|2021-08-05 15:49:30|12661.7|12649.7|12661.7|12649.7|12661.7|12649.7|12661.7|12649.7|4
1628178580000|2021-08-05 15:49:40|12662.2|12650.2|12662.2|12650.2|12662.2|12650.2|12662.2|12650.2|3
1628178590000|2021-08-05 15:49:50|12659.9|12647.9|12659.4|12647.4|12659.9|12647.9|12658.9|12646.9|3
1628178600000|2021-08-05 15:50:00|12658.9|12646.9|12659.4|12647.4|12659.4|12647.4|12658.9|12646.9|2
1628178610000|2021-08-05 15:50:10|12658.9|12646.9|12653.9|12641.9|12658.9|12646.9|12651.9|12639.9|1
1628178620000|2021-08-05 15:50:20|12655.4|12643.4|12656.4|12644.4|12656.4|12644.4|12655.4|12643.4|2
1628178630000|2021-08-05 15:50:30|12657.2|12645.2|12661.7|12649.7|12661.7|12649.7|12655.9|12643.9|4
1628178640000|2021-08-05 15:50:40|12661.2|12649.2|12661.7|12649.7|12661.7|12649.7|12661.2|12649.2|4
1628178650000|2021-08-05 15:50:50|12660.7|12648.7|12661.7|12649.7|12661.7|12649.7|12660.7|12648.7|1
1628178670000|2021-08-05 15:51:10|||||||||1
1628178690000|2021-08-05 15:51:30|12661.2|12649.2|12662.9|12650.9|12662.9|12650.9|12661.2|12649.2|4
1628178700000|2021-08-05 15:51:40|12661.5|12649.5|12659|12647|12661.5|12649.5|12659|12647|3
1628178710000|2021-08-05 15:51:50|12659.5|12647.5|12659.9|12647.9|12660.4|12648.4|12659.5|12647.5|3
1628178720000|2021-08-05 15:52:00|12659.5|12647.5|12659.9|12647.9|12663.5|12651.5|12659.5|12647.5|1
1628178730000|2021-08-05 15:52:10|12659.5|12647.5|12659.5|12647.5|12659.5|12647.5|12659.5|12647.5|0
1628178740000|2021-08-05 15:52:20|12661.2|12649.2|12662|12650|12662|12650|12661.2|12649.2|1
1628178750000|2021-08-05 15:52:30|12661.5|12649.5|12661.5|12649.5|12661.5|12649.5|12661.5|12649.5|0
1628178760000|2021-08-05 15:52:40|12659.5|12647.5|12659.5|12647.5|12660.7|12648.7|12659.5|12647.5|2
1628178770000|2021-08-05 15:52:50|12659|12647|12659.2|12647.2|12659.5|12647.5|12658.2|12646.2|4
1628178780000|2021-08-05 15:53:00|12658.2|12646.2|12654.2|12642.2|12658.7|12646.7|12654.2|12642.2|0
1628178790000|2021-08-05 15:53:10|12654.9|12642.9|12654.2|12642.2|12654.9|12642.9|12654.2|12642.2|4
1628178800000|2021-08-05 15:53:20|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|1
1628178810000|2021-08-05 15:53:30|12651.7|12639.7|12652.5|12640.5|12652.5|12640.5|12651.7|12639.7|4
1628178820000|2021-08-05 15:53:40|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|0
1628178830000|2021-08-05 15:53:50|12652.9|12640.9|12651.7|12639.7|12652.9|12640.9|12651.7|12639.7|3
1628178840000|2021-08-05 15:54:00|12652.9|12640.9|12655.7|12643.7|12657.5|12645.5|12652.9|12640.9|2
1628178850000|2021-08-05 15:54:10|12656.5|12644.5|12657.5|12645.5|12657.5|12645.5|12656.5|12644.5|4
1628178860000|2021-08-05 15:54:20|12656.7|12644.7|12656.7|12644.7|12656.7|12644.7|12656.2|12644.2|0
1628178870000|2021-08-05 15:54:30|12656.2|12644.2|12660|12648|12661.7|12649.7|12656.2|12644.2|17
1628178880000|2021-08-05 15:54:40|12661.2|12649.2|12662.5|12650.5|12662.5|12650.5|12661.2|12649.2|0
1628178890000|2021-08-05 15:54:50|12661.2|12649.2|12661.7|12649.7|12661.7|12649.7|12661.2|12649.2|0
1628178900000|2021-08-05 15:55:00|12662|12650|12657.5|12645.5|12662|12650|12657.5|12645.5|1
1628178910000|2021-08-05 15:55:10|12657.9|12645.9|12657|12645|12657.9|12645.9|12657|12645|3
1628178920000|2021-08-05 15:55:20|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|4
1628178930000|2021-08-05 15:55:30|12655|12643|12654.5|12642.5|12655|12643|12654.5|12642.5|0
1628178940000|2021-08-05 15:55:40|||||||||1
1628178950000|2021-08-05 15:55:50|12655|12643|12655|12643|12655|12643|12654.5|12642.5|2
1628178960000|2021-08-05 15:56:00|12655.7|12643.7|12655.7|12643.7|12656.5|12644.5|12655.7|12643.7|0
1628178970000|2021-08-05 15:56:10|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|12655.2|12643.2|2
1628178980000|2021-08-05 15:56:20|||||||||1
1628178990000|2021-08-05 15:56:30|12656|12644|12655.2|12643.2|12656|12644|12655.2|12643.2|3
1628179000000|2021-08-05 15:56:40|12654.7|12642.7|12655.2|12643.2|12655.7|12643.7|12654.7|12642.7|0
1628179010000|2021-08-05 15:56:50|||||||||2
1628179020000|2021-08-05 15:57:00|12654.8|12642.8|12654.8|12642.8|12654.8|12642.8|12654.8|12642.8|0
1628179030000|2021-08-05 15:57:10|12655.2|12643.2|12656|12644|12656|12644|12655.2|12643.2|1
1628179040000|2021-08-05 15:57:20|12655.2|12643.2|12656|12644|12656|12644|12654|12642|0
1628179050000|2021-08-05 15:57:30|||||||||1
1628179070000|2021-08-05 15:57:50|||||||||2
1628179080000|2021-08-05 15:58:00|||||||||3
1628179100000|2021-08-05 15:58:20|||||||||1
1628179120000|2021-08-05 15:58:40|||||||||1
1628179130000|2021-08-05 15:58:50|12652|12640|12652.8|12640.8|12653.2|12641.2|12652|12640|8
1628179140000|2021-08-05 15:59:00|12653.2|12641.2|12653.2|12641.2|12653.2|12641.2|12652.8|12640.8|3
1628179150000|2021-08-05 15:59:10|12651.8|12639.8|12653.2|12641.2|12653.2|12641.2|12651|12639|50
1628179160000|2021-08-05 15:59:20|12652.5|12640.5|12652.5|12640.5|12653.2|12641.2|12652|12640|2
1628179170000|2021-08-05 15:59:30|12651.2|12639.2|12654.2|12642.2|12654.2|12642.2|12651.2|12639.2|7
1628179180000|2021-08-05 15:59:40|12655|12643|12653.5|12641.5|12655|12643|12653|12641|2
1628179190000|2021-08-05 15:59:50|12654|12642|12657.7|12645.7|12659|12647|12654|12642|14
1628179200000|2021-08-05 16:00:00|12657.2|12645.2|12657.7|12645.7|12657.7|12645.7|12657.2|12645.2|0
1628179210000|2021-08-05 16:00:10|12658.2|12646.2|12659|12647|12659|12647|12658.2|12646.2|1
1628179230000|2021-08-05 16:00:30|12661|12649|12661.5|12649.5|12661.5|12649.5|12661|12649|3
1628179240000|2021-08-05 16:00:40|12661|12649|12657.4|12645.4|12661|12649|12657|12645|15
1628179250000|2021-08-05 16:00:50|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|1
1628179260000|2021-08-05 16:01:00|12664.9|12652.9|12664.5|12652.5|12664.9|12652.9|12664.5|12652.5|10
1628179270000|2021-08-05 16:01:10|12663.7|12651.7|12662.4|12650.4|12663.7|12651.7|12662.4|12650.4|1
1628179280000|2021-08-05 16:01:20|12660.9|12648.9|12657.4|12645.4|12662.4|12650.4|12657.4|12645.4|6
1628179290000|2021-08-05 16:01:30|12656.2|12644.2|12654.9|12642.9|12657.4|12645.4|12654.9|12642.9|0
1628179300000|2021-08-05 16:01:40|12655.4|12643.4|12656.2|12644.2|12656.2|12644.2|12655.4|12643.4|1
1628179320000|2021-08-05 16:02:00|12657|12645|12656.2|12644.2|12657|12645|12656.2|12644.2|1
1628179330000|2021-08-05 16:02:10|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|0
1628179340000|2021-08-05 16:02:20|12656.2|12644.2|12656.2|12644.2|12656.2|12644.2|12656.2|12644.2|4
1628179350000|2021-08-05 16:02:30|12655|12643|12655|12643|12655|12643|12655|12643|0
1628179360000|2021-08-05 16:02:40|||||||||1
1628179370000|2021-08-05 16:02:50|12654|12642|12654|12642|12654|12642|12654|12642|10
1628179380000|2021-08-05 16:03:00|12653.5|12641.5|12656.5|12644.5|12656.5|12644.5|12653.5|12641.5|1
1628179390000|2021-08-05 16:03:10|12658.5|12646.5|12658.5|12646.5|12658.5|12646.5|12658.5|12646.5|3
1628179400000|2021-08-05 16:03:20|12658|12646|12655.2|12643.2|12658|12646|12655.2|12643.2|0
1628179410000|2021-08-05 16:03:30|12656|12644|12656.5|12644.5|12656.5|12644.5|12656|12644|6
1628179420000|2021-08-05 16:03:40|12653|12641|12655.5|12643.5|12655.5|12643.5|12653|12641|11
1628179430000|2021-08-05 16:03:50|12656.8|12644.8|12656.8|12644.8|12656.8|12644.8|12656.8|12644.8|1
1628179440000|2021-08-05 16:04:00|12655.5|12643.5|12654.3|12642.3|12655.5|12643.5|12654.3|12642.3|2
1628179450000|2021-08-05 16:04:10|12652|12640|12652.8|12640.8|12652.8|12640.8|12652|12640|5
1628179460000|2021-08-05 16:04:20|12652|12640|12652.8|12640.8|12652.8|12640.8|12652|12640|3
1628179470000|2021-08-05 16:04:30|12652|12640|12653.3|12641.3|12653.8|12641.8|12652|12640|1
1628179480000|2021-08-05 16:04:40|12653.8|12641.8|12653.8|12641.8|12654.5|12642.5|12653.8|12641.8|1
1628179500000|2021-08-05 16:05:00|12654.5|12642.5|12653|12641|12654.5|12642.5|12653|12641|3
1628179510000|2021-08-05 16:05:10|||||||||1
1628179520000|2021-08-05 16:05:20|||||||||2
1628179530000|2021-08-05 16:05:30|12653.8|12641.8|12653|12641|12653.8|12641.8|12651|12639|6
1628179540000|2021-08-05 16:05:40|12651|12639|12649|12637|12651|12639|12649|12637|0
1628179550000|2021-08-05 16:05:50|12648.2|12636.2|12649|12637|12649|12637|12648.2|12636.2|5
1628179560000|2021-08-05 16:06:00|12649.8|12637.8|12649|12637|12650.5|12638.5|12649|12637|0
1628179570000|2021-08-05 16:06:10|12650.5|12638.5|12651.5|12639.5|12651.5|12639.5|12650.5|12638.5|2
1628179580000|2021-08-05 16:06:20|12651|12639|12651.5|12639.5|12651.5|12639.5|12651|12639|0
1628179590000|2021-08-05 16:06:30|12653.5|12641.5|12651|12639|12653.5|12641.5|12651|12639|5
1628179600000|2021-08-05 16:06:40|12650.2|12638.2|12650|12638|12650.2|12638.2|12649|12637|1
1628179610000|2021-08-05 16:06:50|12648.7|12636.7|12650|12638|12650|12638|12648.2|12636.2|4
1628179620000|2021-08-05 16:07:00|12650.7|12638.7|12651.5|12639.5|12651.5|12639.5|12649.2|12637.2|8
1628179630000|2021-08-05 16:07:10|12650.7|12638.7|12651.5|12639.5|12651.5|12639.5|12650.7|12638.7|1
1628179640000|2021-08-05 16:07:20|||||||||1
1628179660000|2021-08-05 16:07:40|12651|12639|12652.3|12640.3|12652.3|12640.3|12651|12639|3
1628179670000|2021-08-05 16:07:50|12653|12641|12654.3|12642.3|12654.3|12642.3|12652.3|12640.3|2
1628179680000|2021-08-05 16:08:00|12655|12643|12655.5|12643.5|12655.5|12643.5|12655|12643|3
1628179700000|2021-08-05 16:08:20|||||||||2
1628179710000|2021-08-05 16:08:30|12657|12645|12659.5|12647.5|12659.5|12647.5|12657|12645|3
1628179720000|2021-08-05 16:08:40|12660.3|12648.3|12665.3|12653.3|12666.1|12654.1|12660.3|12648.3|4
1628179730000|2021-08-05 16:08:50|12664.5|12652.5|12663.8|12651.8|12664.5|12652.5|12662|12650|2
1628179740000|2021-08-05 16:09:00|12661.3|12649.3|12661.8|12649.8|12661.8|12649.8|12661.3|12649.3|1
1628179750000|2021-08-05 16:09:10|12662.5|12650.5|12662.5|12650.5|12662.5|12650.5|12662.5|12650.5|1
1628179770000|2021-08-05 16:09:30|12661|12649|12661.3|12649.3|12661.3|12649.3|12660|12648|2
1628179780000|2021-08-05 16:09:40|12660.8|12648.8|12661.3|12649.3|12661.3|12649.3|12660.8|12648.8|0
1628179790000|2021-08-05 16:09:50|12660.8|12648.8|12661.6|12649.6|12661.6|12649.6|12660.8|12648.8|1
1628179800000|2021-08-05 16:10:00|12660.8|12648.8|12661.8|12649.8|12661.8|12649.8|12660.8|12648.8|2
1628179810000|2021-08-05 16:10:10|12662.5|12650.5|12662.8|12650.8|12667.8|12655.8|12662.5|12650.5|7
1628179820000|2021-08-05 16:10:20|12663.3|12651.3|12664.1|12652.1|12664.6|12652.6|12662.1|12650.1|3
1628179830000|2021-08-05 16:10:30|12664.6|12652.6|12663.3|12651.3|12664.6|12652.6|12663.3|12651.3|1
1628179840000|2021-08-05 16:10:40|12664.1|12652.1|12664.1|12652.1|12665.3|12653.3|12664.1|12652.1|2
1628179860000|2021-08-05 16:11:00|12664.8|12652.8|12663.3|12651.3|12665.3|12653.3|12663.3|12651.3|2
1628179870000|2021-08-05 16:11:10|12665.8|12653.8|12665.3|12653.3|12665.8|12653.8|12664.8|12652.8|2
1628179880000|2021-08-05 16:11:20|12663.3|12651.3|12664.1|12652.1|12664.1|12652.1|12663.3|12651.3|1
1628179890000|2021-08-05 16:11:30|||||||||1
1628179910000|2021-08-05 16:11:50|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|12662.1|12650.1|2
1628179920000|2021-08-05 16:12:00|12664.8|12652.8|12663.3|12651.3|12664.8|12652.8|12663.3|12651.3|7
1628179930000|2021-08-05 16:12:10|12664.1|12652.1|12662.1|12650.1|12664.1|12652.1|12662.1|12650.1|2
1628179940000|2021-08-05 16:12:20|||||||||3
1628179950000|2021-08-05 16:12:30|12660.5|12648.5|12661|12649|12661|12649|12659.8|12647.8|5
1628179960000|2021-08-05 16:12:40|12661.8|12649.8|12661.8|12649.8|12661.8|12649.8|12661.8|12649.8|0
1628179970000|2021-08-05 16:12:50|12662.3|12650.3|12663.8|12651.8|12663.8|12651.8|12662.3|12650.3|0
1628179980000|2021-08-05 16:13:00|12663.1|12651.1|12664.3|12652.3|12664.3|12652.3|12663.1|12651.1|2
1628179990000|2021-08-05 16:13:10|12663.8|12651.8|12663.1|12651.1|12663.8|12651.8|12663.1|12651.1|0
1628180000000|2021-08-05 16:13:20|12661.8|12649.8|12659|12647|12661.8|12649.8|12659|12647|4
1628180020000|2021-08-05 16:13:40|12659.3|12647.3|12658.1|12646.1|12659.3|12647.3|12658.1|12646.1|2
1628180030000|2021-08-05 16:13:50|12657.6|12645.6|12657.6|12645.6|12658.1|12646.1|12657.6|12645.6|1
1628180040000|2021-08-05 16:14:00|12658.3|12646.3|12657.6|12645.6|12658.8|12646.8|12657.6|12645.6|1
1628180050000|2021-08-05 16:14:10|||||||||1
1628180060000|2021-08-05 16:14:20|12657.1|12645.1|12657.1|12645.1|12657.1|12645.1|12657.1|12645.1|1
1628180070000|2021-08-05 16:14:30|12657.6|12645.6|12657.1|12645.1|12657.6|12645.6|12657.1|12645.1|1
1628180080000|2021-08-05 16:14:40|12655.1|12643.1|12655.1|12643.1|12655.1|12643.1|12655.1|12643.1|1
1628180090000|2021-08-05 16:14:50|12654.6|12642.6|12653.1|12641.1|12655.1|12643.1|12652.6|12640.6|0
1628180100000|2021-08-05 16:15:00|12652.6|12640.6|12651.1|12639.1|12653.1|12641.1|12651.1|12639.1|4
1628180110000|2021-08-05 16:15:10|12649.5|12637.5|12647.5|12635.5|12649.5|12637.5|12646|12634|13
1628180130000|2021-08-05 16:15:30|||||||||1
1628180140000|2021-08-05 16:15:40|12646.8|12634.8|12646|12634|12646.8|12634.8|12646|12634|2
1628180160000|2021-08-05 16:16:00|||||||||1
1628180170000|2021-08-05 16:16:10|12644.8|12632.8|12645.5|12633.5|12646|12634|12644.8|12632.8|3
1628180180000|2021-08-05 16:16:20|12645.2|12633.2|12643.5|12631.5|12645.2|12633.2|12643.5|12631.5|16
1628180190000|2021-08-05 16:16:30|12642|12630|12642|12630|12642|12630|12642|12630|3
1628180200000|2021-08-05 16:16:40|||||||||1
1628180220000|2021-08-05 16:17:00|||||||||2
1628180230000|2021-08-05 16:17:10|12644.8|12632.8|12646|12634|12646|12634|12644.8|12632.8|6
1628180240000|2021-08-05 16:17:20|||||||||1
1628180250000|2021-08-05 16:17:30|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|1
1628180260000|2021-08-05 16:17:40|12643.5|12631.5|12646|12634|12646|12634|12643.5|12631.5|1
1628180270000|2021-08-05 16:17:50|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|6
1628180280000|2021-08-05 16:18:00|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|3
1628180290000|2021-08-05 16:18:10|12647.5|12635.5|12646.3|12634.3|12647.5|12635.5|12646.3|12634.3|2
1628180300000|2021-08-05 16:18:20|||||||||3
1628180310000|2021-08-05 16:18:30|12645.8|12633.8|12646.3|12634.3|12646.3|12634.3|12645|12633|2
1628180320000|2021-08-05 16:18:40|12647.1|12635.1|12645|12633|12647.1|12635.1|12645|12633|3
1628180330000|2021-08-05 16:18:50|||||||||1
1628180340000|2021-08-05 16:19:00|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|5
1628180350000|2021-08-05 16:19:10|12644.6|12632.6|12646.6|12634.6|12646.6|12634.6|12644.6|12632.6|4
1628180360000|2021-08-05 16:19:20|12647.1|12635.1|12645.8|12633.8|12647.1|12635.1|12645|12633|7
1628180370000|2021-08-05 16:19:30|12646.6|12634.6|12646.6|12634.6|12646.6|12634.6|12646.6|12634.6|0
1628180380000|2021-08-05 16:19:40|||||||||1
1628180390000|2021-08-05 16:19:50|12646.1|12634.1|12646.1|12634.1|12646.6|12634.6|12646.1|12634.1|1
1628180400000|2021-08-05 16:20:00|12645.6|12633.6|12644.8|12632.8|12645.6|12633.6|12644.8|12632.8|1
1628180410000|2021-08-05 16:20:10|12645.3|12633.3|12643.8|12631.8|12645.3|12633.3|12643.3|12631.3|15
1628180430000|2021-08-05 16:20:30|12643.3|12631.3|12637|12625|12644.6|12632.6|12637|12625|22
1628180440000|2021-08-05 16:20:40|12636.5|12624.5|12637.3|12625.3|12637.8|12625.8|12635.3|12623.3|11
1628180450000|2021-08-05 16:20:50|12636.8|12624.8|12636.8|12624.8|12637.6|12625.6|12635.1|12623.1|7
1628180460000|2021-08-05 16:21:00|12637.6|12625.6|12637.1|12625.1|12637.6|12625.6|12637.1|12625.1|6
1628180470000|2021-08-05 16:21:10|12636.3|12624.3|12636.6|12624.6|12637.6|12625.6|12636.3|12624.3|4
1628180480000|2021-08-05 16:21:20|12635.8|12623.8|12636.6|12624.6|12636.6|12624.6|12635.8|12623.8|2
1628180490000|2021-08-05 16:21:30|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|2
1628180510000|2021-08-05 16:21:50|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|1
1628180520000|2021-08-05 16:22:00|||||||||2
1628180530000|2021-08-05 16:22:10|12636.1|12624.1|12634.8|12622.8|12636.1|12624.1|12633.3|12621.3|16
1628180540000|2021-08-05 16:22:20|12634.6|12622.6|12634.1|12622.1|12634.6|12622.6|12634.1|12622.1|3
1628180550000|2021-08-05 16:22:30|12634.6|12622.6|12634.1|12622.1|12634.6|12622.6|12634.1|12622.1|0
1628180560000|2021-08-05 16:22:40|||||||||3
1628180570000|2021-08-05 16:22:50|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|6
1628180590000|2021-08-05 16:23:10|12631|12619|12628.3|12616.3|12631|12619|12628.3|12616.3|35
1628180600000|2021-08-05 16:23:20|12627|12615|12628|12616|12628|12616|12627|12615|2
1628180610000|2021-08-05 16:23:30|12631.3|12619.3|12628.3|12616.3|12631.5|12619.5|12628.3|12616.3|8
1628180630000|2021-08-05 16:23:50|12628.8|12616.8|12631.1|12619.1|12631.1|12619.1|12628.8|12616.8|1
1628180640000|2021-08-05 16:24:00|12631.3|12619.3|12629.8|12617.8|12631.8|12619.8|12629.8|12617.8|2
1628180650000|2021-08-05 16:24:10|12629.3|12617.3|12630.3|12618.3|12630.3|12618.3|12629.3|12617.3|3
1628180660000|2021-08-05 16:24:20|12629.8|12617.8|12630.3|12618.3|12630.3|12618.3|12629.8|12617.8|1
1628180670000|2021-08-05 16:24:30|12631.1|12619.1|12631.1|12619.1|12631.1|12619.1|12631.1|12619.1|0
1628180680000|2021-08-05 16:24:40|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|2
1628180700000|2021-08-05 16:25:00|12630.3|12618.3|12629.8|12617.8|12631.8|12619.8|12629.8|12617.8|1
1628180710000|2021-08-05 16:25:10|12629.3|12617.3|12629.8|12617.8|12631.1|12619.1|12628.6|12616.6|6
1628180720000|2021-08-05 16:25:20|12628.6|12616.6|12628.6|12616.6|12628.6|12616.6|12628.1|12616.1|0
1628180730000|2021-08-05 16:25:30|12629.8|12617.8|12628.6|12616.6|12629.8|12617.8|12628.6|12616.6|9
1628180750000|2021-08-05 16:25:50|||||||||2
1628180760000|2021-08-05 16:26:00|12629.1|12617.1|12629.5|12617.5|12629.5|12617.5|12629.1|12617.1|4
1628180770000|2021-08-05 16:26:10|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|4
1628180780000|2021-08-05 16:26:20|12630.6|12618.6|12632.6|12620.6|12632.6|12620.6|12630.6|12618.6|1
1628180790000|2021-08-05 16:26:30|12631.8|12619.8|12632.6|12620.6|12632.6|12620.6|12631.8|12619.8|1
1628180800000|2021-08-05 16:26:40|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|1
1628180810000|2021-08-05 16:26:50|12633.1|12621.1|12632.3|12620.3|12633.1|12621.1|12631.1|12619.1|2
1628180820000|2021-08-05 16:27:00|12632.8|12620.8|12632.3|12620.3|12633.1|12621.1|12631.8|12619.8|6
1628180830000|2021-08-05 16:27:10|12631.8|12619.8|12631.8|12619.8|12633.1|12621.1|12631.3|12619.3|1
1628180840000|2021-08-05 16:27:20|12631.1|12619.1|12630.6|12618.6|12631.1|12619.1|12630.6|12618.6|0
1628180850000|2021-08-05 16:27:30|||||||||1
1628180860000|2021-08-05 16:27:40|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|1
1628180870000|2021-08-05 16:27:50|||||||||2
1628180880000|2021-08-05 16:28:00|||||||||1
1628180900000|2021-08-05 16:28:20|||||||||3
1628180920000|2021-08-05 16:28:40|12633.1|12621.1|12635.1|12623.1|12635.1|12623.1|12633.1|12621.1|2
1628180930000|2021-08-05 16:28:50|12634.6|12622.6|12632.3|12620.3|12634.6|12622.6|12631.4|12619.4|9
1628180940000|2021-08-05 16:29:00|12632.6|12620.6|12633.1|12621.1|12633.1|12621.1|12630.6|12618.6|0
1628180950000|2021-08-05 16:29:10|12632.6|12620.6|12633.9|12621.9|12633.9|12621.9|12632.6|12620.6|2
1628180960000|2021-08-05 16:29:20|12633.1|12621.1|12633.1|12621.1|12633.9|12621.9|12632.6|12620.6|1
1628180980000|2021-08-05 16:29:40|12635.1|12623.1|12634.6|12622.6|12635.1|12623.1|12634.6|12622.6|0
1628180990000|2021-08-05 16:29:50|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12634.6|12622.6|10
1628181000000|2021-08-05 16:30:00|12631.4|12619.4|12626.6|12614.6|12631.4|12619.4|12625.8|12613.8|11
1628181010000|2021-08-05 16:30:10|12625.8|12613.8|12624.1|12612.1|12625.8|12613.8|12623.3|12611.3|7
1628181020000|2021-08-05 16:30:20|12623.3|12611.3|12623.3|12611.3|12623.3|12611.3|12623.3|12611.3|3
1628181030000|2021-08-05 16:30:30|12624.1|12612.1|12626.9|12614.9|12627.3|12615.3|12624.1|12612.1|2
1628181040000|2021-08-05 16:30:40|12626.1|12614.1|12625.1|12613.1|12626.6|12614.6|12625.1|12613.1|1
1628181050000|2021-08-05 16:30:50|12627.1|12615.1|12625.1|12613.1|12627.1|12615.1|12625.1|12613.1|2
1628181060000|2021-08-05 16:31:00|||||||||1
1628181070000|2021-08-05 16:31:10|||||||||1
1628181090000|2021-08-05 16:31:30|12626.6|12614.6|12628.6|12616.6|12629.1|12617.1|12626.6|12614.6|3
1628181100000|2021-08-05 16:31:40|12629.1|12617.1|12632.7|12620.7|12632.7|12620.7|12629.1|12617.1|2
1628181110000|2021-08-05 16:31:50|12633.4|12621.4|12632.7|12620.7|12634.7|12622.7|12631.9|12619.9|3
1628181120000|2021-08-05 16:32:00|12633.4|12621.4|12633.9|12621.9|12634.7|12622.7|12632.7|12620.7|1
1628181130000|2021-08-05 16:32:10|12632.7|12620.7|12633.2|12621.2|12633.2|12621.2|12632.7|12620.7|3
1628181140000|2021-08-05 16:32:20|12632.7|12620.7|12633.2|12621.2|12633.2|12621.2|12632.7|12620.7|1
1628181160000|2021-08-05 16:32:40|||||||||1
1628181170000|2021-08-05 16:32:50|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|4
1628181180000|2021-08-05 16:33:00|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.2|12618.2|0
1628181190000|2021-08-05 16:33:10|12630.2|12618.2|12633.9|12621.9|12633.9|12621.9|12630.2|12618.2|3
1628181200000|2021-08-05 16:33:20|12633.4|12621.4|12633.4|12621.4|12633.9|12621.9|12633.4|12621.4|0
1628181210000|2021-08-05 16:33:30|||||||||1
1628181220000|2021-08-05 16:33:40|||||||||4
1628181230000|2021-08-05 16:33:50|12631.2|12619.2|12630.7|12618.7|12631.9|12619.9|12630.7|12618.7|1
1628181240000|2021-08-05 16:34:00|12630.2|12618.2|12630.7|12618.7|12630.7|12618.7|12630.2|12618.2|3
1628181250000|2021-08-05 16:34:10|12632.2|12620.2|12635.2|12623.2|12635.2|12623.2|12632.2|12620.2|5
1628181260000|2021-08-05 16:34:20|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|0
1628181270000|2021-08-05 16:34:30|12634.7|12622.7|12635.7|12623.7|12635.7|12623.7|12634.7|12622.7|2
1628181280000|2021-08-05 16:34:40|||||||||1
1628181290000|2021-08-05 16:34:50|||||||||3
1628181300000|2021-08-05 16:35:00|12635.2|12623.2|12634.7|12622.7|12635.2|12623.2|12634.7|12622.7|13
1628181310000|2021-08-05 16:35:10|12634.2|12622.2|12634.7|12622.7|12634.7|12622.7|12634.2|12622.2|8
1628181320000|2021-08-05 16:35:20|12634.2|12622.2|12633.5|12621.5|12634.2|12622.2|12632.2|12620.2|8
1628181330000|2021-08-05 16:35:30|||||||||1
1628181340000|2021-08-05 16:35:40|12633|12621|12634.2|12622.2|12634.7|12622.7|12629.7|12617.7|6
1628181350000|2021-08-05 16:35:50|12634.7|12622.7|12633.7|12621.7|12634.7|12622.7|12633.7|12621.7|6
1628181360000|2021-08-05 16:36:00|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|1
1628181370000|2021-08-05 16:36:10|12631|12619|12631.7|12619.7|12631.7|12619.7|12631|12619|2
1628181380000|2021-08-05 16:36:20|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1628181390000|2021-08-05 16:36:30|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|3
1628181400000|2021-08-05 16:36:40|12628.2|12616.2|12630.5|12618.5|12630.5|12618.5|12628.2|12616.2|1
1628181410000|2021-08-05 16:36:50|12629.7|12617.7|12631|12619|12631|12619|12629.7|12617.7|1
1628181420000|2021-08-05 16:37:00|12629.7|12617.7|12629.7|12617.7|12631|12619|12629.7|12617.7|0
1628181430000|2021-08-05 16:37:10|12630.5|12618.5|12632.5|12620.5|12632.5|12620.5|12630.5|12618.5|3
1628181440000|2021-08-05 16:37:20|12631.7|12619.7|12631.2|12619.2|12631.7|12619.7|12631.2|12619.2|0
1628181460000|2021-08-05 16:37:40|||||||||1
1628181470000|2021-08-05 16:37:50|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|14
1628181480000|2021-08-05 16:38:00|12632|12620|12632|12620|12632|12620|12632|12620|12
1628181490000|2021-08-05 16:38:10|12629.7|12617.7|12630.5|12618.5|12630.5|12618.5|12629.7|12617.7|5
1628181500000|2021-08-05 16:38:20|12631.2|12619.2|12632|12620|12632|12620|12631.2|12619.2|4
1628181510000|2021-08-05 16:38:30|12632.8|12620.8|12633.7|12621.7|12633.7|12621.7|12632.8|12620.8|2
1628181520000|2021-08-05 16:38:40|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|0
1628181530000|2021-08-05 16:38:50|12633.7|12621.7|12633.3|12621.3|12633.7|12621.7|12633.3|12621.3|1
1628181540000|2021-08-05 16:39:00|12632.5|12620.5|12633.7|12621.7|12633.7|12621.7|12631.2|12619.2|0
1628181550000|2021-08-05 16:39:10|12634.2|12622.2|12637|12625|12637.8|12625.8|12634.2|12622.2|1
1628181560000|2021-08-05 16:39:20|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|1
1628181570000|2021-08-05 16:39:30|12637|12625|12633.7|12621.7|12637|12625|12633.7|12621.7|0
1628181580000|2021-08-05 16:39:40|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|1
1628181590000|2021-08-05 16:39:50|12635|12623|12632.2|12620.2|12635|12623|12632.2|12620.2|9
1628181600000|2021-08-05 16:40:00|12630.2|12618.2|12630.2|12618.2|12630.2|12618.2|12630.2|12618.2|3
1628181610000|2021-08-05 16:40:10|12632.2|12620.2|12633.8|12621.8|12633.8|12621.8|12632.2|12620.2|1
1628181620000|2021-08-05 16:40:20|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|0
1628181630000|2021-08-05 16:40:30|||||||||1
1628181640000|2021-08-05 16:40:40|12632.5|12620.5|12633|12621|12633|12621|12632.5|12620.5|1
1628181650000|2021-08-05 16:40:50|12633.8|12621.8|12631.3|12619.3|12633.8|12621.8|12631.3|12619.3|3
1628181670000|2021-08-05 16:41:10|||||||||9
1628181680000|2021-08-05 16:41:20|||||||||1
1628181690000|2021-08-05 16:41:30|||||||||1
1628181700000|2021-08-05 16:41:40|||||||||1
1628181720000|2021-08-05 16:42:00|||||||||4
1628181730000|2021-08-05 16:42:10|12630.5|12618.5|12629.3|12617.3|12630.5|12618.5|12629.3|12617.3|4
1628181740000|2021-08-05 16:42:20|12628.8|12616.8|12629.3|12617.3|12629.3|12617.3|12628.8|12616.8|0
1628181750000|2021-08-05 16:42:30|12628.8|12616.8|12628|12616|12629.3|12617.3|12628|12616|1
1628181760000|2021-08-05 16:42:40|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|0
1628181770000|2021-08-05 16:42:50|||||||||1
1628181780000|2021-08-05 16:43:00|12629.3|12617.3|12627.2|12615.2|12629.3|12617.3|12627.2|12615.2|3
1628181790000|2021-08-05 16:43:10|||||||||1
1628181800000|2021-08-05 16:43:20|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|4
1628181810000|2021-08-05 16:43:30|||||||||10
1628181820000|2021-08-05 16:43:40|12624|12612|12620.5|12608.5|12624|12612|12620|12608|9
1628181830000|2021-08-05 16:43:50|12621.2|12609.2|12622.3|12610.3|12624.3|12612.3|12621.2|12609.2|1
1628181840000|2021-08-05 16:44:00|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|8
1628181850000|2021-08-05 16:44:10|12623|12611|12622.7|12610.7|12623|12611|12622.3|12610.3|1
1628181860000|2021-08-05 16:44:20|12622.3|12610.3|12621.5|12609.5|12624.3|12612.3|12621.5|12609.5|5
1628181870000|2021-08-05 16:44:30|12622.7|12610.7|12622.7|12610.7|12623.5|12611.5|12622.7|12610.7|1
1628181880000|2021-08-05 16:44:40|12623.2|12611.2|12622.7|12610.7|12623.2|12611.2|12622.7|12610.7|1
1628181890000|2021-08-05 16:44:50|12621.5|12609.5|12621.5|12609.5|12621.5|12609.5|12621.5|12609.5|1
1628181900000|2021-08-05 16:45:00|||||||||3
1628181910000|2021-08-05 16:45:10|||||||||1
1628181930000|2021-08-05 16:45:30|12622.8|12610.8|12622.3|12610.3|12622.8|12610.8|12621.5|12609.5|3
1628181940000|2021-08-05 16:45:40|12621.5|12609.5|12622|12610|12622|12610|12621.5|12609.5|1
1628181950000|2021-08-05 16:45:50|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|0
1628181960000|2021-08-05 16:46:00|||||||||2
1628181970000|2021-08-05 16:46:10|||||||||2
1628181990000|2021-08-05 16:46:30|||||||||1
1628182000000|2021-08-05 16:46:40|||||||||1
1628182010000|2021-08-05 16:46:50|||||||||1
1628182020000|2021-08-05 16:47:00|||||||||1
1628182040000|2021-08-05 16:47:20|12620.8|12608.8|12621.5|12609.5|12621.5|12609.5|12620.8|12608.8|8
1628182050000|2021-08-05 16:47:30|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|0
1628182060000|2021-08-05 16:47:40|12621.5|12609.5|12620.8|12608.8|12621.5|12609.5|12620.8|12608.8|1
1628182070000|2021-08-05 16:47:50|12621.5|12609.5|12622.3|12610.3|12622.3|12610.3|12621.5|12609.5|1
1628182080000|2021-08-05 16:48:00|12620.8|12608.8|12622.3|12610.3|12622.3|12610.3|12620.8|12608.8|5
1628182090000|2021-08-05 16:48:10|||||||||1
1628182110000|2021-08-05 16:48:30|12621.5|12609.5|12621.5|12609.5|12621.5|12609.5|12621.5|12609.5|8
1628182120000|2021-08-05 16:48:40|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|0
1628182130000|2021-08-05 16:48:50|12620.8|12608.8|12618.7|12606.7|12622.3|12610.3|12618.7|12606.7|22
1628182150000|2021-08-05 16:49:10|12618.3|12606.3|12619.2|12607.2|12619.2|12607.2|12618.3|12606.3|9
1628182170000|2021-08-05 16:49:30|12618.8|12606.8|12616.7|12604.7|12619.2|12607.2|12616.7|12604.7|1
1628182180000|2021-08-05 16:49:40|12617.5|12605.5|12616.7|12604.7|12618.5|12606.5|12616.7|12604.7|1
1628182190000|2021-08-05 16:49:50|12617.2|12605.2|12617.2|12605.2|12617.7|12605.7|12617.2|12605.2|1
1628182200000|2021-08-05 16:50:00|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|5
1628182210000|2021-08-05 16:50:10|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|1
1628182220000|2021-08-05 16:50:20|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|4
1628182230000|2021-08-05 16:50:30|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|0
1628182240000|2021-08-05 16:50:40|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|1
1628182250000|2021-08-05 16:50:50|||||||||10
1628182260000|2021-08-05 16:51:00|12616.8|12604.8|12616.8|12604.8|12616.8|12604.8|12616.8|12604.8|1
1628182280000|2021-08-05 16:51:20|12618.3|12606.3|12618.8|12606.8|12619.3|12607.3|12618.3|12606.3|6
1628182300000|2021-08-05 16:51:40|12618.3|12606.3|12620.3|12608.3|12620.3|12608.3|12618.3|12606.3|1
1628182310000|2021-08-05 16:51:50|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|12620.3|12608.3|6
1628182320000|2021-08-05 16:52:00|12620.3|12608.3|12622.8|12610.8|12623.3|12611.3|12620.3|12608.3|1
1628182330000|2021-08-05 16:52:10|12622|12610|12625.3|12613.3|12625.8|12613.8|12621.5|12609.5|5
1628182340000|2021-08-05 16:52:20|12624.5|12612.5|12625.8|12613.8|12625.8|12613.8|12624|12612|1
1628182350000|2021-08-05 16:52:30|12624.8|12612.8|12624.8|12612.8|12624.8|12612.8|12624.8|12612.8|15
1628182360000|2021-08-05 16:52:40|12624.3|12612.3|12624.8|12612.8|12624.8|12612.8|12622.3|12610.3|2
1628182370000|2021-08-05 16:52:50|12623.6|12611.6|12622.3|12610.3|12623.6|12611.6|12622.3|12610.3|1
1628182380000|2021-08-05 16:53:00|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|3
1628182390000|2021-08-05 16:53:10|12622.3|12610.3|12624.8|12612.8|12624.8|12612.8|12622.3|12610.3|0
1628182400000|2021-08-05 16:53:20|12626.3|12614.3|12624.8|12612.8|12627.3|12615.3|12624.8|12612.8|11
1628182410000|2021-08-05 16:53:30|12624.3|12612.3|12624|12612|12624.3|12612.3|12622.8|12610.8|0
1628182420000|2021-08-05 16:53:40|12624.8|12612.8|12624.8|12612.8|12624.8|12612.8|12624.8|12612.8|0
1628182430000|2021-08-05 16:53:50|||||||||3
1628182440000|2021-08-05 16:54:00|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|4
1628182450000|2021-08-05 16:54:10|||||||||1
1628182460000|2021-08-05 16:54:20|12624.8|12612.8|12624.8|12612.8|12624.8|12612.8|12624.8|12612.8|1
1628182470000|2021-08-05 16:54:30|12623.6|12611.6|12622|12610|12623.6|12611.6|12622|12610|3
1628182480000|2021-08-05 16:54:40|12623.3|12611.3|12622|12610|12623.3|12611.3|12622|12610|2
1628182490000|2021-08-05 16:54:50|12623.3|12611.3|12624.1|12612.1|12624.1|12612.1|12623.3|12611.3|0
1628182500000|2021-08-05 16:55:00|12622.8|12610.8|12621.6|12609.6|12622.8|12610.8|12621.6|12609.6|1
1628182510000|2021-08-05 16:55:10|12622|12610|12620.8|12608.8|12622|12610|12620.8|12608.8|1
1628182520000|2021-08-05 16:55:20|||||||||1
1628182530000|2021-08-05 16:55:30|||||||||1
1628182540000|2021-08-05 16:55:40|||||||||2
1628182550000|2021-08-05 16:55:50|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|12
1628182570000|2021-08-05 16:56:10|12621.8|12609.8|12616.8|12604.8|12621.8|12609.8|12616.8|12604.8|4
1628182580000|2021-08-05 16:56:20|||||||||1
1628182590000|2021-08-05 16:56:30|12615.3|12603.3|12616.5|12604.5|12616.5|12604.5|12615.3|12603.3|3
1628182600000|2021-08-05 16:56:40|12616|12604|12616.5|12604.5|12616.5|12604.5|12616|12604|0
1628182610000|2021-08-05 16:56:50|12616|12604|12616.8|12604.8|12616.8|12604.8|12616|12604|0
1628182620000|2021-08-05 16:57:00|12618.8|12606.8|12617.3|12605.3|12620|12608|12617.3|12605.3|13
1628182630000|2021-08-05 16:57:10|12618.5|12606.5|12618.5|12606.5|12618.5|12606.5|12618.5|12606.5|1
1628182650000|2021-08-05 16:57:30|12618|12606|12616.2|12604.2|12618.5|12606.5|12612.8|12600.8|3
1628182660000|2021-08-05 16:57:40|12611.7|12599.7|12611|12599|12612.2|12600.2|12611|12599|4
1628182670000|2021-08-05 16:57:50|12609.7|12597.7|12610.5|12598.5|12610.5|12598.5|12609.7|12597.7|0
1628182680000|2021-08-05 16:58:00|12611.2|12599.2|12609.7|12597.7|12611.2|12599.2|12609.7|12597.7|0
1628182690000|2021-08-05 16:58:10|12609|12597|12612.5|12600.5|12613.7|12601.7|12609|12597|5
1628182700000|2021-08-05 16:58:20|12613.3|12601.3|12608.2|12596.2|12613.3|12601.3|12608.2|12596.2|14
1628182710000|2021-08-05 16:58:30|12607.7|12595.7|12605.7|12593.7|12608.5|12596.5|12605.7|12593.7|8
1628182720000|2021-08-05 16:58:40|12604.7|12592.7|12604.5|12592.5|12604.9|12592.9|12601.7|12589.7|23
1628182730000|2021-08-05 16:58:50|12601.7|12589.7|12600.2|12588.2|12606.2|12594.2|12599.4|12587.4|3
1628182740000|2021-08-05 16:59:00|12599.7|12587.7|12599.9|12587.9|12602.2|12590.2|12596.4|12584.4|4
1628182750000|2021-08-05 16:59:10|12601.4|12589.4|12598.9|12586.9|12601.4|12589.4|12598.9|12586.9|0
1628182760000|2021-08-05 16:59:20|12599.4|12587.4|12594.9|12582.9|12600.7|12588.7|12594.9|12582.9|2
1628182770000|2021-08-05 16:59:30|12595.7|12583.7|12597.7|12585.7|12597.7|12585.7|12595.7|12583.7|3
1628182780000|2021-08-05 16:59:40|12595.7|12583.7|12597.7|12585.7|12597.7|12585.7|12595.7|12583.7|1
1628182790000|2021-08-05 16:59:50|12597.2|12585.2|12600.2|12588.2|12600.2|12588.2|12596.4|12584.4|3
1628182800000|2021-08-05 17:00:00|12597.7|12585.7|12597.9|12585.9|12598.4|12586.4|12596.4|12584.4|6
1628182810000|2021-08-05 17:00:10|12598.4|12586.4|12596.4|12584.4|12598.4|12586.4|12595.2|12583.2|2
1628182820000|2021-08-05 17:00:20|12597.2|12585.2|12596.4|12584.4|12597.2|12585.2|12595.9|12583.9|1
1628182830000|2021-08-05 17:00:30|12597.2|12585.2|12597.2|12585.2|12597.2|12585.2|12595.9|12583.9|2
1628182840000|2021-08-05 17:00:40|12596.4|12584.4|12596.7|12584.7|12596.7|12584.7|12595.2|12583.2|1
1628182850000|2021-08-05 17:00:50|||||||||3
1628182860000|2021-08-05 17:01:00|12595.2|12583.2|12595.9|12583.9|12595.9|12583.9|12595.2|12583.2|1
1628182870000|2021-08-05 17:01:10|12596.7|12584.7|12596.7|12584.7|12597.7|12585.7|12596.7|12584.7|16
1628182880000|2021-08-05 17:01:20|12597.2|12585.2|12595.9|12583.9|12597.2|12585.2|12595.2|12583.2|7
1628182890000|2021-08-05 17:01:30|12595.2|12583.2|12595.2|12583.2|12595.2|12583.2|12593.7|12581.7|6
1628182900000|2021-08-05 17:01:40|12595.9|12583.9|12595.2|12583.2|12595.9|12583.9|12595.2|12583.2|0
1628182910000|2021-08-05 17:01:50|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|5
1628182920000|2021-08-05 17:02:00|12595.2|12583.2|12596.7|12584.7|12597.2|12585.2|12594.7|12582.7|3
1628182930000|2021-08-05 17:02:10|12598|12586|12596.7|12584.7|12598|12586|12595.5|12583.5|3
1628182940000|2021-08-05 17:02:20|12598.9|12586.9|12597.7|12585.7|12598.9|12586.9|12597.2|12585.2|7
1628182950000|2021-08-05 17:02:30|12597.2|12585.2|12599.4|12587.4|12599.4|12587.4|12597.2|12585.2|2
1628182960000|2021-08-05 17:02:40|12598.9|12586.9|12602.2|12590.2|12602.2|12590.2|12598.9|12586.9|5
1628182970000|2021-08-05 17:02:50|12602.7|12590.7|12597.7|12585.7|12602.7|12590.7|12597.7|12585.7|2
1628182980000|2021-08-05 17:03:00|12598.9|12586.9|12597.7|12585.7|12598.9|12586.9|12597.7|12585.7|1
1628182990000|2021-08-05 17:03:10|12598.9|12586.9|12598.4|12586.4|12598.9|12586.9|12597.7|12585.7|1
1628183000000|2021-08-05 17:03:20|12599.7|12587.7|12599.2|12587.2|12599.7|12587.7|12599.2|12587.2|3
1628183010000|2021-08-05 17:03:30|12598.7|12586.7|12596.7|12584.7|12599.2|12587.2|12596.7|12584.7|4
1628183020000|2021-08-05 17:03:40|12598.7|12586.7|12598|12586|12598.7|12586.7|12598|12586|0
1628183030000|2021-08-05 17:03:50|12599.2|12587.2|12598|12586|12599.2|12587.2|12598|12586|6
1628183040000|2021-08-05 17:04:00|12598.7|12586.7|12599.5|12587.5|12600|12588|12598.7|12586.7|2
1628183050000|2021-08-05 17:04:10|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|3
1628183060000|2021-08-05 17:04:20|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12
1628183070000|2021-08-05 17:04:30|12603.7|12591.7|12600|12588|12603.7|12591.7|12598.2|12586.2|5
1628183080000|2021-08-05 17:04:40|12598.7|12586.7|12597.2|12585.2|12599.2|12587.2|12597.2|12585.2|4
1628183090000|2021-08-05 17:04:50|12598|12586|12598|12586|12598|12586|12597.2|12585.2|2
1628183100000|2021-08-05 17:05:00|12598.7|12586.7|12594.2|12582.2|12598.7|12586.7|12594.2|12582.2|1
1628183110000|2021-08-05 17:05:10|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|1
1628183120000|2021-08-05 17:05:20|12593.2|12581.2|12593.9|12581.9|12595.2|12583.2|12592.7|12580.7|1
1628183130000|2021-08-05 17:05:30|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|1
1628183140000|2021-08-05 17:05:40|12596.2|12584.2|12596.2|12584.2|12598|12586|12596.2|12584.2|4
1628183150000|2021-08-05 17:05:50|12596.7|12584.7|12596.7|12584.7|12598.2|12586.2|12596.7|12584.7|1
1628183160000|2021-08-05 17:06:00|12597.5|12585.5|12596.2|12584.2|12597.5|12585.5|12596.2|12584.2|2
1628183170000|2021-08-05 17:06:10|12596.7|12584.7|12597.7|12585.7|12597.7|12585.7|12596.2|12584.2|3
1628183180000|2021-08-05 17:06:20|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|0
1628183190000|2021-08-05 17:06:30|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|0
1628183200000|2021-08-05 17:06:40|||||||||2
1628183210000|2021-08-05 17:06:50|12598.5|12586.5|12597.8|12585.8|12599.3|12587.3|12597.8|12585.8|14
1628183220000|2021-08-05 17:07:00|12598.8|12586.8|12598.3|12586.3|12598.8|12586.8|12598.3|12586.3|2
1628183230000|2021-08-05 17:07:10|12598.8|12586.8|12600.3|12588.3|12600.3|12588.3|12598.8|12586.8|6
1628183240000|2021-08-05 17:07:20|12598.8|12586.8|12597.1|12585.1|12598.8|12586.8|12597.1|12585.1|9
1628183250000|2021-08-05 17:07:30|12595.5|12583.5|12594.8|12582.8|12595.5|12583.5|12594.8|12582.8|18
1628183260000|2021-08-05 17:07:40|12596|12584|12599.3|12587.3|12600.5|12588.5|12596|12584|10
1628183270000|2021-08-05 17:07:50|12600.1|12588.1|12600.8|12588.8|12600.8|12588.8|12600.1|12588.1|0
1628183280000|2021-08-05 17:08:00|12600.3|12588.3|12601.3|12589.3|12601.3|12589.3|12599.6|12587.6|5
1628183290000|2021-08-05 17:08:10|||||||||2
1628183300000|2021-08-05 17:08:20|||||||||2
1628183310000|2021-08-05 17:08:30|12603.3|12591.3|12600.5|12588.5|12603.8|12591.8|12600.5|12588.5|3
1628183320000|2021-08-05 17:08:40|12599.8|12587.8|12597.3|12585.3|12599.8|12587.8|12596|12584|3
1628183330000|2021-08-05 17:08:50|12595.3|12583.3|12594.8|12582.8|12595.3|12583.3|12594.8|12582.8|5
1628183340000|2021-08-05 17:09:00|12594|12582|12594|12582|12594|12582|12591.7|12579.7|22
1628183350000|2021-08-05 17:09:10|12593.3|12581.3|12591.3|12579.3|12593.3|12581.3|12591.3|12579.3|1
1628183360000|2021-08-05 17:09:20|12592|12580|12592|12580|12592|12580|12591.3|12579.3|6
1628183370000|2021-08-05 17:09:30|12591.5|12579.5|12590.8|12578.8|12592|12580|12589.2|12577.2|3
1628183380000|2021-08-05 17:09:40|12591.5|12579.5|12592|12580|12592.8|12580.8|12591.5|12579.5|1
1628183390000|2021-08-05 17:09:50|12592.8|12580.8|12593.5|12581.5|12593.5|12581.5|12592.8|12580.8|0
1628183400000|2021-08-05 17:10:00|||||||||11
1628183410000|2021-08-05 17:10:10|12593.1|12581.1|12594|12582|12595.3|12583.3|12592.3|12580.3|7
1628183420000|2021-08-05 17:10:20|12593.3|12581.3|12594|12582|12594|12582|12593.3|12581.3|0
1628183430000|2021-08-05 17:10:30|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|12592.3|12580.3|2
1628183440000|2021-08-05 17:10:40|12594|12582|12590|12578|12594.8|12582.8|12590|12578|9
1628183450000|2021-08-05 17:10:50|12589.3|12577.3|12592.5|12580.5|12592.5|12580.5|12589.3|12577.3|0
1628183460000|2021-08-05 17:11:00|12593.3|12581.3|12593.3|12581.3|12593.3|12581.3|12593.3|12581.3|2
1628183470000|2021-08-05 17:11:10|12595|12583|12594.5|12582.5|12595|12583|12593.8|12581.8|6
1628183480000|2021-08-05 17:11:20|12595.3|12583.3|12595.5|12583.5|12596.8|12584.8|12595.3|12583.3|9
1628183490000|2021-08-05 17:11:30|12595|12583|12595.8|12583.8|12596.3|12584.3|12595|12583|4
1628183500000|2021-08-05 17:11:40|12597|12585|12597.8|12585.8|12597.8|12585.8|12596.5|12584.5|1
1628183510000|2021-08-05 17:11:50|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|0
1628183520000|2021-08-05 17:12:00|12596.5|12584.5|12599|12587|12599|12587|12596.5|12584.5|1
1628183530000|2021-08-05 17:12:10|12599.8|12587.8|12602.3|12590.3|12602.3|12590.3|12599.8|12587.8|3
1628183540000|2021-08-05 17:12:20|12599.3|12587.3|12598.6|12586.6|12599.8|12587.8|12597.3|12585.3|2
1628183550000|2021-08-05 17:12:30|12598.1|12586.1|12598.6|12586.6|12598.6|12586.6|12598.1|12586.1|1
1628183560000|2021-08-05 17:12:40|12598.1|12586.1|12597.6|12585.6|12599.3|12587.3|12597.6|12585.6|0
1628183570000|2021-08-05 17:12:50|12598.1|12586.1|12597.6|12585.6|12598.8|12586.8|12597.6|12585.6|3
1628183580000|2021-08-05 17:13:00|12598.1|12586.1|12597.1|12585.1|12598.1|12586.1|12597.1|12585.1|0
1628183590000|2021-08-05 17:13:10|12598.1|12586.1|12601.8|12589.8|12601.8|12589.8|12598.1|12586.1|5
1628183600000|2021-08-05 17:13:20|12601.3|12589.3|12601.1|12589.1|12601.3|12589.3|12600.6|12588.6|1
1628183610000|2021-08-05 17:13:30|12601.8|12589.8|12601.1|12589.1|12601.8|12589.8|12600.1|12588.1|1
1628183620000|2021-08-05 17:13:40|12601.8|12589.8|12601.8|12589.8|12602.3|12590.3|12601.8|12589.8|0
1628183630000|2021-08-05 17:13:50|12601.1|12589.1|12601.1|12589.1|12601.6|12589.6|12601.1|12589.1|2
1628183640000|2021-08-05 17:14:00|12601.8|12589.8|12602.6|12590.6|12602.6|12590.6|12601.8|12589.8|1
1628183650000|2021-08-05 17:14:10|12603.1|12591.1|12603.8|12591.8|12603.8|12591.8|12603.1|12591.1|1
1628183660000|2021-08-05 17:14:20|12606.1|12594.1|12608.8|12596.8|12608.8|12596.8|12606.1|12594.1|1
1628183670000|2021-08-05 17:14:30|12606.8|12594.8|12604.8|12592.8|12606.8|12594.8|12604.8|12592.8|5
1628183680000|2021-08-05 17:14:40|12606.8|12594.8|12608.8|12596.8|12608.8|12596.8|12606.8|12594.8|2
1628183690000|2021-08-05 17:14:50|12609.8|12597.8|12609.6|12597.6|12610.6|12598.6|12609.6|12597.6|2
1628183700000|2021-08-05 17:15:00|12608.8|12596.8|12609.3|12597.3|12609.3|12597.3|12608.8|12596.8|1
1628183710000|2021-08-05 17:15:10|12609.8|12597.8|12611.3|12599.3|12611.3|12599.3|12608.6|12596.6|7
1628183720000|2021-08-05 17:15:20|12610.3|12598.3|12611.6|12599.6|12612.8|12600.8|12610.3|12598.3|0
1628183730000|2021-08-05 17:15:30|12610.6|12598.6|12611.8|12599.8|12611.8|12599.8|12610.1|12598.1|5
1628183740000|2021-08-05 17:15:40|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|2
1628183750000|2021-08-05 17:15:50|12610.1|12598.1|12612.1|12600.1|12613.3|12601.3|12609.3|12597.3|9
1628183760000|2021-08-05 17:16:00|12612.8|12600.8|12612.3|12600.3|12612.8|12600.8|12612.3|12600.3|0
1628183770000|2021-08-05 17:16:10|12611.8|12599.8|12613.6|12601.6|12613.6|12601.6|12608.6|12596.6|3
1628183780000|2021-08-05 17:16:20|12610.3|12598.3|12612.3|12600.3|12613.6|12601.6|12610.3|12598.3|4
1628183790000|2021-08-05 17:16:30|12611.6|12599.6|12610.8|12598.8|12611.6|12599.6|12609.1|12597.1|3
1628183800000|2021-08-05 17:16:40|12609.8|12597.8|12609.3|12597.3|12609.8|12597.8|12606.8|12594.8|8
1628183810000|2021-08-05 17:16:50|12610|12598|12611.3|12599.3|12611.3|12599.3|12610|12598|0
1628183820000|2021-08-05 17:17:00|12610.5|12598.5|12610.5|12598.5|12611|12599|12609.3|12597.3|7
1628183830000|2021-08-05 17:17:10|12610|12598|12610.3|12598.3|12610.3|12598.3|12608.5|12596.5|4
1628183840000|2021-08-05 17:17:20|||||||||1
1628183850000|2021-08-05 17:17:30|12609.3|12597.3|12607.8|12595.8|12609.3|12597.3|12607.8|12595.8|6
1628183860000|2021-08-05 17:17:40|12608.3|12596.3|12607.8|12595.8|12609.8|12597.8|12607.8|12595.8|1
1628183870000|2021-08-05 17:17:50|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|1
1628183880000|2021-08-05 17:18:00|12608|12596|12608|12596|12608|12596|12608|12596|1
1628183890000|2021-08-05 17:18:10|12606.8|12594.8|12608.5|12596.5|12608.5|12596.5|12606.8|12594.8|5
1628183900000|2021-08-05 17:18:20|12609.3|12597.3|12608|12596|12609.3|12597.3|12608|12596|0
1628183910000|2021-08-05 17:18:30|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|1
1628183920000|2021-08-05 17:18:40|12609.3|12597.3|12608|12596|12610.8|12598.8|12608|12596|0
1628183930000|2021-08-05 17:18:50|12604.8|12592.8|12605.3|12593.3|12605.3|12593.3|12604.8|12592.8|4
1628183940000|2021-08-05 17:19:00|12606|12594|12606.8|12594.8|12606.8|12594.8|12606|12594|1
1628183960000|2021-08-05 17:19:20|12608.3|12596.3|12612.3|12600.3|12612.3|12600.3|12608.3|12596.3|3
1628183970000|2021-08-05 17:19:30|12611.8|12599.8|12607.6|12595.6|12611.8|12599.8|12607.6|12595.6|3
1628183980000|2021-08-05 17:19:40|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|1
1628183990000|2021-08-05 17:19:50|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|2
1628184000000|2021-08-05 17:20:00|12608.5|12596.5|12609.3|12597.3|12609.3|12597.3|12608.5|12596.5|1
1628184010000|2021-08-05 17:20:10|||||||||2
1628184020000|2021-08-05 17:20:20|12606.8|12594.8|12605.3|12593.3|12606.8|12594.8|12605.3|12593.3|2
1628184030000|2021-08-05 17:20:30|||||||||2
1628184040000|2021-08-05 17:20:40|12602.8|12590.8|12602.8|12590.8|12602.8|12590.8|12602.8|12590.8|11
1628184050000|2021-08-05 17:20:50|||||||||1
1628184060000|2021-08-05 17:21:00|||||||||4
1628184070000|2021-08-05 17:21:10|12601.5|12589.5|12601|12589|12601.5|12589.5|12601|12589|1
1628184080000|2021-08-05 17:21:20|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|12600.3|12588.3|1
1628184090000|2021-08-05 17:21:30|12601|12589|12600.3|12588.3|12601|12589|12600.3|12588.3|0
1628184100000|2021-08-05 17:21:40|||||||||6
1628184110000|2021-08-05 17:21:50|12602.3|12590.3|12604.3|12592.3|12604.3|12592.3|12601.8|12589.8|11
1628184120000|2021-08-05 17:22:00|12603.8|12591.8|12599.8|12587.8|12603.8|12591.8|12598.6|12586.6|4
1628184140000|2021-08-05 17:22:20|12599.3|12587.3|12601.8|12589.8|12601.8|12589.8|12599.3|12587.3|0
1628184150000|2021-08-05 17:22:30|12601.3|12589.3|12601.8|12589.8|12601.8|12589.8|12601.3|12589.3|2
1628184170000|2021-08-05 17:22:50|12599|12587|12600.6|12588.6|12600.6|12588.6|12598.6|12586.6|3
1628184180000|2021-08-05 17:23:00|12601.1|12589.1|12599.8|12587.8|12601.8|12589.8|12599.3|12587.3|3
1628184190000|2021-08-05 17:23:10|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|0
1628184200000|2021-08-05 17:23:20|||||||||2
1628184220000|2021-08-05 17:23:40|||||||||1
1628184230000|2021-08-05 17:23:50|||||||||1
1628184240000|2021-08-05 17:24:00|||||||||2
1628184250000|2021-08-05 17:24:10|||||||||1
1628184260000|2021-08-05 17:24:20|12601.3|12589.3|12603.4|12591.4|12603.4|12591.4|12601.3|12589.3|3
1628184270000|2021-08-05 17:24:30|12603.8|12591.8|12598.6|12586.6|12603.8|12591.8|12598.6|12586.6|6
1628184280000|2021-08-05 17:24:40|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|0
1628184290000|2021-08-05 17:24:50|12598.6|12586.6|12597.3|12585.3|12598.6|12586.6|12596.8|12584.8|1
1628184300000|2021-08-05 17:25:00|12598.1|12586.1|12599.3|12587.3|12599.3|12587.3|12597.3|12585.3|2
1628184310000|2021-08-05 17:25:10|12598.8|12586.8|12599.3|12587.3|12599.3|12587.3|12598.1|12586.1|0
1628184320000|2021-08-05 17:25:20|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|1
1628184330000|2021-08-05 17:25:30|12598.6|12586.6|12601.8|12589.8|12601.8|12589.8|12598.6|12586.6|1
1628184340000|2021-08-05 17:25:40|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|12601.3|12589.3|1
1628184350000|2021-08-05 17:25:50|12600.9|12588.9|12601.3|12589.3|12601.3|12589.3|12600.9|12588.9|1
1628184360000|2021-08-05 17:26:00|12601.8|12589.8|12600.9|12588.9|12601.8|12589.8|12600.9|12588.9|1
1628184370000|2021-08-05 17:26:10|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|1
1628184380000|2021-08-05 17:26:20|||||||||1
1628184390000|2021-08-05 17:26:30|||||||||1
1628184400000|2021-08-05 17:26:40|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|1
1628184420000|2021-08-05 17:27:00|12601.4|12589.4|12601.8|12589.8|12601.8|12589.8|12601.4|12589.4|3
1628184430000|2021-08-05 17:27:10|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|1
1628184440000|2021-08-05 17:27:20|12598.1|12586.1|12598.9|12586.9|12599.3|12587.3|12598.1|12586.1|1
1628184450000|2021-08-05 17:27:30|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|12598.9|12586.9|2
1628184460000|2021-08-05 17:27:40|12598.9|12586.9|12599.3|12587.3|12599.3|12587.3|12598.1|12586.1|0
1628184470000|2021-08-05 17:27:50|12600.1|12588.1|12599.6|12587.6|12600.9|12588.9|12599.6|12587.6|8
1628184480000|2021-08-05 17:28:00|12600.4|12588.4|12598.4|12586.4|12600.9|12588.9|12598.4|12586.4|0
1628184490000|2021-08-05 17:28:10|||||||||1
1628184510000|2021-08-05 17:28:30|||||||||17
1628184520000|2021-08-05 17:28:40|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|12597.6|12585.6|2
1628184530000|2021-08-05 17:28:50|12596.9|12584.9|12595.9|12583.9|12596.9|12584.9|12595.9|12583.9|2
1628184540000|2021-08-05 17:29:00|||||||||1
1628184550000|2021-08-05 17:29:10|12595.4|12583.4|12595.9|12583.9|12595.9|12583.9|12595.4|12583.4|5
1628184560000|2021-08-05 17:29:20|12596.6|12584.6|12597.4|12585.4|12597.4|12585.4|12596.6|12584.6|3
1628184570000|2021-08-05 17:29:30|||||||||4
1628184590000|2021-08-05 17:29:50|||||||||1
1628184600000|2021-08-05 17:30:00|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|4
1628184610000|2021-08-05 17:30:10|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|3
1628184620000|2021-08-05 17:30:20|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|3
1628184630000|2021-08-05 17:30:30|12594.9|12582.9|12596.4|12584.4|12596.4|12584.4|12594.9|12582.9|0
1628184640000|2021-08-05 17:30:40|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|2
1628184650000|2021-08-05 17:30:50|12596.4|12584.4|12598.9|12586.9|12598.9|12586.9|12596.4|12584.4|7
1628184660000|2021-08-05 17:31:00|12596.2|12584.2|12597.4|12585.4|12597.4|12585.4|12596.2|12584.2|8
1628184670000|2021-08-05 17:31:10|12596.2|12584.2|12600.2|12588.2|12600.9|12588.9|12596.2|12584.2|5
1628184680000|2021-08-05 17:31:20|12599.7|12587.7|12597.2|12585.2|12599.7|12587.7|12597.2|12585.2|3
1628184690000|2021-08-05 17:31:30|12598|12586|12598.7|12586.7|12598.7|12586.7|12598|12586|6
1628184700000|2021-08-05 17:31:40|12598|12586|12598|12586|12598|12586|12598|12586|0
1628184710000|2021-08-05 17:31:50|||||||||2
1628184730000|2021-08-05 17:32:10|||||||||1
1628184740000|2021-08-05 17:32:20|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|12598|12586|1
1628184750000|2021-08-05 17:32:30|12598|12586|12597|12585|12598|12586|12597|12585|13
1628184760000|2021-08-05 17:32:40|||||||||1
1628184780000|2021-08-05 17:33:00|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|1
1628184790000|2021-08-05 17:33:10|12599|12587|12599|12587|12599|12587|12599|12587|7
1628184800000|2021-08-05 17:33:20|||||||||1
1628184810000|2021-08-05 17:33:30|12598.5|12586.5|12598.5|12586.5|12599|12587|12598.5|12586.5|1
1628184820000|2021-08-05 17:33:40|12599|12587|12599|12587|12599|12587|12599|12587|0
1628184830000|2021-08-05 17:33:50|||||||||1
1628184840000|2021-08-05 17:34:00|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|0
1628184850000|2021-08-05 17:34:10|||||||||1
1628184860000|2021-08-05 17:34:20|12599|12587|12599|12587|12599|12587|12599|12587|2
1628184870000|2021-08-05 17:34:30|12598.5|12586.5|12598|12586|12598.5|12586.5|12598|12586|15
1628184880000|2021-08-05 17:34:40|12597.5|12585.5|12597.5|12585.5|12598|12586|12597.5|12585.5|0
1628184890000|2021-08-05 17:34:50|12597|12585|12599.5|12587.5|12600|12588|12597|12585|5
1628184900000|2021-08-05 17:35:00|12597.5|12585.5|12597|12585|12598|12586|12595.5|12583.5|2
1628184910000|2021-08-05 17:35:10|12596.2|12584.2|12595.5|12583.5|12596.2|12584.2|12595.5|12583.5|2
1628184920000|2021-08-05 17:35:20|12596.2|12584.2|12595.5|12583.5|12596.2|12584.2|12595.5|12583.5|6
1628184930000|2021-08-05 17:35:30|||||||||1
1628184940000|2021-08-05 17:35:40|12595|12583|12597.2|12585.2|12598|12586|12595|12583|30
1628184950000|2021-08-05 17:35:50|12598|12586|12599|12587|12599|12587|12598|12586|0
1628184960000|2021-08-05 17:36:00|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|12597|12585|2
1628184970000|2021-08-05 17:36:10|12597|12585|12599.5|12587.5|12599.5|12587.5|12597|12585|5
1628184980000|2021-08-05 17:36:20|12601|12589|12601.5|12589.5|12601.5|12589.5|12601|12589|14
1628184990000|2021-08-05 17:36:30|12602.3|12590.3|12602.3|12590.3|12602.3|12590.3|12602.3|12590.3|0
1628185000000|2021-08-05 17:36:40|12603.5|12591.5|12602.8|12590.8|12603.5|12591.5|12601.5|12589.5|2
1628185010000|2021-08-05 17:36:50|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|0
1628185020000|2021-08-05 17:37:00|12602.8|12590.8|12602.8|12590.8|12602.8|12590.8|12602.8|12590.8|2
1628185030000|2021-08-05 17:37:10|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|8
1628185040000|2021-08-05 17:37:20|12603.1|12591.1|12606|12594|12606|12594|12602.3|12590.3|2
1628185050000|2021-08-05 17:37:30|12604|12592|12604|12592|12604|12592|12604|12592|2
1628185060000|2021-08-05 17:37:40|12603.5|12591.5|12601.5|12589.5|12603.5|12591.5|12601|12589|0
1628185070000|2021-08-05 17:37:50|12602|12590|12602|12590|12602|12590|12602|12590|7
1628185080000|2021-08-05 17:38:00|12601.5|12589.5|12599.5|12587.5|12601.5|12589.5|12598.8|12586.8|1
1628185090000|2021-08-05 17:38:10|||||||||2
1628185100000|2021-08-05 17:38:20|12602|12590|12602|12590|12602|12590|12602|12590|4
1628185110000|2021-08-05 17:38:30|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|12600.5|12588.5|0
1628185120000|2021-08-05 17:38:40|12601.3|12589.3|12600.5|12588.5|12601.3|12589.3|12600.5|12588.5|6
1628185130000|2021-08-05 17:38:50|12602|12590|12601.3|12589.3|12602|12590|12601.3|12589.3|3
1628185140000|2021-08-05 17:39:00|12602|12590|12600.5|12588.5|12602|12590|12599.5|12587.5|12
1628185150000|2021-08-05 17:39:10|||||||||1
1628185170000|2021-08-05 17:39:30|12599|12587|12601|12589|12601|12589|12599|12587|3
1628185180000|2021-08-05 17:39:40|12600.5|12588.5|12601|12589|12601|12589|12600.5|12588.5|1
1628185190000|2021-08-05 17:39:50|12601.3|12589.3|12600.8|12588.8|12601.3|12589.3|12600.8|12588.8|0
1628185200000|2021-08-05 17:40:00|12601.5|12589.5|12600.8|12588.8|12601.5|12589.5|12600.8|12588.8|5
1628185210000|2021-08-05 17:40:10|12601.5|12589.5|12600|12588|12601.5|12589.5|12599.5|12587.5|2
1628185220000|2021-08-05 17:40:20|12600.5|12588.5|12599.3|12587.3|12600.5|12588.5|12599.3|12587.3|3
1628185230000|2021-08-05 17:40:30|12598.8|12586.8|12599.3|12587.3|12600.5|12588.5|12598.8|12586.8|4
1628185240000|2021-08-05 17:40:40|12600|12588|12597.7|12585.7|12600|12588|12597.7|12585.7|6
1628185250000|2021-08-05 17:40:50|12598.5|12586.5|12598|12586|12598.5|12586.5|12597.7|12585.7|4
1628185260000|2021-08-05 17:41:00|12599|12587|12599|12587|12599|12587|12599|12587|1
1628185270000|2021-08-05 17:41:10|||||||||1
1628185280000|2021-08-05 17:41:20|12596.5|12584.5|12597.5|12585.5|12599|12587|12596.5|12584.5|7
1628185300000|2021-08-05 17:41:40|12599|12587|12599.5|12587.5|12599.5|12587.5|12597.7|12585.7|9
1628185310000|2021-08-05 17:41:50|12599|12587|12599|12587|12599.5|12587.5|12599|12587|1
1628185320000|2021-08-05 17:42:00|||||||||1
1628185330000|2021-08-05 17:42:10|12600.2|12588.2|12599|12587|12600.2|12588.2|12599|12587|6
1628185350000|2021-08-05 17:42:30|12596.5|12584.5|12598.7|12586.7|12598.7|12586.7|12596.5|12584.5|8
1628185360000|2021-08-05 17:42:40|12599.5|12587.5|12594.7|12582.7|12599.5|12587.5|12594.7|12582.7|4
1628185370000|2021-08-05 17:42:50|12596|12584|12596|12584|12596|12584|12596|12584|0
1628185380000|2021-08-05 17:43:00|12595.5|12583.5|12596|12584|12598|12586|12595.5|12583.5|4
1628185390000|2021-08-05 17:43:10|12596.4|12584.4|12596.4|12584.4|12597.2|12585.2|12596|12584|0
1628185400000|2021-08-05 17:43:20|12596|12584|12593.5|12581.5|12596|12584|12593.5|12581.5|1
1628185410000|2021-08-05 17:43:30|12594.4|12582.4|12596|12584|12596|12584|12594.4|12582.4|4
1628185420000|2021-08-05 17:43:40|12594.7|12582.7|12593.5|12581.5|12595.5|12583.5|12593.5|12581.5|1
1628185430000|2021-08-05 17:43:50|12594.7|12582.7|12593.5|12581.5|12594.7|12582.7|12593.5|12581.5|13
1628185440000|2021-08-05 17:44:00|12591.9|12579.9|12591.4|12579.4|12591.9|12579.9|12591.4|12579.4|2
1628185450000|2021-08-05 17:44:10|12591.5|12579.5|12591.5|12579.5|12591.9|12579.9|12591.5|12579.5|0
1628185460000|2021-08-05 17:44:20|12591.9|12579.9|12593.5|12581.5|12594|12582|12591.9|12579.9|3
1628185470000|2021-08-05 17:44:30|12593|12581|12593|12581|12593|12581|12593|12581|2
1628185480000|2021-08-05 17:44:40|||||||||3
1628185500000|2021-08-05 17:45:00|12593.5|12581.5|12584.4|12572.4|12593.5|12581.5|12583.9|12571.9|22
1628185510000|2021-08-05 17:45:10|12583.9|12571.9|12577.4|12565.4|12585.1|12573.1|12577.4|12565.4|5
1628185520000|2021-08-05 17:45:20|||||||||1
1628185530000|2021-08-05 17:45:30|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|6
1628185540000|2021-08-05 17:45:40|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|4
1628185550000|2021-08-05 17:45:50|12580.2|12568.2|12579.7|12567.7|12580.2|12568.2|12579.7|12567.7|3
1628185560000|2021-08-05 17:46:00|12580.4|12568.4|12582.2|12570.2|12582.9|12570.9|12580.4|12568.4|4
1628185570000|2021-08-05 17:46:10|12582.9|12570.9|12582.4|12570.4|12582.9|12570.9|12582.4|12570.4|2
1628185580000|2021-08-05 17:46:20|12581.7|12569.7|12585.4|12573.4|12585.4|12573.4|12581.7|12569.7|3
1628185590000|2021-08-05 17:46:30|12584.9|12572.9|12581.7|12569.7|12584.9|12572.9|12581.7|12569.7|1
1628185600000|2021-08-05 17:46:40|12580.4|12568.4|12582.9|12570.9|12582.9|12570.9|12580.4|12568.4|2
1628185610000|2021-08-05 17:46:50|12582.4|12570.4|12582.9|12570.9|12582.9|12570.9|12582.4|12570.4|6
1628185620000|2021-08-05 17:47:00|12583.4|12571.4|12581.7|12569.7|12584.5|12572.5|12581.7|12569.7|3
1628185630000|2021-08-05 17:47:10|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|2
1628185640000|2021-08-05 17:47:20|12582.4|12570.4|12582|12570|12582.4|12570.4|12581.7|12569.7|8
1628185650000|2021-08-05 17:47:30|12579.9|12567.9|12579.9|12567.9|12582|12570|12577.9|12565.9|6
1628185660000|2021-08-05 17:47:40|12580.4|12568.4|12581.7|12569.7|12581.7|12569.7|12580.4|12568.4|1
1628185670000|2021-08-05 17:47:50|12580.4|12568.4|12580.9|12568.9|12581.7|12569.7|12580.4|12568.4|0
1628185680000|2021-08-05 17:48:00|12582.4|12570.4|12580.4|12568.4|12582.4|12570.4|12580.4|12568.4|3
1628185690000|2021-08-05 17:48:10|12581.2|12569.2|12581.2|12569.2|12581.2|12569.2|12579.9|12567.9|1
1628185700000|2021-08-05 17:48:20|12582|12570|12582|12570|12582|12570|12582|12570|0
1628185710000|2021-08-05 17:48:30|12580.7|12568.7|12580.7|12568.7|12582|12570|12579.5|12567.5|4
1628185720000|2021-08-05 17:48:40|12581.5|12569.5|12580.7|12568.7|12581.5|12569.5|12580|12568|2
1628185730000|2021-08-05 17:48:50|12582|12570|12582|12570|12582|12570|12580.7|12568.7|7
1628185740000|2021-08-05 17:49:00|12580|12568|12579.5|12567.5|12580.7|12568.7|12579.5|12567.5|1
1628185750000|2021-08-05 17:49:10|12577|12565|12575|12563|12577|12565|12572.9|12560.9|23
1628185760000|2021-08-05 17:49:20|12574.5|12562.5|12575.4|12563.4|12575.4|12563.4|12573.7|12561.7|4
1628185770000|2021-08-05 17:49:30|12576.2|12564.2|12576.2|12564.2|12576.2|12564.2|12576.2|12564.2|0
1628185780000|2021-08-05 17:49:40|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|4
1628185790000|2021-08-05 17:49:50|||||||||2
1628185800000|2021-08-05 17:50:00|||||||||1
1628185810000|2021-08-05 17:50:10|12575|12563|12575|12563|12575|12563|12575|12563|5
1628185820000|2021-08-05 17:50:20|12575.4|12563.4|12574.5|12562.5|12575.4|12563.4|12574.5|12562.5|6
1628185830000|2021-08-05 17:50:30|12572.5|12560.5|12574.5|12562.5|12574.5|12562.5|12572.5|12560.5|10
1628185840000|2021-08-05 17:50:40|12573.7|12561.7|12573|12561|12573.7|12561.7|12572.5|12560.5|11
1628185850000|2021-08-05 17:50:50|12573.7|12561.7|12573.4|12561.4|12575|12563|12573|12561|4
1628185860000|2021-08-05 17:51:00|12574.2|12562.2|12573.7|12561.7|12574.7|12562.7|12573|12561|3
1628185870000|2021-08-05 17:51:10|12573|12561|12573|12561|12573|12561|12573|12561|1
1628185880000|2021-08-05 17:51:20|||||||||1
1628185890000|2021-08-05 17:51:30|12570.2|12558.2|12569.5|12557.5|12570.2|12558.2|12569.5|12557.5|14
1628185900000|2021-08-05 17:51:40|12570.5|12558.5|12568|12556|12572|12560|12568|12556|29
1628185910000|2021-08-05 17:51:50|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12568.9|12556.9|23
1628185920000|2021-08-05 17:52:00|12568.9|12556.9|12569.7|12557.7|12569.7|12557.7|12568.9|12556.9|8
1628185930000|2021-08-05 17:52:10|12570.5|12558.5|12570.5|12558.5|12573|12561|12570.5|12558.5|13
1628185940000|2021-08-05 17:52:20|12569.7|12557.7|12568|12556|12569.7|12557.7|12568|12556|12
1628185950000|2021-08-05 17:52:30|12566.4|12554.4|12567.2|12555.2|12567.7|12555.7|12566.4|12554.4|7
1628185960000|2021-08-05 17:52:40|12568|12556|12568.9|12556.9|12568.9|12556.9|12567.2|12555.2|36
1628185970000|2021-08-05 17:52:50|12568.5|12556.5|12568.9|12556.9|12568.9|12556.9|12568.2|12556.2|4
1628185980000|2021-08-05 17:53:00|12570.5|12558.5|12571.4|12559.4|12571.4|12559.4|12569.9|12557.9|3
1628185990000|2021-08-05 17:53:10|12570.2|12558.2|12571.4|12559.4|12571.4|12559.4|12568.9|12556.9|3
1628186000000|2021-08-05 17:53:20|12570.7|12558.7|12571.4|12559.4|12571.4|12559.4|12570.7|12558.7|35
1628186010000|2021-08-05 17:53:30|12571|12559|12571.4|12559.4|12572.2|12560.2|12571|12559|3
1628186020000|2021-08-05 17:53:40|12572.2|12560.2|12571|12559|12572.2|12560.2|12571|12559|1
1628186030000|2021-08-05 17:53:50|12568.9|12556.9|12568.9|12556.9|12571.4|12559.4|12568.9|12556.9|4
1628186040000|2021-08-05 17:54:00|12570.5|12558.5|12573|12561|12573|12561|12569.7|12557.7|1
1628186050000|2021-08-05 17:54:10|12573.7|12561.7|12573.7|12561.7|12574.5|12562.5|12573.7|12561.7|1
1628186060000|2021-08-05 17:54:20|12575.5|12563.5|12573|12561|12575.5|12563.5|12573|12561|6
1628186070000|2021-08-05 17:54:30|12572.2|12560.2|12573|12561|12573|12561|12572.2|12560.2|2
1628186080000|2021-08-05 17:54:40|12572.2|12560.2|12572.2|12560.2|12572.2|12560.2|12571.4|12559.4|5
1628186090000|2021-08-05 17:54:50|12573|12561|12572.2|12560.2|12573|12561|12572.2|12560.2|3
1628186100000|2021-08-05 17:55:00|12573|12561|12570.5|12558.5|12573|12561|12570.5|12558.5|7
1628186110000|2021-08-05 17:55:10|12569.7|12557.7|12569|12557|12569.7|12557.7|12569|12557|7
1628186120000|2021-08-05 17:55:20|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12569.7|12557.7|1
1628186130000|2021-08-05 17:55:30|12569|12557|12569|12557|12569|12557|12569|12557|44
1628186140000|2021-08-05 17:55:40|12571.5|12559.5|12571.5|12559.5|12571.5|12559.5|12571|12559|3
1628186150000|2021-08-05 17:55:50|12571.7|12559.7|12571|12559|12571.7|12559.7|12571|12559|3
1628186160000|2021-08-05 17:56:00|12570.5|12558.5|12572.7|12560.7|12574|12562|12569.7|12557.7|16
1628186170000|2021-08-05 17:56:10|12571.9|12559.9|12572.7|12560.7|12572.7|12560.7|12571.5|12559.5|3
1628186180000|2021-08-05 17:56:20|12572.2|12560.2|12574|12562|12576.7|12564.7|12571.5|12559.5|6
1628186190000|2021-08-05 17:56:30|12573.5|12561.5|12575.2|12563.2|12578|12566|12572.7|12560.7|5
1628186200000|2021-08-05 17:56:40|12575.5|12563.5|12574.7|12562.7|12575.5|12563.5|12573.5|12561.5|0
1628186210000|2021-08-05 17:56:50|12574.2|12562.2|12573|12561|12574.2|12562.2|12573|12561|3
1628186220000|2021-08-05 17:57:00|12573.7|12561.7|12575.2|12563.2|12576.5|12564.5|12573|12561|9
1628186230000|2021-08-05 17:57:10|12576|12564|12574.7|12562.7|12576|12564|12573.5|12561.5|3
1628186240000|2021-08-05 17:57:20|12574.2|12562.2|12574.2|12562.2|12574.7|12562.7|12573.5|12561.5|0
1628186250000|2021-08-05 17:57:30|12572.7|12560.7|12571|12559|12573.5|12561.5|12571|12559|6
1628186260000|2021-08-05 17:57:40|12570.5|12558.5|12573|12561|12573|12561|12570.5|12558.5|8
1628186270000|2021-08-05 17:57:50|12572.5|12560.5|12570.5|12558.5|12573|12561|12570.5|12558.5|3
1628186280000|2021-08-05 17:58:00|12569|12557|12570.5|12558.5|12570.5|12558.5|12569|12557|5
1628186290000|2021-08-05 17:58:10|||||||||4
1628186300000|2021-08-05 17:58:20|12569|12557|12567.7|12555.7|12569|12557|12567.7|12555.7|23
1628186310000|2021-08-05 17:58:30|12566.5|12554.5|12567.2|12555.2|12567.2|12555.2|12566.5|12554.5|1
1628186320000|2021-08-05 17:58:40|12566.5|12554.5|12565.2|12553.2|12566.5|12554.5|12565.2|12553.2|6
1628186330000|2021-08-05 17:58:50|12566|12554|12565.5|12553.5|12566.7|12554.7|12565.5|12553.5|5
1628186340000|2021-08-05 17:59:00|12564.7|12552.7|12566.5|12554.5|12566.5|12554.5|12564|12552|15
1628186350000|2021-08-05 17:59:10|12568|12556|12568|12556|12568|12556|12567.2|12555.2|17
1628186360000|2021-08-05 17:59:20|12566.5|12554.5|12568|12556|12568|12556|12566.5|12554.5|6
1628186370000|2021-08-05 17:59:30|12567.2|12555.2|12569.5|12557.5|12569.5|12557.5|12564|12552|24
1628186380000|2021-08-05 17:59:40|12568.8|12556.8|12570.1|12558.1|12571|12559|12565.5|12553.5|64
1628186390000|2021-08-05 17:59:50|12568.5|12556.5|12570.5|12558.5|12571.5|12559.5|12568.1|12556.1|15
1628186400000|2021-08-05 18:00:00|12571.3|12559.3|12571.3|12559.3|12573|12561|12570.5|12558.5|3
1628186410000|2021-08-05 18:00:10|12571.8|12559.8|12571.3|12559.3|12572|12560|12570.5|12558.5|23
1628186420000|2021-08-05 18:00:20|12570.5|12558.5|12572|12560|12572|12560|12570.5|12558.5|2
1628186430000|2021-08-05 18:00:30|12570.5|12558.5|12567.5|12555.5|12570.5|12558.5|12565|12553|22
1628186440000|2021-08-05 18:00:40|12567|12555|12564.5|12552.5|12567.5|12555.5|12564.5|12552.5|0
1628186450000|2021-08-05 18:00:50|12564|12552|12562.5|12550.5|12564.5|12552.5|12562.5|12550.5|13
1628186460000|2021-08-05 18:01:00|12563.8|12551.8|12563.8|12551.8|12565|12553|12562|12550|5
1628186470000|2021-08-05 18:01:10|12564.3|12552.3|12565.5|12553.5|12565.5|12553.5|12564.3|12552.3|8
1628186480000|2021-08-05 18:01:20|12566|12554|12569.5|12557.5|12570|12558|12566|12554|9
1628186490000|2021-08-05 18:01:30|||||||||11
1628186510000|2021-08-05 18:01:50|12570|12558|12569.5|12557.5|12570|12558|12569.5|12557.5|10
1628186520000|2021-08-05 18:02:00|12570|12558|12570|12558|12571.1|12559.1|12569.5|12557.5|6
1628186530000|2021-08-05 18:02:10|12568|12556|12568|12556|12569.3|12557.3|12568|12556|1
1628186540000|2021-08-05 18:02:20|12568.8|12556.8|12569.3|12557.3|12569.3|12557.3|12568.8|12556.8|6
1628186550000|2021-08-05 18:02:30|12570|12558|12570|12558|12570|12558|12570|12558|0
1628186560000|2021-08-05 18:02:40|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|0
1628186570000|2021-08-05 18:02:50|12569.5|12557.5|12568|12556|12569.5|12557.5|12568|12556|11
1628186580000|2021-08-05 18:03:00|12569.8|12557.8|12571.8|12559.8|12572.7|12560.7|12569.8|12557.8|7
1628186590000|2021-08-05 18:03:10|12568.5|12556.5|12570.5|12558.5|12572.5|12560.5|12568|12556|10
1628186600000|2021-08-05 18:03:20|12570|12558|12571.3|12559.3|12572.5|12560.5|12570|12558|0
1628186610000|2021-08-05 18:03:30|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|0
1628186620000|2021-08-05 18:03:40|12572.5|12560.5|12572.5|12560.5|12572.5|12560.5|12572.5|12560.5|0
1628186630000|2021-08-05 18:03:50|||||||||3
1628186650000|2021-08-05 18:04:10|12572.1|12560.1|12572.1|12560.1|12572.1|12560.1|12572.1|12560.1|0
1628186660000|2021-08-05 18:04:20|12571.8|12559.8|12570.5|12558.5|12571.8|12559.8|12570.5|12558.5|7
1628186670000|2021-08-05 18:04:30|12571.3|12559.3|12567.8|12555.8|12571.8|12559.8|12567.8|12555.8|10
1628186680000|2021-08-05 18:04:40|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|0
1628186690000|2021-08-05 18:04:50|12565.3|12553.3|12565.3|12553.3|12569.3|12557.3|12565.3|12553.3|6
1628256600000|2021-08-06 13:30:00|12583.6|12571.6|12566.4|12554.4|12596.3|12575.3|12566.4|12554.4|34
1628256610000|2021-08-06 13:30:10|12566.9|12554.9|12566.9|12554.9|12568.9|12556.9|12565.6|12553.6|4
1628256620000|2021-08-06 13:30:20|12566.4|12554.4|12564.4|12552.4|12566.4|12554.4|12562.4|12550.4|23
1628256630000|2021-08-06 13:30:30|12565.9|12553.9|12568.9|12556.9|12568.9|12556.9|12565.9|12553.9|9
1628256640000|2021-08-06 13:30:40|12569.2|12557.2|12568.9|12556.9|12569.2|12557.2|12567.5|12555.5|1
1628256650000|2021-08-06 13:30:50|12568.4|12556.4|12572.7|12560.7|12575.9|12563.9|12568|12556|20
1628256660000|2021-08-06 13:31:00|12573.1|12561.1|12569.9|12557.9|12575.9|12561.1|12567.4|12555.4|5
1628256670000|2021-08-06 13:31:10|12569.4|12557.4|12568.3|12556.3|12569.9|12557.9|12567.4|12555.4|23
1628256680000|2021-08-06 13:31:20|12566.7|12554.7|12562.8|12550.8|12566.7|12554.7|12562.8|12550.8|22
1628256690000|2021-08-06 13:31:30|12561.3|12549.3|12563.8|12551.8|12563.8|12551.8|12561.3|12549.3|12
1628256700000|2021-08-06 13:31:40|12564.6|12552.6|12567.8|12555.8|12567.8|12555.8|12564.6|12552.6|3
1628256710000|2021-08-06 13:31:50|12567.4|12555.4|12567.4|12555.4|12567.8|12555.8|12567.4|12555.4|2
1628256720000|2021-08-06 13:32:00|12567.8|12555.8|12566.9|12554.9|12569.4|12557.4|12566.9|12554.9|9
1628256730000|2021-08-06 13:32:10|12567.4|12555.4|12564.1|12552.1|12567.8|12555.8|12563.3|12551.3|5
1628256740000|2021-08-06 13:32:20|12565.3|12553.3|12564.4|12552.4|12565.8|12553.8|12564.4|12552.4|12
1628256750000|2021-08-06 13:32:30|12563.1|12551.1|12553.9|12541.9|12563.1|12551.1|12553.9|12541.9|27
1628256760000|2021-08-06 13:32:40|12554.4|12542.4|12550.2|12538.2|12554.4|12542.4|12548.9|12536.9|15
1628256770000|2021-08-06 13:32:50|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|14
1628256780000|2021-08-06 13:33:00|12546.4|12534.4|12548.1|12536.1|12551.7|12539.4|12546|12531.7|19
1628256790000|2021-08-06 13:33:10|12547.7|12535.7|12546.1|12534.1|12547.7|12535.7|12545.6|12533.6|31
1628256800000|2021-08-06 13:33:20|12544.9|12532.9|12546.9|12534.9|12546.9|12534.9|12544.9|12532.9|14
1628256810000|2021-08-06 13:33:30|12546.1|12534.1|12543.6|12531.6|12546.1|12534.1|12543.6|12531.6|9
1628256820000|2021-08-06 13:33:40|12544.9|12532.9|12543.6|12531.6|12544.9|12532.9|12543.6|12531.6|0
1628256830000|2021-08-06 13:33:50|12542.4|12530.4|12543.6|12531.6|12544.4|12532.4|12542.4|12530.4|1
1628256840000|2021-08-06 13:34:00|12544.4|12532.4|12546.1|12534.1|12546.1|12534.1|12543.9|12531.9|5
1628256850000|2021-08-06 13:34:10|12544.9|12532.9|12546.1|12534.1|12546.1|12534.1|12544.9|12532.9|5
1628256860000|2021-08-06 13:34:20|12545.7|12533.7|12542.4|12530.4|12546.9|12534.9|12542.4|12530.4|6
1628256870000|2021-08-06 13:34:30|12544.9|12532.9|12543.9|12531.9|12545.7|12533.7|12543.9|12531.9|9
1628256880000|2021-08-06 13:34:40|12543.2|12531.2|12546.1|12534.1|12546.1|12534.1|12543.2|12531.2|5
1628256890000|2021-08-06 13:34:50|12548.2|12536.2|12552.4|12540.4|12552.4|12540.4|12546.7|12534.7|16
1628256900000|2021-08-06 13:35:00|12554.4|12542.4|12547.4|12535.4|12556.7|12542.4|12547.4|12535.4|0
1628256910000|2021-08-06 13:35:10|12546.9|12534.9|12544.9|12532.9|12546.9|12534.9|12544.4|12532.4|2
1628256920000|2021-08-06 13:35:20|12545.4|12533.4|12543.6|12531.6|12546.1|12534.1|12542.4|12530.4|4
1628256930000|2021-08-06 13:35:30|12543.2|12531.2|12543.6|12531.6|12544.4|12532.4|12542.4|12530.4|1
1628256940000|2021-08-06 13:35:40|12542.2|12530.2|12544.2|12532.2|12544.2|12532.2|12542.2|12530.2|21
1628256950000|2021-08-06 13:35:50|12543.8|12531.8|12554.2|12542.2|12554.2|12542.2|12543.8|12531.8|0
1628256960000|2021-08-06 13:36:00|12553.8|12541.8|12547.5|12535.5|12553.8|12541.8|12547.5|12535.5|2
1628256970000|2021-08-06 13:36:10|12549.6|12537.6|12552.5|12540.5|12554.8|12540.5|12549.6|12534.8|0
1628256980000|2021-08-06 13:36:20|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|1
1628256990000|2021-08-06 13:36:30|12551.3|12539.3|12548.5|12536.5|12551.3|12539.3|12548.5|12536.5|0
1628257000000|2021-08-06 13:36:40|12548.8|12536.8|12544.9|12532.9|12548.8|12536.8|12543.9|12531.9|38
1628257020000|2021-08-06 13:37:00|12543.9|12531.9|12545.4|12533.4|12546.1|12534.1|12539.9|12527.9|1
1628257030000|2021-08-06 13:37:10|12546.1|12534.1|12547.7|12535.7|12548.9|12536.9|12546.1|12534.1|4
1628257040000|2021-08-06 13:37:20|12548.5|12536.5|12545.2|12533.2|12548.5|12536.5|12541.9|12529.9|3
1628257050000|2021-08-06 13:37:30|12545.7|12533.7|12542.4|12530.4|12545.7|12533.7|12542.4|12530.4|0
1628257060000|2021-08-06 13:37:40|12541.9|12529.9|12542.4|12530.4|12542.4|12530.4|12540.7|12528.7|1
1628257070000|2021-08-06 13:37:50|12533.5|12521.5|12533.5|12521.5|12535.5|12523.5|12532.7|12520.7|6
1628257080000|2021-08-06 13:38:00|12534.8|12522.8|12537.9|12525.9|12538.3|12526.3|12534.8|12522.8|0
1628257090000|2021-08-06 13:38:10|12536.3|12524.3|12537.9|12525.9|12537.9|12525.9|12535.1|12523.1|0
1628257100000|2021-08-06 13:38:20|12537.4|12525.4|12539.4|12527.4|12543|12531|12537.4|12525.4|32
1628257110000|2021-08-06 13:38:30|12540.2|12528.2|12537.4|12525.4|12540.2|12528.2|12537.4|12525.4|0
1628257120000|2021-08-06 13:38:40|12539.4|12527.4|12537.4|12525.4|12539.4|12527.4|12537.4|12525.4|0
1628257130000|2021-08-06 13:38:50|12538.7|12526.7|12540.2|12528.2|12540.2|12528.2|12538.7|12526.7|3
1628257140000|2021-08-06 13:39:00|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|1
1628257150000|2021-08-06 13:39:10|12541|12529|12540.2|12528.2|12541|12529|12539.4|12527.4|0
1628257160000|2021-08-06 13:39:20|12539.4|12527.4|12539.4|12527.4|12541|12529|12539.4|12527.4|0
1628257170000|2021-08-06 13:39:30|12539|12527|12536.6|12524.6|12539|12527|12536.6|12524.6|10
1628257180000|2021-08-06 13:39:40|12535.8|12523.8|12536.2|12524.2|12536.6|12524.6|12535.8|12523.8|3
1628257190000|2021-08-06 13:39:50|12535.7|12523.7|12538.7|12526.7|12538.7|12526.7|12535.7|12523.7|3
1628257200000|2021-08-06 13:40:00|12539.9|12527.9|12535.4|12523.4|12539.9|12527.9|12535.4|12523.4|4
1628257210000|2021-08-06 13:40:10|12536.2|12524.2|12537.4|12525.4|12537.4|12525.4|12536.2|12524.2|9
1628257220000|2021-08-06 13:40:20|||||||||2
1628257230000|2021-08-06 13:40:30|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|0
1628257240000|2021-08-06 13:40:40|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|0
1628257250000|2021-08-06 13:40:50|12538.7|12526.7|12539.4|12527.4|12539.4|12527.4|12538.7|12526.7|0
1628257260000|2021-08-06 13:41:00|12540.7|12528.7|12543|12531|12544.4|12532.4|12540.2|12528.2|18
1628257270000|2021-08-06 13:41:10|12542.2|12530.2|12541.5|12529.5|12542.2|12530.2|12541.5|12529.5|0
1628257280000|2021-08-06 13:41:20|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|2
1628257290000|2021-08-06 13:41:30|12539|12527|12541.5|12529.5|12544|12532|12539|12527|8
1628257300000|2021-08-06 13:41:40|12544|12532|12542.3|12530.3|12544|12532|12542.3|12530.3|2
1628257310000|2021-08-06 13:41:50|12541.5|12529.5|12541.5|12529.5|12542.3|12530.3|12541.5|12529.5|1
1628257320000|2021-08-06 13:42:00|12541|12529|12549|12537|12549|12537|12537.9|12525.9|4
1628257330000|2021-08-06 13:42:10|12549.4|12537.4|12549|12537|12551.5|12539.5|12549|12537|0
1628257340000|2021-08-06 13:42:20|12549.4|12537.4|12551.5|12539.5|12551.5|12539.5|12549|12537|4
1628257350000|2021-08-06 13:42:30|12551.9|12539.9|12554.5|12542.5|12554.5|12542.5|12551.9|12539.9|8
1628257360000|2021-08-06 13:42:40|12554.9|12542.9|12556.5|12544.5|12556.5|12544.5|12554.9|12542.9|0
1628257370000|2021-08-06 13:42:50|12556|12544|12552.7|12540.7|12556|12544|12552|12540|0
1628257380000|2021-08-06 13:43:00|12551.5|12539.5|12549|12537|12552.7|12540.7|12547|12535|2
1628257390000|2021-08-06 13:43:10|12547.7|12535.7|12544.5|12532.5|12548.2|12536.2|12544.5|12532.5|26
1628257400000|2021-08-06 13:43:20|12545.2|12533.2|12546.5|12534.5|12546.5|12534.5|12545.2|12533.2|0
1628257410000|2021-08-06 13:43:30|12545.2|12533.2|12537.4|12525.4|12545.2|12533.2|12537.4|12525.4|11
1628257420000|2021-08-06 13:43:40|12534.9|12522.9|12531.5|12519.5|12536.2|12524.2|12529.9|12517.9|19
1628257430000|2021-08-06 13:43:50|12532|12520|12532|12520|12533.2|12521.2|12532|12520|3
1628257440000|2021-08-06 13:44:00|12531.2|12519.2|12532|12520|12532|12520|12530.7|12518.7|0
1628257450000|2021-08-06 13:44:10|12537.4|12525.4|12537.4|12525.4|12538.7|12526.7|12537.4|12525.4|12
1628257460000|2021-08-06 13:44:20|12537.9|12525.9|12538.7|12526.7|12538.7|12526.7|12537.9|12525.9|7
1628257470000|2021-08-06 13:44:30|12537.4|12525.4|12535.9|12523.9|12537.9|12525.9|12535.9|12523.9|4
1628257480000|2021-08-06 13:44:40|12536.3|12524.3|12535.9|12523.9|12536.3|12524.3|12535.1|12523.1|0
1628257490000|2021-08-06 13:44:50|12537.1|12525.1|12537.1|12525.1|12537.9|12525.9|12537.1|12525.1|0
1628257500000|2021-08-06 13:45:00|12535.9|12523.9|12531.3|12519.3|12535.9|12523.9|12530.9|12518.9|8
1628257510000|2021-08-06 13:45:10|12530.9|12518.9|12535.1|12523.1|12535.1|12523.1|12530.9|12518.9|17
1628257520000|2021-08-06 13:45:20|12534.3|12522.3|12536.4|12524.4|12536.4|12524.4|12534.3|12522.3|2
1628257530000|2021-08-06 13:45:30|12535.9|12523.9|12534.3|12522.3|12535.9|12523.9|12534.3|12522.3|2
1628257540000|2021-08-06 13:45:40|12535.6|12523.6|12534.3|12522.3|12536.4|12524.4|12534.3|12522.3|3
1628257550000|2021-08-06 13:45:50|12533.5|12521.5|12533.5|12521.5|12534.3|12522.3|12532.8|12520.8|0
1628257560000|2021-08-06 13:46:00|12532.8|12520.8|12532.8|12520.8|12532.8|12520.8|12532.8|12520.8|2
1628257570000|2021-08-06 13:46:10|12531.4|12519.4|12503.9|12491.9|12531.4|12519.4|12503.1|12491.1|44
1628257580000|2021-08-06 13:46:20|12503.1|12491.1|12496.4|12484.4|12503.9|12491.9|12494.3|12482.3|36
1628257590000|2021-08-06 13:46:30|12496.9|12484.9|12491.5|12479.5|12496.9|12484.9|12491.5|12479.5|9
1628257600000|2021-08-06 13:46:40|12493.1|12481.1|12487.6|12475.6|12493.1|12481.1|12485.6|12473.6|13
1628257610000|2021-08-06 13:46:50|12489.7|12477.7|12493.3|12481.3|12493.3|12481.3|12489.7|12477.7|69
1628257620000|2021-08-06 13:47:00|12496.2|12484.2|12498.7|12486.7|12500.3|12488.3|12494.5|12482.5|5
1628257630000|2021-08-06 13:47:10|12498.3|12486.3|12503.6|12491.6|12503.6|12491.6|12497.8|12485.8|3
1628257640000|2021-08-06 13:47:20|12505.6|12493.6|12503.6|12491.6|12506.8|12493.6|12500.8|12486.8|0
1628257650000|2021-08-06 13:47:30|12498.3|12486.3|12502.8|12490.8|12502.8|12490.8|12496.2|12484.2|1
1628257660000|2021-08-06 13:47:40|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12499.8|12487.8|1
1628257670000|2021-08-06 13:47:50|12503.6|12491.6|12506.4|12494.4|12509.4|12497.4|12502.3|12490.3|3
1628257680000|2021-08-06 13:48:00|12506.9|12494.9|12503.9|12491.9|12508.1|12496.1|12501.9|12489.9|0
1628257690000|2021-08-06 13:48:10|12504.4|12492.4|12506.4|12494.4|12507.6|12495.6|12504.4|12492.4|0
1628257700000|2021-08-06 13:48:20|12506.9|12494.9|12507.6|12495.6|12507.6|12495.6|12506.4|12494.4|0
1628257710000|2021-08-06 13:48:30|12506.9|12494.9|12499.1|12487.1|12506.9|12494.9|12498.6|12486.6|3
1628257720000|2021-08-06 13:48:40|12499.8|12487.8|12498.6|12486.6|12499.8|12487.8|12498.6|12486.6|1
1628257730000|2021-08-06 13:48:50|12500.3|12488.3|12498.6|12486.6|12500.3|12488.3|12498.6|12486.6|2
1628257740000|2021-08-06 13:49:00|12497.8|12485.8|12498.6|12486.6|12498.6|12486.6|12492.8|12480.8|7
1628257750000|2021-08-06 13:49:10|12497.8|12485.8|12496.3|12484.3|12498.3|12486.3|12495|12483|10
1628257760000|2021-08-06 13:49:20|12495|12483|12493.4|12481.4|12496.3|12484.3|12493.4|12481.4|8
1628257770000|2021-08-06 13:49:30|12490.6|12478.6|12491.9|12479.9|12491.9|12479.9|12490.6|12478.6|13
1628257780000|2021-08-06 13:49:40|12492.6|12480.6|12494.4|12482.4|12497.6|12485.6|12492.6|12480.6|0
1628257790000|2021-08-06 13:49:50|12493.4|12481.4|12491.4|12479.4|12493.9|12481.9|12491.4|12479.4|4
1628257800000|2021-08-06 13:50:00|12490.9|12478.9|12484.1|12472.1|12493.1|12481.1|12484.1|12472.1|20
1628257810000|2021-08-06 13:50:10|12482.5|12470.5|12482|12470|12482.8|12470.8|12482|12470|6
1628257820000|2021-08-06 13:50:20|12480|12468|12476|12464|12480|12468|12475.9|12463.9|32
1628257830000|2021-08-06 13:50:30|12477.5|12465.5|12476|12464|12478.5|12466.5|12476|12464|62
1628257840000|2021-08-06 13:50:40|12474.4|12462.4|12463|12451|12474.4|12462.4|12460.5|12447.8|55
1628257850000|2021-08-06 13:50:50|12463.5|12451.5|12463.9|12451.9|12470.5|12458.5|12463.5|12451.5|11
1628257860000|2021-08-06 13:51:00|12463.5|12451.5|12446.3|12434.3|12463.5|12451.5|12446.3|12434.3|24
1628257870000|2021-08-06 13:51:10|12444.3|12432.3|12445.7|12433.7|12448.2|12436.2|12443.5|12431.5|47
1628257880000|2021-08-06 13:51:20|12446.9|12434.9|12446.4|12434.4|12446.9|12434.9|12445.7|12433.7|28
1628257890000|2021-08-06 13:51:30|12447.7|12435.7|12449.7|12437.7|12449.7|12437.7|12447.2|12435.2|10
1628257900000|2021-08-06 13:51:40|12450.2|12438.2|12448.2|12436.2|12450.2|12438.2|12448.2|12436.2|10
1628257910000|2021-08-06 13:51:50|12446.9|12434.9|12443.2|12431.2|12446.9|12434.9|12443.2|12431.2|55
1628257920000|2021-08-06 13:52:00|12441.6|12429.6|12434.3|12422.3|12441.6|12429.6|12434.3|12422.3|18
1628257930000|2021-08-06 13:52:10|12433.8|12421.8|12428.8|12416.8|12433.8|12421.8|12428.8|12416.8|18
1628257940000|2021-08-06 13:52:20|12429.7|12417.7|12421.5|12409.5|12431.1|12419.1|12419.1|12407.1|33
1628257950000|2021-08-06 13:52:30|12423.2|12411.2|12423.5|12411.5|12424.7|12412.7|12421.5|12409.5|1
1628257960000|2021-08-06 13:52:40|12422.7|12410.7|12431.1|12419.1|12431.1|12419.1|12422.7|12410.7|19
1628257970000|2021-08-06 13:52:50|12431.9|12419.9|12441.6|12429.6|12441.6|12429.6|12431.9|12419.9|3
1628257980000|2021-08-06 13:53:00|12443.6|12431.6|12441.9|12429.9|12444.9|12432.9|12441.1|12429.1|25
1628257990000|2021-08-06 13:53:10|12439.9|12427.9|12443.6|12431.6|12444.4|12432.4|12439.1|12427.1|9
1628258000000|2021-08-06 13:53:20|12444.4|12432.4|12449.4|12437.4|12451.2|12439.2|12443.7|12431.7|9
1628258010000|2021-08-06 13:53:30|12447.7|12435.7|12446.2|12434.2|12449.4|12437.4|12446.2|12434.2|4
1628258020000|2021-08-06 13:53:40|12445.7|12433.7|12450.7|12438.7|12450.7|12438.7|12445.2|12433.2|6
1628258030000|2021-08-06 13:53:50|12453.2|12441.2|12454.1|12442.1|12455.1|12443.1|12451.9|12439.9|4
1628258040000|2021-08-06 13:54:00|12453.7|12441.7|12451.6|12439.6|12453.7|12441.7|12449.9|12437.9|1
1628258050000|2021-08-06 13:54:10|12452.4|12440.4|12451.2|12439.2|12454.9|12442.9|12451.2|12439.2|13
1628258060000|2021-08-06 13:54:20|12451.9|12439.9|12455.7|12443.7|12455.7|12443.7|12451.9|12439.9|14
1628258070000|2021-08-06 13:54:30|12456.5|12444.5|12454.6|12442.6|12456.9|12444.9|12453.8|12441.8|50
1628258080000|2021-08-06 13:54:40|12455|12443|12457.6|12445.6|12458.8|12446.8|12454.6|12442.6|5
1628258090000|2021-08-06 13:54:50|12456.3|12444.3|12455.1|12443.1|12456.3|12444.3|12453.8|12441.8|1
1628258100000|2021-08-06 13:55:00|12454.6|12442.6|12451.8|12439.8|12455.1|12443.1|12450.5|12438.5|6
1628258110000|2021-08-06 13:55:10|12450.5|12438.5|12450.8|12438.8|12454.3|12442.3|12450.5|12438.5|17
1628258120000|2021-08-06 13:55:20|12449.6|12437.6|12451.3|12439.3|12452.9|12440.9|12449.6|12437.6|7
1628258130000|2021-08-06 13:55:30|12450.1|12438.1|12448.8|12436.8|12450.1|12438.1|12446|12434|12
1628258140000|2021-08-06 13:55:40|12448|12436|12446.5|12434.5|12449.7|12437.7|12446.5|12434.5|6
1628258150000|2021-08-06 13:55:50|12443.2|12431.2|12441.3|12429.3|12444.6|12432.6|12440.5|12428.5|21
1628258160000|2021-08-06 13:56:00|12442.9|12430.9|12447.9|12435.9|12447.9|12435.9|12442.6|12430.6|3
1628258170000|2021-08-06 13:56:10|12447.4|12435.4|12450.7|12438.7|12451.6|12439.6|12447.4|12435.4|48
1628258180000|2021-08-06 13:56:20|12449.3|12437.3|12454.4|12442.4|12454.4|12442.4|12448|12436|19
1628258190000|2021-08-06 13:56:30|12453.2|12441.2|12452.7|12440.7|12455|12441.2|12449|12435|1
1628258200000|2021-08-06 13:56:40|12451.9|12439.9|12457.3|12445.3|12457.3|12445.3|12450.2|12438.2|2
1628258210000|2021-08-06 13:56:50|12456.5|12444.5|12459.4|12447.4|12459.8|12447.8|12456.5|12444.5|10
1628258220000|2021-08-06 13:57:00|12460.2|12448.2|12456.2|12444.2|12460.4|12448.4|12456.2|12444.2|16
1628258230000|2021-08-06 13:57:10|12456.6|12444.6|12464.4|12452.4|12465.9|12453.2|12456.6|12444.6|2
1628258240000|2021-08-06 13:57:20|12465.2|12453.2|12462.6|12450.6|12466.6|12454.6|12460.7|12445.2|15
1628258250000|2021-08-06 13:57:30|12463.3|12451.3|12458.8|12446.8|12463.3|12451.3|12458.8|12446.8|9
1628258260000|2021-08-06 13:57:40|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|8
1628258270000|2021-08-06 13:57:50|12461.5|12449.5|12461|12449|12467.5|12451|12460.8|12446.7|21
1628258280000|2021-08-06 13:58:00|12460.5|12448.5|12459.3|12447.3|12461.5|12449.5|12459.3|12447.3|12
1628258290000|2021-08-06 13:58:10|12459.8|12447.8|12464.8|12452.8|12464.8|12452.8|12459.8|12447.8|2
1628258300000|2021-08-06 13:58:20|12464.3|12452.3|12465.5|12453.5|12466.8|12454.8|12464.3|12452.3|0
1628258310000|2021-08-06 13:58:30|12464.8|12452.8|12465.2|12453.2|12465.2|12453.2|12464.3|12452.3|0
1628258320000|2021-08-06 13:58:40|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|2
1628258330000|2021-08-06 13:58:50|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|1
1628258340000|2021-08-06 13:59:00|12465.2|12453.2|12466.2|12454.2|12466.2|12454.2|12461.2|12449.2|10
1628258350000|2021-08-06 13:59:10|12465.4|12453.4|12466.2|12454.2|12466.2|12454.2|12464.2|12452.2|7
1628258360000|2021-08-06 13:59:20|12465.4|12453.4|12469.5|12457.5|12469.5|12457.5|12465.4|12453.4|9
1628258370000|2021-08-06 13:59:30|12469|12457|12470.7|12458.7|12470.7|12458.7|12467|12455|10
1628258380000|2021-08-06 13:59:40|12473.2|12461.2|12474.5|12462.5|12474.9|12462.9|12472.7|12460.7|21
1628258390000|2021-08-06 13:59:50|12475.2|12463.2|12479.3|12467.3|12479.3|12467.3|12474.5|12462.5|0
1628258400000|2021-08-06 14:00:00|12478.8|12466.8|12473|12461|12478.8|12466.8|12469.8|12457.8|17
1628258410000|2021-08-06 14:00:10|12474.8|12462.8|12473.4|12461.4|12476.6|12464.6|12472.6|12460.6|5
1628258420000|2021-08-06 14:00:20|12474.1|12462.1|12474.8|12462.8|12476.8|12464.8|12474.1|12462.1|8
1628258430000|2021-08-06 14:00:30|12473.2|12461.2|12475.2|12463.2|12475.2|12463.2|12472.3|12460.3|4
1628258440000|2021-08-06 14:00:40|12474.8|12462.8|12474|12462|12475.2|12463.2|12474|12462|0
1628258450000|2021-08-06 14:00:50|12473.5|12461.5|12470.2|12458.2|12473.5|12461.5|12470.2|12458.2|3
1628258460000|2021-08-06 14:01:00|12468.2|12456.2|12470.2|12458.2|12471|12459|12467|12455|26
1628258470000|2021-08-06 14:01:10|12469.8|12457.8|12471|12459|12471|12459|12469.8|12457.8|2
1628258480000|2021-08-06 14:01:20|12470.2|12458.2|12472.7|12460.7|12472.7|12460.7|12470.2|12458.2|0
1628258490000|2021-08-06 14:01:30|12474.3|12462.3|12471.5|12459.5|12474.3|12462.3|12471|12459|0
1628258500000|2021-08-06 14:01:40|12472.3|12460.3|12471.5|12459.5|12472.3|12460.3|12471|12459|0
1628258510000|2021-08-06 14:01:50|12471|12459|12473.5|12461.5|12473.5|12461.5|12471|12459|23
1628258520000|2021-08-06 14:02:00|12470.7|12458.7|12466.2|12454.2|12471.5|12459.5|12466.2|12454.2|7
1628258530000|2021-08-06 14:02:10|12467|12455|12467|12455|12467.8|12455.8|12466.2|12454.2|2
1628258540000|2021-08-06 14:02:20|12467.4|12455.4|12467|12455|12467.4|12455.4|12467|12455|5
1628258550000|2021-08-06 14:02:30|12466.5|12454.5|12465.7|12453.7|12466.5|12454.5|12465.7|12453.7|2
1628258560000|2021-08-06 14:02:40|12467|12455|12465.7|12453.7|12467|12455|12465.7|12453.7|6
1628258570000|2021-08-06 14:02:50|12467|12455|12467.3|12455.3|12467.8|12455.8|12467|12455|10
1628258580000|2021-08-06 14:03:00|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|11
1628258590000|2021-08-06 14:03:10|||||||||2
1628258600000|2021-08-06 14:03:20|||||||||1
1628258610000|2021-08-06 14:03:30|12465.3|12453.3|12461.2|12449.2|12465.3|12453.3|12461.2|12449.2|11
1628258620000|2021-08-06 14:03:40|12459.6|12447.6|12460.4|12448.4|12460.4|12448.4|12459.2|12447.2|3
1628258630000|2021-08-06 14:03:50|12461.2|12449.2|12460.4|12448.4|12461.2|12449.2|12460|12448|1
1628258640000|2021-08-06 14:04:00|12460|12448|12462.3|12450.3|12462.3|12450.3|12459.2|12447.2|22
1628258650000|2021-08-06 14:04:10|12460.7|12448.7|12462.8|12450.8|12462.8|12450.8|12460.7|12448.7|12
1628258660000|2021-08-06 14:04:20|12462|12450|12462|12450|12462|12450|12460.7|12448.7|3
1628258670000|2021-08-06 14:04:30|12461.5|12449.5|12460.7|12448.7|12461.5|12449.5|12460.7|12448.7|4
1628258680000|2021-08-06 14:04:40|||||||||1
1628258690000|2021-08-06 14:04:50|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|9
1628258700000|2021-08-06 14:05:00|12461.2|12449.2|12455.7|12443.7|12461.2|12449.2|12455.7|12443.7|12
1628258710000|2021-08-06 14:05:10|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|1
1628258720000|2021-08-06 14:05:20|12455.4|12443.4|12454.2|12442.2|12456.7|12444.7|12454.2|12442.2|2
1628258730000|2021-08-06 14:05:30|12454.7|12442.7|12454.7|12442.7|12454.7|12442.7|12454.2|12442.2|0
1628258740000|2021-08-06 14:05:40|12454.2|12442.2|12454.7|12442.7|12454.7|12442.7|12454.2|12442.2|2
1628258750000|2021-08-06 14:05:50|12454.2|12442.2|12454.2|12442.2|12454.7|12442.7|12454.2|12442.2|14
1628258760000|2021-08-06 14:06:00|12452.6|12440.6|12452.2|12440.2|12452.6|12440.6|12451.7|12439.7|7
1628258770000|2021-08-06 14:06:10|12451.7|12439.7|12450.1|12438.1|12451.7|12439.7|12450.1|12438.1|8
1628258780000|2021-08-06 14:06:20|12449.7|12437.7|12450.6|12438.6|12450.6|12438.6|12447.6|12435.6|25
1628258790000|2021-08-06 14:06:30|12449.7|12437.7|12448.1|12436.1|12449.7|12437.7|12448.1|12436.1|3
1628258800000|2021-08-06 14:06:40|12446.1|12434.1|12447.2|12435.2|12447.2|12435.2|12446.1|12434.1|18
1628258810000|2021-08-06 14:06:50|12447.6|12435.6|12447.2|12435.2|12447.6|12435.6|12445.1|12433.1|0
1628258820000|2021-08-06 14:07:00|12447.6|12435.6|12447.6|12435.6|12449.7|12437.7|12447.6|12435.6|1
1628258830000|2021-08-06 14:07:10|12451.2|12431.2|12446.2|12434.2|12451.2|12434.2|12446.2|12431.2|33
1628258840000|2021-08-06 14:07:20|12444.7|12432.7|12446.2|12434.2|12446.2|12434.2|12444.2|12432.2|2
1628258850000|2021-08-06 14:07:30|12445.4|12433.4|12443.7|12431.7|12445.9|12433.9|12443.7|12431.7|23
1628258860000|2021-08-06 14:07:40|||||||||1
1628258870000|2021-08-06 14:07:50|12442.2|12430.2|12442.2|12430.2|12442.2|12430.2|12442.2|12430.2|5
1628258880000|2021-08-06 14:08:00|12441.7|12429.7|12442.2|12430.2|12442.2|12430.2|12441.7|12429.7|2
1628258890000|2021-08-06 14:08:10|12443.4|12431.4|12442.2|12430.2|12443.9|12431.9|12442.2|12430.2|16
1628258900000|2021-08-06 14:08:20|12443.4|12431.4|12443.4|12431.4|12443.4|12431.4|12443.4|12431.4|1
1628258910000|2021-08-06 14:08:30|12443.9|12431.9|12444.7|12432.7|12445.1|12433.1|12442.2|12430.2|19
1628258920000|2021-08-06 14:08:40|12445.4|12433.4|12446.7|12434.7|12447.2|12435.2|12445.4|12433.4|11
1628258930000|2021-08-06 14:08:50|12448.7|12436.7|12451.7|12439.7|12453.3|12441.3|12448.7|12436.7|7
1628258940000|2021-08-06 14:09:00|||||||||6
1628258950000|2021-08-06 14:09:10|12451.4|12439.4|12450.1|12438.1|12451.4|12439.4|12450.1|12438.1|1
1628258960000|2021-08-06 14:09:20|12448.4|12436.4|12445.9|12433.9|12448.9|12436.9|12445.9|12433.9|11
1628258970000|2021-08-06 14:09:30|12446.7|12434.7|12447.6|12435.6|12447.6|12435.6|12446.7|12434.7|2
1628258980000|2021-08-06 14:09:40|12448.1|12436.1|12448.9|12436.9|12449.7|12437.7|12447.2|12435.2|10
1628258990000|2021-08-06 14:09:50|12452.2|12440.2|12450.9|12438.9|12452.2|12440.2|12450.9|12438.9|1
1628259000000|2021-08-06 14:10:00|12450.1|12438.1|12454.7|12442.7|12454.7|12442.7|12450.1|12438.1|0
1628259010000|2021-08-06 14:10:10|12453.4|12441.4|12453.4|12441.4|12454.2|12442.2|12453.1|12441.1|3
1628259020000|2021-08-06 14:10:20|12453|12441|12457|12445|12457|12445|12453|12441|0
1628259030000|2021-08-06 14:10:30|12458.3|12446.3|12459.4|12447.4|12459.8|12447.8|12453.7|12441.7|7
1628259040000|2021-08-06 14:10:40|12457.8|12445.8|12460|12448|12460.5|12448.5|12457.8|12445.8|4
1628259050000|2021-08-06 14:10:50|12460.5|12448.5|12460.8|12448.8|12461.5|12449.5|12460.3|12448.3|1
1628259060000|2021-08-06 14:11:00|12462.8|12450.8|12457.5|12445.5|12462.8|12450.8|12457.5|12445.5|10
1628259070000|2021-08-06 14:11:10|12456.2|12444.2|12452.7|12440.7|12456.2|12444.2|12451.7|12439.7|2
1628259080000|2021-08-06 14:11:20|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|24
1628259090000|2021-08-06 14:11:30|12450.9|12438.9|12449.4|12437.4|12452.2|12440.2|12448.9|12436.9|7
1628259100000|2021-08-06 14:11:40|12450.2|12438.2|12458.7|12446.7|12458.7|12446.7|12450.2|12438.2|3
1628259110000|2021-08-06 14:11:50|12458.3|12446.3|12463.6|12451.6|12463.6|12451.6|12458.3|12446.3|5
1628259120000|2021-08-06 14:12:00|12462.8|12450.8|12461.6|12449.6|12462.8|12450.8|12461.1|12449.1|0
1628259130000|2021-08-06 14:12:10|12460.3|12448.3|12461.1|12449.1|12463.6|12451.6|12460.3|12448.3|2
1628259140000|2021-08-06 14:12:20|12462|12450|12462|12450|12462.8|12450.8|12460.3|12448.3|7
1628259150000|2021-08-06 14:12:30|12462.8|12450.8|12463.3|12451.3|12463.7|12451.7|12461.2|12449.2|1
1628259160000|2021-08-06 14:12:40|12462|12450|12463.3|12451.3|12463.3|12451.3|12462|12450|3
1628259170000|2021-08-06 14:12:50|12463.7|12451.7|12463.7|12451.7|12463.7|12451.7|12463|12451|5
1628259180000|2021-08-06 14:13:00|12463.8|12451.8|12461.3|12449.3|12463.8|12451.8|12461.3|12449.3|2
1628259190000|2021-08-06 14:13:10|12461.7|12449.7|12461.3|12449.3|12461.7|12449.7|12461.3|12449.3|0
1628259210000|2021-08-06 14:13:30|12458|12446|12456.7|12444.7|12460.5|12448.5|12456.3|12444.3|1
1628259220000|2021-08-06 14:13:40|12456.3|12444.3|12462.8|12450.8|12462.8|12450.8|12456.3|12444.3|9
1628259230000|2021-08-06 14:13:50|12465.2|12453.2|12466.4|12454.4|12466.4|12454.4|12465.2|12453.2|13
1628259240000|2021-08-06 14:14:00|12465.9|12453.9|12465.2|12453.2|12465.9|12453.9|12465.2|12453.2|10
1628259250000|2021-08-06 14:14:10|12466.4|12454.4|12466.4|12454.4|12466.4|12454.4|12466.4|12454.4|1
1628259260000|2021-08-06 14:14:20|12465.2|12453.2|12465.9|12453.9|12466.4|12454.4|12465.2|12453.2|1
1628259270000|2021-08-06 14:14:30|12472.7|12460.7|12469.2|12457.2|12472.7|12460.7|12469.2|12457.2|32
1628259280000|2021-08-06 14:14:40|12471.4|12459.4|12477.7|12465.7|12478.9|12466.9|12471.4|12459.4|55
1628259290000|2021-08-06 14:14:50|12478.9|12466.9|12476.4|12464.4|12478.9|12466.9|12476.4|12464.4|4
1628259300000|2021-08-06 14:15:00|12476|12464|12468.6|12456.6|12476|12464|12468.6|12456.6|3
1628259310000|2021-08-06 14:15:10|12469.9|12457.9|12470.6|12458.6|12470.6|12458.6|12469.1|12457.1|9
1628259320000|2021-08-06 14:15:20|12473.9|12461.9|12478.8|12466.8|12478.8|12466.8|12473.9|12461.9|5
1628259330000|2021-08-06 14:15:30|12482.4|12470.4|12482.7|12470.7|12483.6|12471.6|12481.1|12469.1|14
1628259340000|2021-08-06 14:15:40|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|12483.5|12471.5|0
1628259350000|2021-08-06 14:15:50|12480.6|12468.6|12483.1|12471.1|12483.1|12471.1|12480.6|12468.6|1
1628259360000|2021-08-06 14:16:00|12483.9|12471.9|12486.1|12474.1|12486.1|12474.1|12479.7|12467.7|3
1628259370000|2021-08-06 14:16:10|12485.8|12473.8|12483.6|12471.6|12485.8|12473.8|12483.2|12471.2|10
1628259380000|2021-08-06 14:16:20|12484.4|12472.4|12483.9|12471.9|12484.7|12472.7|12483.5|12471.5|0
1628259390000|2021-08-06 14:16:30|12482.2|12470.2|12483.9|12471.9|12483.9|12471.9|12480.7|12468.7|26
1628259400000|2021-08-06 14:16:40|12483.2|12471.2|12484.4|12472.4|12484.4|12472.4|12483.2|12471.2|6
1628259410000|2021-08-06 14:16:50|12483.9|12471.9|12481.1|12469.1|12483.9|12471.9|12478.6|12466.6|2
1628259420000|2021-08-06 14:17:00|12480.3|12468.3|12481.9|12469.9|12481.9|12469.9|12479.9|12467.9|1
1628259430000|2021-08-06 14:17:10|12481.4|12469.4|12484.4|12472.4|12484.4|12472.4|12481.4|12469.4|1
1628259440000|2021-08-06 14:17:20|12485.2|12473.2|12483.2|12471.2|12485.2|12473.2|12482.7|12470.7|0
1628259450000|2021-08-06 14:17:30|12481.1|12469.1|12486.4|12474.4|12486.4|12474.4|12481.1|12469.1|3
1628259460000|2021-08-06 14:17:40|12486|12474|12489.7|12477.7|12489.7|12477.7|12486|12474|0
1628259470000|2021-08-06 14:17:50|12487.7|12475.7|12487.2|12475.2|12487.7|12475.7|12485.5|12473.5|1
1628259480000|2021-08-06 14:18:00|12486|12474|12480.7|12468.7|12486.4|12474.4|12479.9|12467.9|3
1628259490000|2021-08-06 14:18:10|12479.9|12467.9|12480.2|12468.2|12480.7|12468.7|12478.9|12466.9|0
1628259500000|2021-08-06 14:18:20|12478.9|12466.9|12478.9|12466.9|12480.2|12468.2|12478.2|12466.2|0
1628259510000|2021-08-06 14:18:30|12478.2|12466.2|12483.2|12471.2|12485.2|12473.2|12478.2|12466.2|0
1628259520000|2021-08-06 14:18:40|12479.4|12467.4|12481.4|12469.4|12483.2|12471.2|12479.4|12467.4|3
1628259530000|2021-08-06 14:18:50|12480.7|12468.7|12482.4|12470.4|12482.4|12470.4|12479.4|12467.4|0
1628259540000|2021-08-06 14:19:00|12483.2|12471.2|12476.1|12464.1|12483.2|12471.2|12476.1|12464.1|1
1628259550000|2021-08-06 14:19:10|12476.6|12464.6|12473.8|12461.8|12476.6|12464.6|12471.6|12459.6|30
1628259560000|2021-08-06 14:19:20|12472.1|12460.1|12475.5|12463.5|12475.5|12463.5|12472.1|12460.1|15
1628259570000|2021-08-06 14:19:30|12474.6|12462.6|12472.6|12460.6|12475.1|12463.1|12472.6|12460.6|16
1628259580000|2021-08-06 14:19:40|12472.1|12460.1|12472.6|12460.6|12472.6|12460.6|12471.8|12459.8|0
1628259590000|2021-08-06 14:19:50|12472.1|12460.1|12470.5|12458.5|12472.1|12460.1|12470.5|12458.5|22
1628259600000|2021-08-06 14:20:00|12470.1|12458.1|12468.3|12456.3|12470.1|12458.1|12467.6|12455.6|4
1628259610000|2021-08-06 14:20:10|12467.6|12455.6|12466.3|12454.3|12467.6|12455.6|12465.5|12453.5|1
1628259620000|2021-08-06 14:20:20|12467.6|12455.6|12466.8|12454.8|12469.6|12457.6|12466.8|12454.8|13
1628259630000|2021-08-06 14:20:30|12465.5|12453.5|12466.8|12454.8|12467.6|12455.6|12465.5|12453.5|6
1628259640000|2021-08-06 14:20:40|12466.3|12454.3|12467.6|12455.6|12467.6|12455.6|12465.5|12453.5|3
1628259650000|2021-08-06 14:20:50|12466.8|12454.8|12466.3|12454.3|12466.8|12454.8|12465.5|12453.5|1
1628259660000|2021-08-06 14:21:00|12465.5|12453.5|12460.5|12448.5|12466.3|12454.3|12460.5|12448.5|8
1628259670000|2021-08-06 14:21:10|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|3
1628259680000|2021-08-06 14:21:20|12457.1|12445.1|12455.1|12443.1|12457.6|12445.6|12452.6|12440.6|0
1628259690000|2021-08-06 14:21:30|12454.6|12442.6|12453.8|12441.8|12455.1|12443.1|12452.1|12440.1|1
1628259700000|2021-08-06 14:21:40|12454.1|12442.1|12457.9|12445.9|12458.3|12446.3|12454.1|12442.1|0
1628259710000|2021-08-06 14:21:50|12457.1|12445.1|12457.6|12445.6|12459.1|12447.1|12457.1|12445.1|0
1628259720000|2021-08-06 14:22:00|12456.6|12444.6|12452.6|12440.6|12456.6|12444.6|12450.8|12438.8|3
1628259730000|2021-08-06 14:22:10|12451.8|12439.8|12450.8|12438.8|12452.6|12440.6|12450.8|12438.8|0
1628259740000|2021-08-06 14:22:20|12450.4|12438.4|12450.8|12438.8|12451.6|12439.6|12450.4|12438.4|0
1628259750000|2021-08-06 14:22:30|12452.9|12440.9|12454.1|12442.1|12454.1|12442.1|12451.6|12439.6|0
1628259760000|2021-08-06 14:22:40|12457.9|12445.9|12454.1|12442.1|12457.9|12445.9|12454.1|12442.1|0
1628259780000|2021-08-06 14:23:00|12454.6|12442.6|12456.6|12444.6|12456.6|12444.6|12454.6|12442.6|1
1628259790000|2021-08-06 14:23:10|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|12456.6|12444.6|0
1628259800000|2021-08-06 14:23:20|12456.6|12444.6|12455.1|12443.1|12458.7|12446.7|12455.1|12443.1|0
1628259810000|2021-08-06 14:23:30|12455.8|12443.8|12456.5|12444.5|12457.7|12445.7|12455.4|12443.4|14
1628259820000|2021-08-06 14:23:40|12455.2|12443.2|12453.2|12441.2|12455.2|12443.2|12453.2|12441.2|43
1628259830000|2021-08-06 14:23:50|12453.7|12441.7|12453.2|12441.2|12453.7|12441.7|12453.2|12441.2|1
1628259840000|2021-08-06 14:24:00|12453.7|12441.7|12451.6|12439.6|12453.7|12441.7|12448.7|12436.7|3
1628259850000|2021-08-06 14:24:10|12453.2|12441.2|12456.9|12444.9|12456.9|12444.9|12453.2|12441.2|0
1628259860000|2021-08-06 14:24:20|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|0
1628259870000|2021-08-06 14:24:30|12457.3|12445.3|12456.9|12444.9|12457.7|12445.7|12456.5|12444.5|1
1628259880000|2021-08-06 14:24:40|12457.7|12445.7|12457.3|12445.3|12457.7|12445.7|12457.3|12445.3|0
1628259900000|2021-08-06 14:25:00|12456|12444|12454.8|12442.8|12456|12444|12454.8|12442.8|1
1628259910000|2021-08-06 14:25:10|12454|12442|12459.8|12447.8|12459.8|12447.8|12454|12442|0
1628259920000|2021-08-06 14:25:20|12457.3|12445.3|12458|12446|12458.5|12446.5|12457.3|12445.3|0
1628259930000|2021-08-06 14:25:30|12458.5|12446.5|12463.3|12451.3|12463.3|12451.3|12458.5|12446.5|4
1628259940000|2021-08-06 14:25:40|12462.9|12450.9|12465.8|12453.8|12465.8|12453.8|12458.8|12446.8|2
1628259950000|2021-08-06 14:25:50|12466.3|12454.3|12467.9|12455.9|12468.3|12456.3|12463.3|12451.3|1
1628259960000|2021-08-06 14:26:00|12467.4|12455.4|12465.4|12453.4|12470.4|12458.4|12465.4|12453.4|4
1628259970000|2021-08-06 14:26:10|12465.8|12453.8|12466.3|12454.3|12466.3|12454.3|12465.8|12453.8|4
1628259980000|2021-08-06 14:26:20|12465.5|12453.5|12461.3|12449.3|12465.5|12453.5|12460.8|12448.8|1
1628259990000|2021-08-06 14:26:30|12458.8|12446.8|12460.5|12448.5|12463.3|12451.3|12458.8|12446.8|2
1628260000000|2021-08-06 14:26:40|12460.1|12448.1|12461.5|12449.5|12462.3|12450.3|12459.8|12447.8|47
1628260010000|2021-08-06 14:26:50|12462.3|12450.3|12460.2|12448.2|12464.8|12452.8|12459.8|12447.8|1
1628260020000|2021-08-06 14:27:00|12459.8|12447.8|12460.2|12448.2|12462.3|12450.3|12459.8|12447.8|0
1628260030000|2021-08-06 14:27:10|12460.7|12448.7|12462.3|12450.3|12462.3|12450.3|12460.7|12448.7|0
1628260040000|2021-08-06 14:27:20|12461.5|12449.5|12461.5|12449.5|12462.3|12450.3|12461.5|12449.5|0
1628260050000|2021-08-06 14:27:30|12462.3|12450.3|12464.8|12452.8|12464.8|12452.8|12461.5|12449.5|1
1628260070000|2021-08-06 14:27:50|12463.5|12451.5|12462.7|12450.7|12464|12452|12462.7|12450.7|0
1628260080000|2021-08-06 14:28:00|12464|12452|12467|12455|12467|12455|12462.3|12450.3|7
1628260090000|2021-08-06 14:28:10|12466.2|12454.2|12464.5|12452.5|12466.2|12454.2|12464.5|12452.5|2
1628260100000|2021-08-06 14:28:20|12462.7|12450.7|12465.2|12453.2|12465.2|12453.2|12462.7|12450.7|0
1628260110000|2021-08-06 14:28:30|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|0
1628260120000|2021-08-06 14:28:40|||||||||1
1628260130000|2021-08-06 14:28:50|12469.8|12457.8|12469.8|12457.8|12470.2|12458.2|12469.8|12457.8|11
1628260140000|2021-08-06 14:29:00|12469.3|12457.3|12467.7|12455.7|12469.3|12457.3|12467.7|12455.7|0
1628260150000|2021-08-06 14:29:10|12469.8|12457.8|12470.2|12458.2|12470.2|12458.2|12469.8|12457.8|0
1628260160000|2021-08-06 14:29:20|12469.8|12457.8|12468.2|12456.2|12469.8|12457.8|12468.2|12456.2|0
1628260170000|2021-08-06 14:29:30|12469.8|12457.8|12470.2|12458.2|12470.2|12458.2|12469.8|12457.8|0
1628260180000|2021-08-06 14:29:40|12472.7|12460.7|12474|12462|12474.8|12462.8|12472.7|12460.7|2
1628260190000|2021-08-06 14:29:50|12474.8|12462.8|12475.2|12463.2|12475.6|12463.6|12474.8|12462.8|1
1628260200000|2021-08-06 14:30:00|12472.9|12460.9|12467.7|12455.7|12472.9|12460.9|12467.7|12455.7|9
1628260210000|2021-08-06 14:30:10|12467.8|12455.8|12472.8|12460.8|12473.2|12461.2|12467.8|12455.8|13
1628260220000|2021-08-06 14:30:20|12472.3|12460.3|12471.5|12459.5|12472.3|12460.3|12471.5|12459.5|4
1628260230000|2021-08-06 14:30:30|12469.8|12457.8|12469|12457|12470.3|12458.3|12469|12457|0
1628260240000|2021-08-06 14:30:40|12468.2|12456.2|12466.2|12454.2|12468.2|12456.2|12466.2|12454.2|6
1628260260000|2021-08-06 14:31:00|12467.1|12455.1|12469|12457|12469|12457|12467.1|12455.1|1
1628260280000|2021-08-06 14:31:20|12469.8|12457.8|12469.8|12457.8|12470.3|12458.3|12469.8|12457.8|0
1628260290000|2021-08-06 14:31:30|12470.7|12458.7|12477.8|12465.8|12477.8|12465.8|12470.7|12458.7|6
1628260300000|2021-08-06 14:31:40|12476.2|12464.2|12475.3|12463.3|12476.2|12464.2|12473.5|12461.5|4
1628260310000|2021-08-06 14:31:50|12477.3|12465.3|12477.8|12465.8|12477.8|12465.8|12477.3|12465.3|0
1628260320000|2021-08-06 14:32:00|12475.7|12463.7|12484.6|12472.6|12484.6|12472.6|12475.7|12463.7|16
1628260330000|2021-08-06 14:32:10|12485.1|12473.1|12484.3|12472.3|12485.1|12473.1|12483.1|12471.1|15
1628260340000|2021-08-06 14:32:20|12485.1|12473.1|12487.1|12475.1|12487.1|12475.1|12485.1|12473.1|6
1628260350000|2021-08-06 14:32:30|12486.4|12474.4|12484.6|12472.6|12486.4|12474.4|12483.9|12471.9|6
1628260360000|2021-08-06 14:32:40|12485.1|12473.1|12486.2|12474.2|12486.2|12474.2|12485.1|12473.1|8
1628260370000|2021-08-06 14:32:50|12486.7|12474.7|12486.2|12474.2|12489.5|12477.5|12486.2|12474.2|1
1628260380000|2021-08-06 14:33:00|12487.8|12475.8|12490.3|12478.3|12490.3|12478.3|12487.8|12475.8|28
1628260390000|2021-08-06 14:33:10|12489.5|12477.5|12487.8|12475.8|12489.5|12477.5|12487.8|12475.8|3
1628260400000|2021-08-06 14:33:20|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|7
1628260410000|2021-08-06 14:33:30|12485.3|12473.3|12482.8|12470.8|12485.3|12473.3|12481.5|12469.5|2
1628260420000|2021-08-06 14:33:40|12481.5|12469.5|12486|12474|12487.3|12475.3|12481.5|12469.5|1
1628260430000|2021-08-06 14:33:50|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|0
1628260440000|2021-08-06 14:34:00|12486.8|12474.8|12487.6|12475.6|12488.9|12476.9|12486.8|12474.8|5
1628260450000|2021-08-06 14:34:10|12487.1|12475.1|12491.4|12479.4|12492.1|12480.1|12487.1|12475.1|2
1628260460000|2021-08-06 14:34:20|12492.1|12480.1|12493.4|12481.4|12493.4|12481.4|12490.9|12478.9|2
1628260470000|2021-08-06 14:34:30|12497.4|12485.4|12494.2|12482.2|12499.5|12487.5|12493.7|12481.7|22
1628260480000|2021-08-06 14:34:40|12494.6|12482.6|12496.7|12484.7|12496.7|12484.7|12494.6|12482.6|0
1628260490000|2021-08-06 14:34:50|12498.2|12486.2|12499.5|12487.5|12499.9|12487.9|12498.2|12486.2|2
1628260500000|2021-08-06 14:35:00|12498.7|12486.7|12496.2|12484.2|12498.7|12486.7|12496.2|12484.2|0
1628260510000|2021-08-06 14:35:10|12497|12485|12492.9|12480.9|12497|12485|12492.9|12480.9|0
1628260520000|2021-08-06 14:35:20|12493.7|12481.7|12490.9|12478.9|12494.2|12482.2|12490.9|12478.9|0
1628260540000|2021-08-06 14:35:40|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|0
1628260550000|2021-08-06 14:35:50|12494.2|12482.2|12493.4|12481.4|12494.2|12482.2|12492.9|12480.9|0
1628260560000|2021-08-06 14:36:00|12491.8|12479.8|12489.3|12477.3|12491.8|12479.8|12489.3|12477.3|7
1628260570000|2021-08-06 14:36:10|12488.6|12476.6|12488.1|12476.1|12488.6|12476.6|12488.1|12476.1|4
1628260580000|2021-08-06 14:36:20|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|0
1628260590000|2021-08-06 14:36:30|12493.1|12481.1|12492.6|12480.6|12493.1|12481.1|12492.6|12480.6|2
1628260600000|2021-08-06 14:36:40|12491.8|12479.8|12491.7|12479.7|12491.8|12479.8|12488.9|12476.9|5
1628260610000|2021-08-06 14:36:50|12492.9|12480.9|12497|12485|12497|12485|12492.9|12480.9|0
1628260620000|2021-08-06 14:37:00|12496.2|12484.2|12491.7|12479.7|12497.7|12484.2|12491.7|12477.7|0
1628260630000|2021-08-06 14:37:10|12490.9|12478.9|12487.2|12475.2|12490.9|12478.9|12486.4|12474.4|0
1628260640000|2021-08-06 14:37:20|12495.7|12483.7|12497.8|12485.8|12498.2|12486.2|12495.7|12483.7|2
1628260650000|2021-08-06 14:37:30|12498.6|12486.6|12499|12487|12499|12487|12498.6|12486.6|3
1628260660000|2021-08-06 14:37:40|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|1
1628260670000|2021-08-06 14:37:50|12501.5|12489.5|12501.5|12489.5|12501.5|12489.5|12501.5|12489.5|0
1628260680000|2021-08-06 14:38:00|12507.1|12495.1|12508.9|12496.9|12509.2|12497.2|12507.1|12495.1|13
1628260690000|2021-08-06 14:38:10|12509.6|12497.6|12510.4|12498.4|12510.7|12498.7|12508.4|12496.4|6
1628260700000|2021-08-06 14:38:20|12507.9|12495.9|12509.2|12497.2|12509.2|12497.2|12505.4|12493.4|1
1628260710000|2021-08-06 14:38:30|12507.1|12495.1|12508.4|12496.4|12508.4|12496.4|12507.1|12495.1|0
1628260730000|2021-08-06 14:38:50|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|0
1628260740000|2021-08-06 14:39:00|12512.5|12500.5|12512.1|12500.1|12512.5|12500.5|12511.7|12499.7|6
1628260750000|2021-08-06 14:39:10|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|1
1628260760000|2021-08-06 14:39:20|12512.8|12500.8|12515.7|12503.7|12515.7|12503.7|12512.8|12500.8|10
1628260770000|2021-08-06 14:39:30|12513.2|12501.2|12513.7|12501.7|12513.7|12501.7|12511.7|12499.7|2
1628260780000|2021-08-06 14:39:40|12514.2|12502.2|12513.7|12501.7|12514.2|12502.2|12513.7|12501.7|3
1628260790000|2021-08-06 14:39:50|12514.2|12502.2|12516.5|12504.5|12516.5|12504.5|12513.7|12501.7|0
1628260800000|2021-08-06 14:40:00|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|0
1628260810000|2021-08-06 14:40:10|12517.8|12505.8|12515.3|12503.3|12517.8|12505.8|12515.3|12503.3|4
1628260820000|2021-08-06 14:40:20|12517.8|12505.8|12516.5|12504.5|12517.8|12505.8|12516.5|12504.5|1
1628260830000|2021-08-06 14:40:30|12515.7|12503.7|12517.5|12505.5|12517.5|12505.5|12515.3|12503.3|1
1628260840000|2021-08-06 14:40:40|12517|12505|12517.2|12505.2|12517.2|12505.2|12516.2|12504.2|0
1628260850000|2021-08-06 14:40:50|12518.7|12506.7|12521.2|12509.2|12521.2|12509.2|12518.7|12506.7|10
1628260860000|2021-08-06 14:41:00|12520.4|12508.4|12520.4|12508.4|12521.2|12509.2|12520.4|12508.4|5
1628260870000|2021-08-06 14:41:10|12522.8|12510.8|12522.8|12510.8|12522.8|12510.8|12522.8|12510.8|12
1628260880000|2021-08-06 14:41:20|12525|12513|12525|12513|12525.4|12513.4|12525|12513|12
1628260890000|2021-08-06 14:41:30|12524.2|12512.2|12527|12515|12527|12515|12524.2|12512.2|2
1628260900000|2021-08-06 14:41:40|12527.9|12515.9|12526.4|12514.4|12528.7|12516.7|12526.4|12514.4|15
1628260910000|2021-08-06 14:41:50|12528.4|12516.4|12527.9|12515.9|12528.4|12516.4|12527.2|12515.2|0
1628260920000|2021-08-06 14:42:00|12530.7|12518.7|12531.5|12519.5|12531.5|12519.5|12530.7|12518.7|4
1628260930000|2021-08-06 14:42:10|12530.8|12518.8|12529.2|12517.2|12530.8|12518.8|12526.9|12514.9|4
1628260950000|2021-08-06 14:42:30|12530.8|12518.8|12531.2|12519.2|12532|12520|12530.8|12518.8|0
1628260970000|2021-08-06 14:42:50|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12528.7|12516.7|4
1628260980000|2021-08-06 14:43:00|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|0
1628260990000|2021-08-06 14:43:10|12527.9|12515.9|12534.8|12522.8|12534.8|12522.8|12527.2|12515.2|1
1628261000000|2021-08-06 14:43:20|12535.3|12523.3|12538.9|12526.9|12538.9|12526.9|12535.3|12523.3|1
1628261010000|2021-08-06 14:43:30|12540.4|12528.4|12544|12532|12544|12532|12540.4|12528.4|25
1628261020000|2021-08-06 14:43:40|12542.8|12530.8|12541.1|12529.1|12542.8|12530.8|12539|12527|7
1628261030000|2021-08-06 14:43:50|12541.5|12529.5|12540.7|12528.7|12542.3|12530.3|12540.7|12528.7|0
1628261040000|2021-08-06 14:44:00|12540.3|12528.3|12541.1|12529.1|12542|12530|12540.3|12528.3|6
1628261050000|2021-08-06 14:44:10|12539.5|12527.5|12542|12530|12542|12530|12539.5|12527.5|0
1628261060000|2021-08-06 14:44:20|12541.5|12529.5|12542|12530|12542|12530|12540.3|12528.3|0
1628261070000|2021-08-06 14:44:30|12540.7|12528.7|12540.3|12528.3|12542|12530|12540.3|12528.3|0
1628261080000|2021-08-06 14:44:40|12540.7|12528.7|12540.7|12528.7|12542.8|12530.8|12540.7|12528.7|0
1628261090000|2021-08-06 14:44:50|12542|12530|12539.5|12527.5|12542.8|12530.8|12539.5|12527.5|0
1628261100000|2021-08-06 14:45:00|12541.1|12529.1|12542|12530|12542|12530|12540.8|12528.8|6
1628261110000|2021-08-06 14:45:10|12540.8|12528.8|12542|12530|12542|12530|12540.8|12528.8|1
1628261120000|2021-08-06 14:45:20|12541.5|12529.5|12540.3|12528.3|12541.5|12529.5|12539.5|12527.5|0
1628261130000|2021-08-06 14:45:30|12539.5|12527.5|12540.3|12528.3|12540.3|12528.3|12539.5|12527.5|0
1628261140000|2021-08-06 14:45:40|12540.8|12528.8|12541.5|12529.5|12541.5|12529.5|12540.3|12528.3|0
1628261150000|2021-08-06 14:45:50|12540|12528|12537.5|12525.5|12540|12528|12537|12525|3
1628261160000|2021-08-06 14:46:00|12537.9|12525.9|12540.8|12528.8|12540.8|12528.8|12537.9|12525.9|2
1628261170000|2021-08-06 14:46:10|12540|12528|12540|12528|12540|12528|12540|12528|0
1628261180000|2021-08-06 14:46:20|12538.4|12526.4|12537|12525|12538.4|12526.4|12535.4|12523.4|3
1628261190000|2021-08-06 14:46:30|12536.2|12524.2|12536.2|12524.2|12537|12525|12536.2|12524.2|0
1628261200000|2021-08-06 14:46:40|12537.5|12525.5|12541.1|12529.1|12541.5|12529.5|12537.5|12525.5|1
1628261210000|2021-08-06 14:46:50|12541.5|12529.5|12543.6|12531.6|12543.6|12531.6|12541.5|12529.5|2
1628261220000|2021-08-06 14:47:00|12542.3|12530.3|12541.8|12529.8|12542.3|12530.3|12541.8|12529.8|0
1628261230000|2021-08-06 14:47:10|12542.3|12530.3|12541.1|12529.1|12543.1|12531.1|12541.1|12529.1|0
1628261240000|2021-08-06 14:47:20|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|0
1628261260000|2021-08-06 14:47:40|12543.1|12531.1|12545.9|12533.9|12546.4|12534.4|12543.1|12531.1|4
1628261270000|2021-08-06 14:47:50|12545.1|12533.1|12550.3|12538.3|12550.3|12538.3|12545.1|12533.1|13
1628261280000|2021-08-06 14:48:00|12551.5|12539.5|12550.8|12538.8|12551.5|12539.5|12550.8|12538.8|8
1628261290000|2021-08-06 14:48:10|12551.2|12539.2|12549.5|12537.5|12551.2|12539.2|12548.7|12536.7|0
1628261300000|2021-08-06 14:48:20|12548.3|12536.3|12548.7|12536.7|12548.7|12536.7|12548.3|12536.3|0
1628261310000|2021-08-06 14:48:30|12548.3|12536.3|12549.2|12537.2|12551.2|12539.2|12547.5|12535.5|6
1628261320000|2021-08-06 14:48:40|12547.9|12535.9|12549.2|12537.2|12549.2|12537.2|12547.9|12535.9|0
1628261330000|2021-08-06 14:48:50|12551.2|12539.2|12553.3|12541.3|12553.3|12541.3|12550.8|12538.8|2
1628261340000|2021-08-06 14:49:00|12554.5|12542.5|12554|12542|12554.5|12542.5|12554|12542|0
1628261350000|2021-08-06 14:49:10|12553.3|12541.3|12554|12542|12554|12542|12553.3|12541.3|0
1628261360000|2021-08-06 14:49:20|12552|12540|12551.5|12539.5|12552|12540|12551.5|12539.5|0
1628261380000|2021-08-06 14:49:40|12552|12540|12550|12538|12552|12540|12549.2|12537.2|0
1628261400000|2021-08-06 14:50:00|12553.7|12541.7|12555.3|12543.3|12555.3|12543.3|12553.7|12541.7|3
1628261410000|2021-08-06 14:50:10|12554.5|12542.5|12554|12542|12554.5|12542.5|12554|12542|1
1628261420000|2021-08-06 14:50:20|12555.3|12543.3|12553.7|12541.7|12555.3|12543.3|12553.7|12541.7|0
1628261430000|2021-08-06 14:50:30|12555.3|12543.3|12556.5|12544.5|12556.5|12544.5|12555.3|12543.3|0
1628261440000|2021-08-06 14:50:40|12555|12543|12550.9|12538.9|12555|12543|12547.2|12535.2|2
1628261450000|2021-08-06 14:50:50|12551.7|12539.7|12549.2|12537.2|12551.7|12539.7|12549.2|12537.2|1
1628261460000|2021-08-06 14:51:00|12549.7|12537.7|12545.2|12533.2|12550|12538|12545.2|12533.2|5
1628261470000|2021-08-06 14:51:10|12543.6|12531.6|12544.8|12532.8|12546.4|12534.4|12543.6|12531.6|4
1628261480000|2021-08-06 14:51:20|12544.1|12532.1|12546.6|12534.6|12546.6|12534.6|12544.1|12532.1|2
1628261490000|2021-08-06 14:51:30|12545.8|12533.8|12545.3|12533.3|12546.1|12534.1|12544.4|12532.4|0
1628261500000|2021-08-06 14:51:40|12545.8|12533.8|12546.6|12534.6|12549.1|12537.1|12545.8|12533.8|1
1628261510000|2021-08-06 14:51:50|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|6
1628261520000|2021-08-06 14:52:00|12547.2|12535.2|12550.2|12538.2|12550.2|12538.2|12547.2|12535.2|9
1628261530000|2021-08-06 14:52:10|12550.9|12538.9|12552.2|12540.2|12552.2|12540.2|12550.9|12538.9|1
1628261540000|2021-08-06 14:52:20|12553|12541|12553|12541|12553|12541|12553|12541|0
1628261550000|2021-08-06 14:52:30|12552.5|12540.5|12551.7|12539.7|12552.5|12540.5|12551.7|12539.7|3
1628261560000|2021-08-06 14:52:40|12550.2|12538.2|12550.2|12538.2|12550.9|12538.9|12550.2|12538.2|1
1628261570000|2021-08-06 14:52:50|12550.9|12538.9|12557.8|12545.8|12557.8|12545.8|12550.9|12538.9|9
1628261580000|2021-08-06 14:53:00|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|3
1628261590000|2021-08-06 14:53:10|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|0
1628261600000|2021-08-06 14:53:20|12556.3|12544.3|12555.5|12543.5|12556.3|12544.3|12555.5|12543.5|0
1628261610000|2021-08-06 14:53:30|12554.7|12542.7|12554.2|12542.2|12554.7|12542.7|12554.2|12542.2|2
1628261620000|2021-08-06 14:53:40|12552.7|12540.7|12550.2|12538.2|12552.7|12540.7|12550.2|12538.2|4
1628261630000|2021-08-06 14:53:50|12550.6|12538.6|12552.2|12540.2|12552.5|12540.5|12550.5|12538.5|1
1628261640000|2021-08-06 14:54:00|12553|12541|12555.5|12543.5|12556.3|12544.3|12553|12541|7
1628261650000|2021-08-06 14:54:10|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|0
1628261660000|2021-08-06 14:54:20|12553.4|12541.4|12554.7|12542.7|12554.7|12542.7|12553.4|12541.4|1
1628261670000|2021-08-06 14:54:30|12554.2|12542.2|12554.2|12542.2|12555|12543|12554.2|12542.2|1
1628261680000|2021-08-06 14:54:40|12553.4|12541.4|12552.7|12540.7|12553.4|12541.4|12552.7|12540.7|1
1628261690000|2021-08-06 14:54:50|12551.9|12539.9|12551.4|12539.4|12551.9|12539.9|12550.2|12538.2|0
1628261700000|2021-08-06 14:55:00|12551.9|12539.9|12549.9|12537.9|12553.5|12541.5|12549.9|12537.9|14
1628261710000|2021-08-06 14:55:10|12548.6|12536.6|12548.6|12536.6|12549.4|12537.4|12547.8|12535.8|3
1628261720000|2021-08-06 14:55:20|||||||||1
1628261730000|2021-08-06 14:55:30|||||||||1
1628261740000|2021-08-06 14:55:40|12546.1|12534.1|12548.1|12536.1|12549.1|12537.1|12546.1|12534.1|9
1628261750000|2021-08-06 14:55:50|12548.6|12536.6|12545.6|12533.6|12548.6|12536.6|12545.6|12533.6|2
1628261760000|2021-08-06 14:56:00|12547.7|12535.7|12543.6|12531.6|12548.1|12536.1|12542.8|12530.8|9
1628261770000|2021-08-06 14:56:10|12544.4|12532.4|12544.4|12532.4|12545.2|12533.2|12544.4|12532.4|0
1628261780000|2021-08-06 14:56:20|12543.6|12531.6|12544.1|12532.1|12544.1|12532.1|12543.6|12531.6|0
1628261790000|2021-08-06 14:56:30|12543.6|12531.6|12544.1|12532.1|12544.1|12532.1|12543.6|12531.6|0
1628261800000|2021-08-06 14:56:40|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12542.8|12530.8|0
1628261810000|2021-08-06 14:56:50|12544.1|12532.1|12540.5|12528.5|12545|12533|12538.9|12526.9|12
1628261820000|2021-08-06 14:57:00|12540|12528|12542.1|12530.1|12542.1|12530.1|12539.6|12527.6|0
1628261830000|2021-08-06 14:57:10|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|0
1628261840000|2021-08-06 14:57:20|12540|12528|12548.2|12536.2|12548.2|12536.2|12540|12528|3
1628261850000|2021-08-06 14:57:30|12547.7|12535.7|12548.5|12536.5|12548.9|12536.9|12547.7|12535.7|0
1628261860000|2021-08-06 14:57:40|12548.9|12536.9|12548.2|12536.2|12548.9|12536.9|12548.2|12536.2|4
1628261870000|2021-08-06 14:57:50|12547.7|12535.7|12551.3|12539.3|12552.2|12540.2|12547.7|12535.7|16
1628261880000|2021-08-06 14:58:00|12553.8|12541.8|12554.2|12542.2|12554.2|12542.2|12553.8|12541.8|7
1628261890000|2021-08-06 14:58:10|12553|12541|12551.7|12539.7|12553|12541|12551.7|12539.7|0
1628261900000|2021-08-06 14:58:20|12551|12539|12549.2|12537.2|12551|12539|12549.2|12537.2|1
1628261910000|2021-08-06 14:58:30|12548.5|12536.5|12545.2|12533.2|12548.5|12536.5|12545.2|12533.2|1
1628261920000|2021-08-06 14:58:40|12545.7|12533.7|12544.7|12532.7|12545.7|12533.7|12544.7|12532.7|0
1628261930000|2021-08-06 14:58:50|12545.7|12533.7|12546|12534|12546|12534|12543.6|12531.6|2
1628261950000|2021-08-06 14:59:10|12545.7|12533.7|12545.2|12533.2|12545.7|12533.7|12545.2|12533.2|3
1628261960000|2021-08-06 14:59:20|12544.7|12532.7|12542.7|12530.7|12545.2|12533.2|12542.7|12530.7|2
1628261970000|2021-08-06 14:59:30|12540.7|12528.7|12542.2|12530.2|12542.7|12530.7|12540.7|12528.7|1
1628261980000|2021-08-06 14:59:40|12543|12531|12540.2|12528.2|12543|12531|12540.2|12528.2|2
1628261990000|2021-08-06 14:59:50|12541.4|12529.4|12542.7|12530.7|12543.8|12531.8|12540.2|12528.2|2
1628262000000|2021-08-06 15:00:00|12543.5|12531.5|12543.5|12531.5|12544.7|12532.7|12542.7|12530.7|0
1628262010000|2021-08-06 15:00:10|12543|12531|12543.5|12531.5|12543.5|12531.5|12542.2|12530.2|0
1628262020000|2021-08-06 15:00:20|12544|12532|12543|12531|12544.7|12532.7|12543|12531|6
1628262030000|2021-08-06 15:00:30|12546.1|12534.1|12546.9|12534.9|12547.7|12535.7|12546.1|12534.1|9
1628262040000|2021-08-06 15:00:40|12546.5|12534.5|12545.4|12533.4|12546.5|12534.5|12545.4|12533.4|0
1628262050000|2021-08-06 15:00:50|12547.6|12535.6|12546.9|12534.9|12549.1|12537.1|12546.9|12534.9|10
1628262060000|2021-08-06 15:01:00|12546.1|12534.1|12547.7|12535.7|12548.6|12536.6|12546.1|12534.1|1
1628262070000|2021-08-06 15:01:10|12548.2|12536.2|12547.9|12535.9|12548.2|12536.2|12547.9|12535.9|6
1628262080000|2021-08-06 15:01:20|12548.6|12536.6|12547.1|12535.1|12548.6|12536.6|12547.1|12535.1|0
1628262090000|2021-08-06 15:01:30|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|6
1628262100000|2021-08-06 15:01:40|12545.5|12533.5|12545.1|12533.1|12545.5|12533.5|12545.1|12533.1|7
1628262120000|2021-08-06 15:02:00|12545.8|12533.8|12546.6|12534.6|12546.6|12534.6|12545.8|12533.8|18
1628262130000|2021-08-06 15:02:10|12547.4|12535.4|12547.4|12535.4|12548.2|12536.2|12547.4|12535.4|7
1628262140000|2021-08-06 15:02:20|12548.2|12536.2|12549.7|12537.7|12549.7|12537.7|12548.2|12536.2|16
1628262150000|2021-08-06 15:02:30|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|0
1628262160000|2021-08-06 15:02:40|12551|12539|12551|12539|12551|12539|12551|12539|0
1628262180000|2021-08-06 15:03:00|||||||||3
1628262190000|2021-08-06 15:03:10|12550.5|12538.5|12551|12539|12551|12539|12549.7|12537.7|5
1628262200000|2021-08-06 15:03:20|12554.7|12542.7|12556.3|12544.3|12556.3|12544.3|12554.7|12542.7|10
1628262210000|2021-08-06 15:03:30|12555.1|12543.1|12555.1|12543.1|12556.3|12544.3|12555.1|12543.1|2
1628262220000|2021-08-06 15:03:40|||||||||1
1628262230000|2021-08-06 15:03:50|12554.7|12542.7|12555.1|12543.1|12555.1|12543.1|12554.7|12542.7|2
1628262240000|2021-08-06 15:04:00|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1628262250000|2021-08-06 15:04:10|12556.6|12544.6|12557.9|12545.9|12557.9|12545.9|12556.6|12544.6|44
1628262260000|2021-08-06 15:04:20|12559.1|12547.1|12558.8|12546.8|12559.6|12547.6|12557.9|12545.9|15
1628262270000|2021-08-06 15:04:30|12560.4|12548.4|12564.1|12552.1|12565.4|12553.4|12560.4|12548.4|17
1628262280000|2021-08-06 15:04:40|12565.4|12553.4|12562.1|12550.1|12565.4|12553.4|12562.1|12550.1|6
1628262290000|2021-08-06 15:04:50|12562.6|12550.6|12562.9|12550.9|12565.4|12553.4|12562.6|12550.6|10
1628262300000|2021-08-06 15:05:00|||||||||8
1628262310000|2021-08-06 15:05:10|12562.4|12550.4|12560.8|12548.8|12562.4|12550.4|12560.8|12548.8|2
1628262320000|2021-08-06 15:05:20|12558.8|12546.8|12556.8|12544.8|12558.8|12546.8|12556.8|12544.8|4
1628262330000|2021-08-06 15:05:30|12556.3|12544.3|12555.4|12543.4|12556.3|12544.3|12554.1|12542.1|6
1628262340000|2021-08-06 15:05:40|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|1
1628262350000|2021-08-06 15:05:50|12556.3|12544.3|12552.3|12540.3|12556.3|12544.3|12551.8|12539.8|3
1628262360000|2021-08-06 15:06:00|12553|12541|12554.3|12542.3|12554.3|12542.3|12553|12541|0
1628262370000|2021-08-06 15:06:10|12553.8|12541.8|12552.1|12540.1|12553.8|12541.8|12551.6|12539.6|6
1628262380000|2021-08-06 15:06:20|12551.6|12539.6|12552.7|12540.7|12554.3|12542.3|12551.6|12539.6|5
1628262390000|2021-08-06 15:06:30|12553.2|12541.2|12555.7|12543.7|12555.7|12543.7|12552.7|12540.7|11
1628262400000|2021-08-06 15:06:40|12557|12545|12556.5|12544.5|12557|12545|12556.5|12544.5|0
1628262420000|2021-08-06 15:07:00|12557.3|12545.3|12560.2|12548.2|12560.2|12548.2|12557.3|12545.3|1
1628262430000|2021-08-06 15:07:10|12561|12549|12560.5|12548.5|12561.8|12549.8|12560.5|12548.5|1
1628262440000|2021-08-06 15:07:20|12561|12549|12561|12549|12561|12549|12561|12549|0
1628262450000|2021-08-06 15:07:30|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|2
1628262460000|2021-08-06 15:07:40|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|0
1628262470000|2021-08-06 15:07:50|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|0
1628262480000|2021-08-06 15:08:00|12560.7|12548.7|12554.6|12542.6|12563.5|12551.5|12554.6|12542.6|3
1628262490000|2021-08-06 15:08:10|12555.1|12543.1|12555.4|12543.4|12557.4|12545.4|12555.1|12543.1|6
1628262510000|2021-08-06 15:08:30|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|3
1628262530000|2021-08-06 15:08:50|12551.7|12539.7|12551.7|12539.7|12551.7|12539.7|12551.7|12539.7|2
1628262540000|2021-08-06 15:09:00|12552.1|12540.1|12554.5|12542.5|12554.9|12542.9|12552.1|12540.1|0
1628262550000|2021-08-06 15:09:10|12553.7|12541.7|12554.2|12542.2|12554.2|12542.2|12553.7|12541.7|0
1628262560000|2021-08-06 15:09:20|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|0
1628262580000|2021-08-06 15:09:40|12554.2|12542.2|12554.5|12542.5|12554.5|12542.5|12554.2|12542.2|0
1628262590000|2021-08-06 15:09:50|12553.7|12541.7|12557.1|12545.1|12557.6|12545.6|12553.7|12541.7|4
1628262600000|2021-08-06 15:10:00|12557.9|12545.9|12554|12542|12557.9|12545.9|12552.1|12540.1|11
1628262610000|2021-08-06 15:10:10|12554.5|12542.5|12555.3|12543.3|12555.3|12543.3|12554|12542|0
1628262620000|2021-08-06 15:10:20|12554.8|12542.8|12551.5|12539.5|12554.8|12542.8|12551.5|12539.5|2
1628262630000|2021-08-06 15:10:30|12550.7|12538.7|12555.3|12543.3|12555.3|12543.3|12550.3|12538.3|0
1628262640000|2021-08-06 15:10:40|12550.3|12538.3|12546.2|12534.2|12550.3|12538.3|12546.2|12534.2|2
1628262650000|2021-08-06 15:10:50|12548.7|12536.7|12550.6|12538.6|12551.4|12539.4|12547.4|12535.4|9
1628262660000|2021-08-06 15:11:00|12551.4|12539.4|12553.7|12541.7|12554.2|12542.2|12550.6|12538.6|1
1628262670000|2021-08-06 15:11:10|12552.9|12540.9|12555.6|12543.6|12555.6|12543.6|12552.1|12540.1|5
1628262680000|2021-08-06 15:11:20|12554.8|12542.8|12555.6|12543.6|12555.6|12543.6|12554.8|12542.8|0
1628262700000|2021-08-06 15:11:40|12556.1|12544.1|12557.6|12545.6|12560.1|12548.1|12556.1|12544.1|10
1628262710000|2021-08-06 15:11:50|12559.2|12547.2|12560.7|12548.7|12560.7|12548.7|12559.2|12547.2|16
1628262720000|2021-08-06 15:12:00|12561.5|12549.5|12560.3|12548.3|12562.3|12550.3|12560.3|12548.3|7
1628262730000|2021-08-06 15:12:10|12559|12547|12556.5|12544.5|12559|12547|12556.5|12544.5|5
1628262740000|2021-08-06 15:12:20|12557.5|12545.5|12563.4|12551.4|12564.6|12552.6|12557.5|12545.5|11
1628262750000|2021-08-06 15:12:30|12563.9|12551.9|12562.6|12550.6|12563.9|12551.9|12562.6|12550.6|3
1628262760000|2021-08-06 15:12:40|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|2
1628262770000|2021-08-06 15:12:50|12561.4|12549.4|12562.3|12550.3|12562.3|12550.3|12560.1|12548.1|2
1628262780000|2021-08-06 15:13:00|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|0
1628262800000|2021-08-06 15:13:20|||||||||1
1628262810000|2021-08-06 15:13:30|12563.6|12551.6|12563.1|12551.1|12563.6|12551.6|12563.1|12551.1|1
1628262820000|2021-08-06 15:13:40|12563.9|12551.9|12564.7|12552.7|12564.7|12552.7|12563.9|12551.9|4
1628262830000|2021-08-06 15:13:50|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|0
1628262840000|2021-08-06 15:14:00|12563.9|12551.9|12563.9|12551.9|12563.9|12551.9|12563.9|12551.9|0
1628262850000|2021-08-06 15:14:10|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|0
1628262860000|2021-08-06 15:14:20|12563.9|12551.9|12563.1|12551.1|12563.9|12551.9|12561.8|12549.8|1
1628262870000|2021-08-06 15:14:30|12566.7|12554.7|12567.9|12555.9|12567.9|12555.9|12566.7|12554.7|2
1628262880000|2021-08-06 15:14:40|12567.2|12555.2|12565.4|12553.4|12567.2|12555.2|12565.4|12553.4|0
1628262890000|2021-08-06 15:14:50|12564.7|12552.7|12565.4|12553.4|12565.4|12553.4|12564.7|12552.7|0
1628262910000|2021-08-06 15:15:10|12567.9|12555.9|12565.4|12553.4|12567.9|12555.9|12565.4|12553.4|0
1628262930000|2021-08-06 15:15:30|12567.9|12555.9|12569.5|12557.5|12569.5|12557.5|12567.5|12555.5|8
1628262940000|2021-08-06 15:15:40|12570|12558|12568.7|12556.7|12570.8|12558.8|12568.7|12556.7|0
1628262950000|2021-08-06 15:15:50|12569.5|12557.5|12568.7|12556.7|12569.5|12557.5|12568.7|12556.7|0
1628262960000|2021-08-06 15:16:00|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|0
1628262970000|2021-08-06 15:16:10|12568.7|12556.7|12569.2|12557.2|12569.2|12557.2|12568.7|12556.7|0
1628262980000|2021-08-06 15:16:20|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|2
1628262990000|2021-08-06 15:16:30|12566.7|12554.7|12563.1|12551.1|12566.7|12554.7|12563.1|12551.1|0
1628263000000|2021-08-06 15:16:40|12564.7|12552.7|12568.4|12556.4|12568.4|12556.4|12564.7|12552.7|0
1628263010000|2021-08-06 15:16:50|12568|12556|12571.2|12559.2|12571.7|12559.7|12567.2|12555.2|0
1628263020000|2021-08-06 15:17:00|12570.5|12558.5|12569.7|12557.7|12571.7|12559.7|12569.2|12557.2|11
1628263030000|2021-08-06 15:17:10|12569.2|12557.2|12573|12561|12573|12561|12569.2|12557.2|1
1628263040000|2021-08-06 15:17:20|12574.2|12562.2|12575.1|12563.1|12575.1|12563.1|12573.4|12561.4|15
1628263050000|2021-08-06 15:17:30|12585.8|12573.8|12584.5|12572.5|12585.8|12573.8|12584.5|12572.5|6
1628263060000|2021-08-06 15:17:40|12585|12573|12589.5|12577.5|12589.5|12577.5|12585|12573|8
1628263070000|2021-08-06 15:17:50|12590.8|12578.8|12587.5|12575.5|12590.8|12578.8|12587.5|12575.5|3
1628263080000|2021-08-06 15:18:00|12587|12575|12582|12570|12587|12575|12582|12570|6
1628263090000|2021-08-06 15:18:10|||||||||1
1628263100000|2021-08-06 15:18:20|12581.2|12569.2|12582|12570|12582|12570|12581.2|12569.2|0
1628263110000|2021-08-06 15:18:30|12583.3|12571.3|12582|12570|12583.3|12571.3|12582|12570|0
1628263120000|2021-08-06 15:18:40|12581.2|12569.2|12579.5|12567.5|12582|12570|12579.5|12567.5|0
1628263130000|2021-08-06 15:18:50|12578.7|12566.7|12580|12568|12580|12568|12578.7|12566.7|1
1628263140000|2021-08-06 15:19:00|12579.5|12567.5|12578.7|12566.7|12579.5|12567.5|12578.7|12566.7|1
1628263150000|2021-08-06 15:19:10|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|12578.7|12566.7|0
1628263160000|2021-08-06 15:19:20|12579.1|12567.1|12574.5|12562.5|12579.1|12567.1|12574.5|12562.5|1
1628263170000|2021-08-06 15:19:30|12573.7|12561.7|12572|12560|12573.7|12561.7|12572|12560|4
1628263180000|2021-08-06 15:19:40|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|0
1628263190000|2021-08-06 15:19:50|12572|12560|12573.3|12561.3|12573.3|12561.3|12572|12560|0
1628263200000|2021-08-06 15:20:00|12572.8|12560.8|12576.2|12564.2|12576.2|12564.2|12572|12560|3
1628263210000|2021-08-06 15:20:10|12576.7|12564.7|12573.3|12561.3|12580.3|12568.3|12573.3|12561.3|11
1628263220000|2021-08-06 15:20:20|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12572.8|12560.8|0
1628263230000|2021-08-06 15:20:30|12573.8|12561.8|12573.8|12561.8|12573.8|12561.8|12573.8|12561.8|0
1628263250000|2021-08-06 15:20:50|12573.3|12561.3|12573.3|12561.3|12573.3|12561.3|12573.3|12561.3|0
1628263260000|2021-08-06 15:21:00|12572|12560|12572.5|12560.5|12572.5|12560.5|12572|12560|1
1628263270000|2021-08-06 15:21:10|12571.3|12559.3|12571.3|12559.3|12572|12560|12571.3|12559.3|0
1628263280000|2021-08-06 15:21:20|12570.3|12558.3|12566.3|12554.3|12570.3|12558.3|12566.3|12554.3|0
1628263290000|2021-08-06 15:21:30|12565.5|12553.5|12566.4|12554.4|12566.4|12554.4|12563.9|12551.9|1
1628263300000|2021-08-06 15:21:40|12564.4|12552.4|12563.9|12551.9|12564.4|12552.4|12563.9|12551.9|2
1628263320000|2021-08-06 15:22:00|12563.1|12551.1|12563.9|12551.9|12563.9|12551.9|12563.1|12551.1|0
1628263330000|2021-08-06 15:22:10|12561.4|12549.4|12560.6|12548.6|12561.4|12549.4|12560.6|12548.6|1
1628263340000|2021-08-06 15:22:20|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|0
1628263350000|2021-08-06 15:22:30|12559.9|12547.9|12558.6|12546.6|12559.9|12547.9|12558.6|12546.6|0
1628263360000|2021-08-06 15:22:40|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|1
1628263370000|2021-08-06 15:22:50|12554.1|12542.1|12554.1|12542.1|12554.6|12542.6|12554.1|12542.1|9
1628263380000|2021-08-06 15:23:00|12554.6|12542.6|12558.3|12546.3|12558.3|12546.3|12554.1|12542.1|2
1628263390000|2021-08-06 15:23:10|12557.8|12545.8|12561.6|12549.6|12561.6|12549.6|12557.8|12545.8|0
1628263410000|2021-08-06 15:23:30|12563.3|12551.3|12557.8|12545.8|12563.3|12551.3|12557.8|12545.8|1
1628263420000|2021-08-06 15:23:40|12559.1|12547.1|12561.6|12549.6|12561.6|12549.6|12559.1|12547.1|1
1628263430000|2021-08-06 15:23:50|12562.1|12550.1|12563.1|12551.1|12564.1|12552.1|12562.1|12550.1|0
1628263440000|2021-08-06 15:24:00|12563.6|12551.6|12564.4|12552.4|12565.2|12553.2|12563.6|12551.6|0
1628263450000|2021-08-06 15:24:10|12565.2|12553.2|12566|12554|12566.7|12554.7|12565.2|12553.2|2
1628263460000|2021-08-06 15:24:20|12565.2|12553.2|12564.9|12552.9|12565.2|12553.2|12564.9|12552.9|0
1628263470000|2021-08-06 15:24:30|12565.7|12553.7|12564.9|12552.9|12565.7|12553.7|12564.9|12552.9|0
1628263480000|2021-08-06 15:24:40|12565.7|12553.7|12564.9|12552.9|12565.7|12553.7|12563.6|12551.6|0
1628263490000|2021-08-06 15:24:50|12567.2|12555.2|12567.2|12555.2|12567.7|12555.7|12564.9|12552.9|0
1628263500000|2021-08-06 15:25:00|12566.7|12554.7|12563.9|12551.9|12566.7|12554.7|12563.9|12551.9|0
1628263510000|2021-08-06 15:25:10|12564.7|12552.7|12566.7|12554.7|12566.7|12554.7|12564.7|12552.7|0
1628263520000|2021-08-06 15:25:20|12567.2|12555.2|12562.2|12550.2|12567.2|12555.2|12562.2|12550.2|14
1628263530000|2021-08-06 15:25:30|12563|12551|12566.3|12554.3|12566.3|12554.3|12562.5|12550.5|6
1628263540000|2021-08-06 15:25:40|12565.8|12553.8|12568.5|12556.5|12568.5|12556.5|12565.8|12553.8|1
1628263550000|2021-08-06 15:25:50|12566.9|12554.9|12567.7|12555.7|12567.7|12555.7|12566.9|12554.9|5
1628263560000|2021-08-06 15:26:00|12568.5|12556.5|12567.7|12555.7|12568.5|12556.5|12567.7|12555.7|1
1628263570000|2021-08-06 15:26:10|12569.4|12557.4|12570.2|12558.2|12570.2|12558.2|12569.4|12557.4|5
1628263590000|2021-08-06 15:26:30|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|12568.6|12556.6|0
1628263600000|2021-08-06 15:26:40|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|4
1628263610000|2021-08-06 15:26:50|12562.7|12550.7|12563.9|12551.9|12564.4|12552.4|12562.7|12550.7|0
1628263630000|2021-08-06 15:27:10|12564.4|12552.4|12563.5|12551.5|12564.4|12552.4|12562.7|12550.7|0
1628263640000|2021-08-06 15:27:20|12564.7|12552.7|12562.7|12550.7|12564.7|12552.7|12562.7|12550.7|0
1628263650000|2021-08-06 15:27:30|12563.2|12551.2|12566|12554|12566|12554|12563.2|12551.2|0
1628263660000|2021-08-06 15:27:40|12567.7|12555.7|12572.9|12552.9|12572.9|12556.5|12567.7|12552.9|4
1628263670000|2021-08-06 15:27:50|12567.7|12555.7|12573|12553|12573|12556.5|12567.7|12552.9|9
1628263710000|2021-08-06 15:28:30|12568.5|12556.5|12567.2|12555.2|12568.5|12556.5|12567.2|12555.2|0
1628263720000|2021-08-06 15:28:40|12566.5|12554.5|12566|12554|12567.2|12555.2|12566|12554|0
1628263730000|2021-08-06 15:28:50|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|0
1628263740000|2021-08-06 15:29:00|12568|12556|12568|12556|12568|12556|12568|12556|0
1628263750000|2021-08-06 15:29:10|12568.5|12556.5|12570.2|12558.2|12570.2|12558.2|12568.5|12556.5|1
1628263760000|2021-08-06 15:29:20|12571|12559|12571|12559|12571|12559|12570.2|12558.2|0
1628263770000|2021-08-06 15:29:30|12573|12561|12573|12561|12573|12561|12573|12561|1
1628263780000|2021-08-06 15:29:40|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|0
1628263790000|2021-08-06 15:29:50|12575.2|12563.2|12575.7|12563.7|12575.7|12563.7|12575.2|12563.2|7
1628263800000|2021-08-06 15:30:00|12576.5|12564.5|12583.8|12571.8|12583.8|12571.8|12576.5|12564.5|13
1628263810000|2021-08-06 15:30:10|12584.6|12572.6|12588.6|12576.6|12588.6|12576.6|12583.8|12571.8|6
1628263820000|2021-08-06 15:30:20|12589.9|12577.9|12591.9|12579.9|12591.9|12579.9|12589.9|12577.9|16
1628263830000|2021-08-06 15:30:30|12589|12577|12585.2|12573.2|12589|12577|12584.9|12572.9|18
1628263840000|2021-08-06 15:30:40|12584.4|12572.4|12586.5|12574.5|12586.5|12574.5|12582.4|12570.4|3
1628263850000|2021-08-06 15:30:50|12586.9|12574.9|12587.7|12575.7|12587.7|12575.7|12585.7|12573.7|3
1628263860000|2021-08-06 15:31:00|12584.9|12572.9|12584.4|12572.4|12584.9|12572.9|12584.4|12572.4|0
1628263870000|2021-08-06 15:31:10|12583.6|12571.6|12583.2|12571.2|12583.6|12571.6|12583.2|12571.2|0
1628263880000|2021-08-06 15:31:20|||||||||1
1628263890000|2021-08-06 15:31:30|12583.6|12571.6|12580.4|12568.4|12583.6|12571.6|12580.4|12568.4|2
1628263900000|2021-08-06 15:31:40|12581.8|12569.8|12581.6|12569.6|12582.6|12570.6|12580.4|12568.4|2
1628263910000|2021-08-06 15:31:50|12582.9|12570.9|12589.9|12577.9|12589.9|12577.9|12582.9|12570.9|1
1628263920000|2021-08-06 15:32:00|12589.4|12577.4|12589.4|12577.4|12589.9|12577.9|12588.7|12576.7|2
1628263930000|2021-08-06 15:32:10|12591.5|12579.5|12582.9|12570.9|12591.5|12579.5|12582.9|12570.9|1
1628263940000|2021-08-06 15:32:20|12584.1|12572.1|12580.8|12568.8|12584.1|12572.1|12580.8|12568.8|0
1628263950000|2021-08-06 15:32:30|12582.1|12570.1|12580.4|12568.4|12584.1|12572.1|12580.4|12568.4|0
1628263960000|2021-08-06 15:32:40|12582.9|12570.9|12584.9|12572.9|12590.2|12573.7|12582.9|12568.6|1
1628263970000|2021-08-06 15:32:50|12589.4|12569.4|12590.2|12570.2|12590.2|12570.2|12589.4|12569.4|0
1628263980000|2021-08-06 15:33:00|12587.1|12575.1|12591.5|12579.5|12591.5|12579.5|12587.1|12575.1|4
1628263990000|2021-08-06 15:33:10|12591|12579|12588.2|12576.2|12591|12579|12587.9|12575.9|0
1628264000000|2021-08-06 15:33:20|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|0
1628264010000|2021-08-06 15:33:30|12588.2|12576.2|12590.7|12578.7|12590.7|12578.7|12587.7|12575.7|3
1628264020000|2021-08-06 15:33:40|12591.9|12579.9|12591.9|12579.9|12591.9|12579.9|12591.9|12579.9|0
1628264030000|2021-08-06 15:33:50|12590.5|12578.5|12589.3|12577.3|12590.5|12578.5|12589.3|12577.3|6
1628264040000|2021-08-06 15:34:00|12590.5|12578.5|12587.7|12575.7|12590.5|12578.5|12587.7|12575.7|0
1628264050000|2021-08-06 15:34:10|12586.9|12574.9|12581.9|12569.9|12586.9|12574.9|12581.5|12569.5|0
1628264060000|2021-08-06 15:34:20|12581.5|12569.5|12583.2|12571.2|12586.7|12571.2|12581.5|12566.7|1
1628264080000|2021-08-06 15:34:40|12582.7|12570.7|12581.9|12569.9|12582.7|12570.7|12581.9|12569.9|0
1628264100000|2021-08-06 15:35:00|12582.4|12570.4|12585.7|12573.7|12585.7|12573.7|12582.4|12570.4|2
1628264110000|2021-08-06 15:35:10|12587.4|12575.4|12587.4|12575.4|12588.2|12576.2|12587.4|12575.4|0
1628264120000|2021-08-06 15:35:20|12588.2|12576.2|12588.2|12576.2|12588.2|12576.2|12588.2|12576.2|0
1628264130000|2021-08-06 15:35:30|12587.7|12575.7|12587.7|12575.7|12587.7|12575.7|12587.7|12575.7|0
1628264140000|2021-08-06 15:35:40|12587|12575|12587|12575|12587|12575|12587|12575|0
1628264160000|2021-08-06 15:36:00|12586.2|12574.2|12584.9|12572.9|12586.2|12574.2|12584.9|12572.9|1
1628264170000|2021-08-06 15:36:10|12583.7|12571.7|12583.7|12571.7|12584.9|12572.9|12582.4|12570.4|1
1628264180000|2021-08-06 15:36:20|12581.6|12569.6|12577.9|12565.9|12581.6|12569.6|12576.6|12564.6|2
1628264190000|2021-08-06 15:36:30|12575.4|12563.4|12577|12565|12577.4|12565.4|12575.4|12563.4|8
1628264200000|2021-08-06 15:36:40|12576.5|12564.5|12573.7|12561.7|12577.7|12564.5|12573.2|12557.7|2
1628264210000|2021-08-06 15:36:50|12577.7|12557.7|12567.4|12555.4|12577.7|12561.2|12567.4|12555.4|2
1628264220000|2021-08-06 15:37:00|12571.9|12551.9|12566.6|12554.6|12572.7|12557.1|12566.6|12551.9|0
1628264230000|2021-08-06 15:37:10|12566.7|12554.7|12567.1|12555.1|12568.4|12556.4|12566.7|12554.7|0
1628264240000|2021-08-06 15:37:20|12569.2|12557.2|12567.9|12555.9|12569.2|12557.2|12567.9|12555.9|0
1628264250000|2021-08-06 15:37:30|12567.1|12555.1|12569.2|12557.2|12569.2|12557.2|12565.4|12553.4|1
1628264260000|2021-08-06 15:37:40|12567.9|12555.9|12567.9|12555.9|12572.7|12557.2|12567.4|12552.7|0
1628264270000|2021-08-06 15:37:50|12568.4|12556.4|12571.7|12559.7|12571.7|12559.7|12568.4|12556.4|1
1628264280000|2021-08-06 15:38:00|12571.2|12559.2|12572|12560|12572|12560|12571.2|12559.2|0
1628264290000|2021-08-06 15:38:10|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|0
1628264300000|2021-08-06 15:38:20|12567.9|12555.9|12568.7|12556.7|12568.7|12556.7|12567.9|12555.9|2
1628264310000|2021-08-06 15:38:30|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|3
1628264340000|2021-08-06 15:39:00|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|2
1628264350000|2021-08-06 15:39:10|12563.7|12551.7|12563.7|12551.7|12564.2|12552.2|12563.7|12551.7|0
1628264360000|2021-08-06 15:39:20|12562.9|12550.9|12564.9|12552.9|12564.9|12552.9|12562.9|12550.9|1
1628264370000|2021-08-06 15:39:30|12564.5|12552.5|12565.7|12553.7|12565.7|12553.7|12564.5|12552.5|3
1628264380000|2021-08-06 15:39:40|12564.9|12552.9|12565.7|12553.7|12565.7|12553.7|12564.9|12552.9|3
1628264390000|2021-08-06 15:39:50|12566.4|12554.4|12565.1|12553.1|12566.4|12554.4|12565.1|12553.1|21
1628264400000|2021-08-06 15:40:00|12565.6|12553.6|12571.1|12551.1|12571.1|12555.6|12565.1|12551.1|0
1628264410000|2021-08-06 15:40:10|12565.9|12553.9|12568.4|12556.4|12571.1|12556.4|12565.9|12551.1|0
1628264420000|2021-08-06 15:40:20|12563.9|12551.9|12559.8|12547.8|12563.9|12551.9|12559.8|12547.8|7
1628264430000|2021-08-06 15:40:30|12561.8|12549.8|12565.6|12553.6|12565.6|12553.6|12561.8|12549.8|0
1628264440000|2021-08-06 15:40:40|12567.3|12555.3|12566.8|12554.8|12567.3|12555.3|12566.8|12554.8|0
1628264450000|2021-08-06 15:40:50|12564.3|12552.3|12565.6|12553.6|12565.6|12553.6|12564.3|12552.3|2
1628264460000|2021-08-06 15:41:00|12566.1|12554.1|12573.1|12561.1|12573.1|12561.1|12566.1|12554.1|18
1628264470000|2021-08-06 15:41:10|12573.6|12561.6|12575.6|12563.6|12576.4|12564.4|12573.6|12561.6|2
1628264480000|2021-08-06 15:41:20|12574.3|12562.3|12577.3|12565.3|12578.1|12566.1|12574.3|12562.3|3
1628264510000|2021-08-06 15:41:50|12574.8|12562.8|12574.8|12562.8|12574.8|12562.8|12574.8|12562.8|0
1628264520000|2021-08-06 15:42:00|12574.3|12562.3|12573.6|12561.6|12574.8|12562.8|12572.3|12560.3|0
1628264530000|2021-08-06 15:42:10|||||||||2
1628264540000|2021-08-06 15:42:20|12573.1|12561.1|12573.6|12561.6|12573.6|12561.6|12572.3|12560.3|1
1628264550000|2021-08-06 15:42:30|12574|12562|12573.6|12561.6|12574.3|12562.3|12573.6|12561.6|0
1628264560000|2021-08-06 15:42:40|12572.6|12560.6|12569.3|12557.3|12572.6|12560.6|12569.3|12557.3|0
1628264570000|2021-08-06 15:42:50|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|1
1628264580000|2021-08-06 15:43:00|12570.6|12558.6|12571.1|12559.1|12571.1|12559.1|12570.6|12558.6|0
1628264600000|2021-08-06 15:43:20|12570.3|12558.3|12567.8|12555.8|12570.3|12558.3|12567.8|12555.8|0
1628264610000|2021-08-06 15:43:30|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|1
1628264620000|2021-08-06 15:43:40|12564.8|12552.8|12562.8|12550.8|12566.1|12554.1|12562.8|12550.8|0
1628264630000|2021-08-06 15:43:50|12562.3|12550.3|12563.6|12551.6|12564|12552|12562.3|12550.3|0
1628264640000|2021-08-06 15:44:00|12564|12552|12564.8|12552.8|12564.8|12552.8|12563.6|12551.6|1
1628264650000|2021-08-06 15:44:10|12563.1|12551.1|12563.6|12551.6|12563.6|12551.6|12562.3|12550.3|0
1628264660000|2021-08-06 15:44:20|12561.5|12549.5|12561.1|12549.1|12561.5|12549.5|12561.1|12549.1|1
1628264670000|2021-08-06 15:44:30|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|0
1628264680000|2021-08-06 15:44:40|12561.9|12549.9|12561.1|12549.1|12561.9|12549.9|12561.1|12549.1|0
1628264690000|2021-08-06 15:44:50|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|0
1628264700000|2021-08-06 15:45:00|||||||||1
1628264720000|2021-08-06 15:45:20|12563.6|12551.6|12563.6|12551.6|12563.6|12551.6|12563.6|12551.6|1
1628264730000|2021-08-06 15:45:30|12564|12552|12564.4|12552.4|12568.8|12553.3|12564|12548.8|0
1628264740000|2021-08-06 15:45:40|12563.6|12551.6|12563.6|12551.6|12563.6|12551.6|12563.6|12551.6|0
1628264750000|2021-08-06 15:45:50|12564.4|12552.4|12565.3|12553.3|12565.3|12553.3|12564.4|12552.4|2
1628264760000|2021-08-06 15:46:00|12565.8|12553.8|12566.9|12554.9|12566.9|12554.9|12565.8|12553.8|0
1628264770000|2021-08-06 15:46:10|12568.9|12556.9|12567.3|12555.3|12568.9|12556.9|12567.3|12555.3|1
1628264790000|2021-08-06 15:46:30|12568.8|12548.8|12568.1|12556.1|12568.8|12556.1|12565.3|12548.8|0
1628264800000|2021-08-06 15:46:40|12567.3|12555.3|12568.1|12556.1|12568.1|12556.1|12567.3|12555.3|2
1628264810000|2021-08-06 15:46:50|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|0
1628264820000|2021-08-06 15:47:00|12569.1|12557.1|12570.6|12558.6|12571.1|12559.1|12569.1|12557.1|0
1628264830000|2021-08-06 15:47:10|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|0
1628264840000|2021-08-06 15:47:20|12568.9|12556.9|12565.6|12553.6|12568.9|12556.9|12564.8|12552.8|0
1628264850000|2021-08-06 15:47:30|12566.1|12554.1|12566.6|12554.6|12566.9|12554.9|12565.6|12553.6|2
1628264860000|2021-08-06 15:47:40|12566.1|12554.1|12567.3|12555.3|12567.3|12555.3|12564.8|12552.8|0
1628264870000|2021-08-06 15:47:50|||||||||1
1628264880000|2021-08-06 15:48:00|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|0
1628264890000|2021-08-06 15:48:10|12566.6|12554.6|12566.1|12554.1|12566.6|12554.6|12566.1|12554.1|0
1628264900000|2021-08-06 15:48:20|12566.6|12554.6|12571.1|12559.1|12571.1|12559.1|12566.6|12554.6|0
1628264910000|2021-08-06 15:48:30|12571.6|12559.6|12573.1|12561.1|12573.1|12561.1|12571.6|12559.6|0
1628264920000|2021-08-06 15:48:40|12572.3|12560.3|12572.3|12560.3|12572.3|12560.3|12572.3|12560.3|0
1628264930000|2021-08-06 15:48:50|||||||||1
1628264940000|2021-08-06 15:49:00|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|0
1628264980000|2021-08-06 15:49:40|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|0
1628264990000|2021-08-06 15:49:50|12568.6|12556.6|12567.8|12555.8|12568.6|12556.6|12567.8|12555.8|0
1628265000000|2021-08-06 15:50:00|12568.6|12556.6|12564.5|12552.5|12568.6|12556.6|12564.5|12552.5|2
1628265010000|2021-08-06 15:50:10|12565.5|12553.5|12567.8|12555.8|12567.8|12555.8|12565.5|12553.5|2
1628265020000|2021-08-06 15:50:20|12569.1|12557.1|12570.3|12558.3|12570.3|12558.3|12569.1|12557.1|1
1628265030000|2021-08-06 15:50:30|12569.5|12557.5|12571.6|12559.6|12571.6|12559.6|12569.5|12557.5|0
1628265040000|2021-08-06 15:50:40|12571.1|12559.1|12569.9|12557.9|12571.1|12559.1|12569.9|12557.9|0
1628265050000|2021-08-06 15:50:50|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|1
1628265070000|2021-08-06 15:51:10|12565.3|12553.3|12567.8|12555.8|12567.8|12555.8|12564.1|12552.1|1
1628265080000|2021-08-06 15:51:20|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|0
1628265120000|2021-08-06 15:52:00|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|2
1628265130000|2021-08-06 15:52:10|12566.6|12554.6|12563.3|12551.3|12566.6|12554.6|12563.3|12551.3|1
1628265180000|2021-08-06 15:53:00|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12562.1|12550.1|3
1628265190000|2021-08-06 15:53:10|12561.3|12549.3|12560.8|12548.8|12561.3|12549.3|12560.8|12548.8|2
1628265200000|2021-08-06 15:53:20|12558.8|12546.8|12557.5|12545.5|12558.8|12546.8|12556.7|12544.7|10
1628265210000|2021-08-06 15:53:30|12558|12546|12557.2|12545.2|12558.5|12546.5|12557.2|12545.2|0
1628265220000|2021-08-06 15:53:40|12556|12544|12555.5|12543.5|12556|12544|12555.5|12543.5|2
1628265230000|2021-08-06 15:53:50|12556|12544|12551.9|12539.9|12556|12544|12551.9|12539.9|6
1628265240000|2021-08-06 15:54:00|12552.7|12540.7|12553.5|12541.5|12554.7|12542.7|12552.7|12540.7|0
1628265250000|2021-08-06 15:54:10|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|0
1628265260000|2021-08-06 15:54:20|12553.5|12541.5|12553.5|12541.5|12553.9|12541.9|12552.7|12540.7|1
1628265270000|2021-08-06 15:54:30|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|0
1628265280000|2021-08-06 15:54:40|12553.2|12541.2|12554.7|12542.7|12554.7|12542.7|12553.2|12541.2|0
1628265290000|2021-08-06 15:54:50|12556.3|12544.3|12558.8|12546.8|12558.8|12546.8|12556.3|12544.3|5
1628265300000|2021-08-06 15:55:00|12559.7|12547.7|12561.3|12549.3|12561.3|12549.3|12559.7|12547.7|1
1628265310000|2021-08-06 15:55:10|12559.6|12547.6|12560.3|12548.3|12560.3|12548.3|12559.6|12547.6|10
1628265320000|2021-08-06 15:55:20|12558.3|12546.3|12556|12544|12558.3|12546.3|12556|12544|0
1628265330000|2021-08-06 15:55:30|12555.5|12543.5|12557.1|12545.1|12558.3|12546.3|12555.5|12543.5|6
1628265340000|2021-08-06 15:55:40|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1628265370000|2021-08-06 15:56:10|12557.9|12545.9|12556.3|12544.3|12557.9|12545.9|12556.3|12544.3|6
1628265400000|2021-08-06 15:56:40|||||||||2
1628265410000|2021-08-06 15:56:50|12555.5|12543.5|12552.7|12540.7|12555.5|12543.5|12552.7|12540.7|1
1628265430000|2021-08-06 15:57:10|12553.5|12541.5|12554.7|12542.7|12554.7|12542.7|12553.5|12541.5|4
1628265440000|2021-08-06 15:57:20|||||||||5
1628265460000|2021-08-06 15:57:40|12556.3|12544.3|12557.9|12545.9|12557.9|12545.9|12556.3|12544.3|5
1628265470000|2021-08-06 15:57:50|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1628265490000|2021-08-06 15:58:10|12557.1|12545.1|12556.6|12544.6|12557.1|12545.1|12556.6|12544.6|18
1628265510000|2021-08-06 15:58:30|12555.8|12543.8|12554.3|12542.3|12555.8|12543.8|12553.8|12541.8|0
1628265520000|2021-08-06 15:58:40|12555.1|12543.1|12554.3|12542.3|12555.1|12543.1|12553.8|12541.8|0
1628265530000|2021-08-06 15:58:50|12553.8|12541.8|12555.8|12543.8|12555.8|12543.8|12553.8|12541.8|0
1628265540000|2021-08-06 15:59:00|12555.4|12543.4|12555.8|12543.8|12555.8|12543.8|12554.3|12542.3|0
1628265550000|2021-08-06 15:59:10|12556.3|12544.3|12557.9|12545.9|12557.9|12545.9|12556.3|12544.3|0
1628265560000|2021-08-06 15:59:20|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|3
1628265570000|2021-08-06 15:59:30|||||||||16
1628265580000|2021-08-06 15:59:40|12558.7|12546.7|12557.1|12545.1|12558.7|12546.7|12557.1|12545.1|0
1628265590000|2021-08-06 15:59:50|12556.3|12544.3|12556.3|12544.3|12557.1|12545.1|12556.3|12544.3|16
1628265600000|2021-08-06 16:00:00|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|0
1628265610000|2021-08-06 16:00:10|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|4
1628265630000|2021-08-06 16:00:30|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|2
1628265670000|2021-08-06 16:01:10|12562.6|12550.6|12562.6|12550.6|12562.6|12550.6|12562.6|12550.6|0
1628265680000|2021-08-06 16:01:20|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|0
1628265690000|2021-08-06 16:01:30|12563.3|12551.3|12561.8|12549.8|12563.3|12551.3|12561.8|12549.8|0
1628265700000|2021-08-06 16:01:40|12561.3|12549.3|12563.4|12551.4|12563.4|12551.4|12561.3|12549.3|0
1628265710000|2021-08-06 16:01:50|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|0
1628265720000|2021-08-06 16:02:00|12565.4|12553.4|12566.2|12554.2|12566.2|12554.2|12565.4|12553.4|1
1628265730000|2021-08-06 16:02:10|12565.4|12553.4|12566.9|12554.9|12566.9|12554.9|12565.4|12553.4|0
1628265740000|2021-08-06 16:02:20|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|9
1628265750000|2021-08-06 16:02:30|12565.4|12553.4|12565.9|12553.9|12565.9|12553.9|12565.4|12553.4|0
1628265760000|2021-08-06 16:02:40|12565.4|12553.4|12565.4|12553.4|12565.9|12553.9|12565.4|12553.4|10
1628265770000|2021-08-06 16:02:50|12566.2|12554.2|12568.2|12556.2|12568.2|12556.2|12566.2|12554.2|1
1628265780000|2021-08-06 16:03:00|12568.7|12556.7|12569.4|12557.4|12569.4|12557.4|12568.7|12556.7|4
1628265790000|2021-08-06 16:03:10|12571.2|12559.2|12571.9|12559.9|12571.9|12559.9|12571.2|12559.2|12
1628265810000|2021-08-06 16:03:30|12572|12560|12574.5|12562.5|12574.5|12562.5|12572|12560|2
1628265820000|2021-08-06 16:03:40|12573.7|12561.7|12572|12560|12573.7|12561.7|12572|12560|6
1628265830000|2021-08-06 16:03:50|12572.4|12560.4|12573.2|12561.2|12573.2|12561.2|12572.4|12560.4|0
1628265840000|2021-08-06 16:04:00|12572.4|12560.4|12572|12560|12572.4|12560.4|12572|12560|0
1628265850000|2021-08-06 16:04:10|12571.2|12559.2|12568.7|12556.7|12571.2|12559.2|12568.2|12556.2|0
1628265860000|2021-08-06 16:04:20|12568.2|12556.2|12568.2|12556.2|12568.2|12556.2|12567.4|12555.4|0
1628265870000|2021-08-06 16:04:30|12569.5|12557.5|12573.7|12561.7|12573.7|12561.7|12569.5|12557.5|3
1628265880000|2021-08-06 16:04:40|12573.2|12561.2|12568.2|12556.2|12573.2|12561.2|12568.2|12556.2|1
1628265890000|2021-08-06 16:04:50|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|0
1628265900000|2021-08-06 16:05:00|12568.2|12556.2|12566.6|12554.6|12568.2|12556.2|12566.6|12554.6|0
1628265910000|2021-08-06 16:05:10|12566.2|12554.2|12567|12555|12567|12555|12566.2|12554.2|0
1628265920000|2021-08-06 16:05:20|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|0
1628265950000|2021-08-06 16:05:50|12562.4|12550.4|12560.9|12548.9|12562.4|12550.4|12560.9|12548.9|0
1628265960000|2021-08-06 16:06:00|12560.4|12548.4|12560.9|12548.9|12560.9|12548.9|12557.6|12545.6|2
1628265990000|2021-08-06 16:06:30|12560.1|12548.1|12559.6|12547.6|12560.9|12548.9|12559.6|12547.6|0
1628266000000|2021-08-06 16:06:40|12560.9|12548.9|12561.7|12549.7|12561.7|12549.7|12560.9|12548.9|0
1628266010000|2021-08-06 16:06:50|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.4|12548.4|0
1628266030000|2021-08-06 16:07:10|12561.3|12549.3|12564.5|12552.5|12564.5|12552.5|12561.3|12549.3|0
1628266040000|2021-08-06 16:07:20|12567|12555|12562|12550|12567|12555|12562|12550|7
1628266060000|2021-08-06 16:07:40|12561.2|12549.2|12561.2|12549.2|12561.2|12549.2|12561.2|12549.2|0
1628266080000|2021-08-06 16:08:00|12562|12550|12559.5|12547.5|12562|12550|12559.5|12547.5|15
1628266090000|2021-08-06 16:08:10|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|0
1628266120000|2021-08-06 16:08:40|||||||||1
1628266130000|2021-08-06 16:08:50|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|0
1628266140000|2021-08-06 16:09:00|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|6
1628266150000|2021-08-06 16:09:10|12562|12550|12562|12550|12562|12550|12562|12550|0
1628266170000|2021-08-06 16:09:30|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|12561.7|12549.7|0
1628266180000|2021-08-06 16:09:40|12561.2|12549.2|12561.2|12549.2|12561.7|12549.7|12561.2|12549.2|0
1628266190000|2021-08-06 16:09:50|12562.5|12550.5|12561.2|12549.2|12562.5|12550.5|12561.2|12549.2|0
1628266200000|2021-08-06 16:10:00|12562|12550|12561.2|12549.2|12562|12550|12561.2|12549.2|0
1628266240000|2021-08-06 16:10:40|||||||||1
1628266250000|2021-08-06 16:10:50|12559.6|12547.6|12558.9|12546.9|12559.6|12547.6|12558.9|12546.9|0
1628266270000|2021-08-06 16:11:10|12559.7|12547.7|12558.9|12546.9|12559.7|12547.7|12558.9|12546.9|5
1628266280000|2021-08-06 16:11:20|12558.1|12546.1|12557.6|12545.6|12558.1|12546.1|12557.2|12545.2|6
1628266290000|2021-08-06 16:11:30|12558.4|12546.4|12560.9|12548.9|12560.9|12548.9|12558.4|12546.4|3
1628266330000|2021-08-06 16:12:10|12561.7|12549.7|12563.7|12551.7|12563.7|12551.7|12561.7|12549.7|0
1628266340000|2021-08-06 16:12:20|12562.8|12550.8|12565.3|12553.3|12565.3|12553.3|12562.8|12550.8|1
1628266350000|2021-08-06 16:12:30|12565.7|12553.7|12562.2|12550.2|12565.8|12553.8|12562.2|12550.2|1
1628266360000|2021-08-06 16:12:40|12561.7|12549.7|12560.9|12548.9|12561.7|12549.7|12560.9|12548.9|0
1628266370000|2021-08-06 16:12:50|12558.9|12546.9|12560.1|12548.1|12560.1|12548.1|12558.9|12546.9|0
1628266380000|2021-08-06 16:13:00|12560.9|12548.9|12560.9|12548.9|12561.4|12549.4|12560.9|12548.9|5
1628266390000|2021-08-06 16:13:10|12560.1|12548.1|12560.9|12548.9|12560.9|12548.9|12560.1|12548.1|0
1628266400000|2021-08-06 16:13:20|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|0
1628266450000|2021-08-06 16:14:10|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|0
1628266460000|2021-08-06 16:14:20|12560.4|12548.4|12560.9|12548.9|12562.6|12550.6|12560.4|12548.4|1
1628266470000|2021-08-06 16:14:30|12561.4|12549.4|12563.4|12551.4|12563.4|12551.4|12560.9|12548.9|0
1628266480000|2021-08-06 16:14:40|||||||||1
1628266490000|2021-08-06 16:14:50|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|0
1628266500000|2021-08-06 16:15:00|12564.2|12552.2|12564.2|12552.2|12564.7|12552.7|12564.2|12552.2|0
1628266510000|2021-08-06 16:15:10|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|0
1628266520000|2021-08-06 16:15:20|12559.4|12547.4|12564.7|12552.7|12564.7|12552.7|12559.4|12547.4|0
1628266540000|2021-08-06 16:15:40|12564.2|12552.2|12565.9|12553.9|12565.9|12553.9|12563.4|12551.4|0
1628266550000|2021-08-06 16:15:50|12565.5|12553.5|12566.7|12554.7|12566.7|12554.7|12565.5|12553.5|1
1628266570000|2021-08-06 16:16:10|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|0
1628266600000|2021-08-06 16:16:40|12568|12556|12568.9|12556.9|12568.9|12556.9|12566.7|12554.7|2
1628266610000|2021-08-06 16:16:50|||||||||1
1628266620000|2021-08-06 16:17:00|12570.5|12558.5|12569.2|12557.2|12570.5|12558.5|12569.2|12557.2|2
1628266650000|2021-08-06 16:17:30|12570.5|12558.5|12568.7|12556.7|12570.5|12558.5|12568.7|12556.7|6
1628266660000|2021-08-06 16:17:40|12570.5|12558.5|12571.2|12559.2|12571.2|12559.2|12570.5|12558.5|5
1628266700000|2021-08-06 16:18:20|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|0
1628266710000|2021-08-06 16:18:30|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|0
1628266720000|2021-08-06 16:18:40|12565.9|12553.9|12566.7|12554.7|12566.7|12554.7|12565.5|12553.5|0
1628266740000|2021-08-06 16:19:00|12566.3|12554.3|12567.2|12555.2|12567.2|12555.2|12566.3|12554.3|1
1628266750000|2021-08-06 16:19:10|12568|12556|12566.7|12554.7|12568|12556|12566.7|12554.7|0
1628266760000|2021-08-06 16:19:20|12565.9|12553.9|12563.9|12551.9|12565.9|12553.9|12563.9|12551.9|0
1628266780000|2021-08-06 16:19:40|12559.7|12547.7|12558.9|12546.9|12559.7|12547.7|12558.9|12546.9|1
1628266790000|2021-08-06 16:19:50|12559.7|12547.7|12560.2|12548.2|12560.2|12548.2|12559.7|12547.7|4
1628266800000|2021-08-06 16:20:00|12560.6|12548.6|12560.2|12548.2|12560.6|12548.6|12560.2|12548.2|0
1628266810000|2021-08-06 16:20:10|12559.7|12547.7|12560.2|12548.2|12560.2|12548.2|12559.7|12547.7|1
1628266820000|2021-08-06 16:20:20|12559.7|12547.7|12556.4|12544.4|12559.7|12547.7|12556.4|12544.4|3
1628266830000|2021-08-06 16:20:30|12556|12544|12552.5|12540.5|12556|12544|12552.5|12540.5|3
1628266850000|2021-08-06 16:20:50|12550|12538|12548|12536|12550|12538|12547.5|12535.5|0
1628266860000|2021-08-06 16:21:00|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|0
1628266870000|2021-08-06 16:21:10|12548|12536|12547.5|12535.5|12548|12536|12547.5|12535.5|0
1628266880000|2021-08-06 16:21:20|12545.5|12533.5|12546.3|12534.3|12546.3|12534.3|12545.5|12533.5|1
1628266890000|2021-08-06 16:21:30|12546.7|12534.7|12545.5|12533.5|12546.7|12534.7|12545.5|12533.5|0
1628266910000|2021-08-06 16:21:50|12543.9|12531.9|12546.4|12534.4|12546.4|12534.4|12543.5|12531.5|7
1628266920000|2021-08-06 16:22:00|12546.1|12534.1|12543|12531|12546.1|12534.1|12543|12531|15
1628266930000|2021-08-06 16:22:10|12542.5|12530.5|12539.7|12527.7|12542.5|12530.5|12538.5|12526.5|0
1628266940000|2021-08-06 16:22:20|12539.2|12527.2|12540.5|12528.5|12540.5|12528.5|12539.2|12527.2|0
1628266950000|2021-08-06 16:22:30|12543|12531|12543.5|12531.5|12544.7|12532.7|12543|12531|2
1628266960000|2021-08-06 16:22:40|12542.2|12530.2|12542.7|12530.7|12542.7|12530.7|12542.2|12530.2|0
1628266970000|2021-08-06 16:22:50|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|0
1628266980000|2021-08-06 16:23:00|12541.7|12529.7|12538.9|12526.9|12543.5|12531.5|12538.9|12526.9|2
1628266990000|2021-08-06 16:23:10|12538.5|12526.5|12544.1|12532.1|12545|12533|12538.5|12526.5|31
1628267000000|2021-08-06 16:23:20|12551.8|12531.8|12549.1|12537.1|12551.8|12537.6|12549.1|12531.8|0
1628267030000|2021-08-06 16:23:50|12552.6|12532.6|12549.9|12537.9|12552.6|12537.9|12549.9|12532.6|3
1628267040000|2021-08-06 16:24:00|12553.4|12533.4|12549.1|12537.1|12553.4|12537.1|12549.1|12532.6|0
1628267050000|2021-08-06 16:24:10|12545.8|12533.8|12544.6|12532.6|12545.8|12533.8|12542.8|12530.8|1
1628267060000|2021-08-06 16:24:20|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|0
1628267070000|2021-08-06 16:24:30|12542.5|12530.5|12541.6|12529.6|12542.5|12530.5|12541.1|12529.1|1
1628267080000|2021-08-06 16:24:40|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|0
1628267090000|2021-08-06 16:24:50|12539.6|12527.6|12536.6|12524.6|12540.1|12527.6|12535.7|12520.1|22
1628267110000|2021-08-06 16:25:10|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|0
1628267120000|2021-08-06 16:25:20|12535.4|12523.4|12534.9|12522.9|12535.4|12523.4|12534.9|12522.9|0
1628267130000|2021-08-06 16:25:30|12535.4|12523.4|12534.1|12522.1|12535.4|12523.4|12533.6|12521.6|0
1628267150000|2021-08-06 16:25:50|12535.4|12523.4|12534.1|12522.1|12535.4|12523.4|12534.1|12522.1|1
1628267160000|2021-08-06 16:26:00|12533.6|12521.6|12530.8|12518.8|12534.6|12522.6|12530.8|12518.8|1
1628267220000|2021-08-06 16:27:00|||||||||1
1628267230000|2021-08-06 16:27:10|12531.3|12519.3|12531.3|12519.3|12535.4|12523.4|12531.3|12519.3|1
1628267240000|2021-08-06 16:27:20|12529.3|12517.3|12533.8|12521.8|12533.8|12521.8|12529.3|12517.3|1
1628267250000|2021-08-06 16:27:30|12533.3|12521.3|12529.3|12517.3|12533.8|12521.8|12529.3|12517.3|1
1628267260000|2021-08-06 16:27:40|12530.8|12518.8|12531.3|12519.3|12531.3|12519.3|12530.8|12518.8|0
1628267270000|2021-08-06 16:27:50|12532.6|12520.6|12531.3|12519.3|12532.6|12520.6|12531.3|12519.3|0
1628267280000|2021-08-06 16:28:00|12531.8|12519.8|12532.9|12520.9|12532.9|12520.9|12531.8|12519.8|5
1628267290000|2021-08-06 16:28:10|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|1
1628267300000|2021-08-06 16:28:20|12535.4|12523.4|12531.6|12519.6|12535.4|12523.4|12530.8|12518.8|0
1628267310000|2021-08-06 16:28:30|12531.2|12519.2|12530.8|12518.8|12531.2|12519.2|12529.1|12517.1|1
1628267320000|2021-08-06 16:28:40|12532.1|12520.1|12532.9|12520.9|12532.9|12520.9|12531.6|12519.6|0
1628267330000|2021-08-06 16:28:50|12533.7|12521.7|12534.9|12522.9|12534.9|12522.9|12533.7|12521.7|0
1628267340000|2021-08-06 16:29:00|12535.8|12523.8|12536.6|12524.6|12536.6|12524.6|12535.8|12523.8|1
1628267350000|2021-08-06 16:29:10|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|0
1628267360000|2021-08-06 16:29:20|12546.2|12534.2|12549.4|12537.4|12554.2|12539.5|12546.2|12534.2|5
1628267370000|2021-08-06 16:29:30|12550.4|12538.4|12554.7|12542.7|12556.3|12544.3|12550.4|12538.4|2
1628267380000|2021-08-06 16:29:40|12553.2|12541.2|12553.2|12541.2|12553.2|12541.2|12551.5|12539.5|1
1628267390000|2021-08-06 16:29:50|||||||||1
1628267400000|2021-08-06 16:30:00|12552.4|12540.4|12551.6|12539.6|12553.2|12541.2|12551.6|12539.6|1
1628267410000|2021-08-06 16:30:10|12550.1|12538.1|12544.1|12532.1|12550.1|12538.1|12543.7|12531.7|0
1628267420000|2021-08-06 16:30:20|12545.1|12533.1|12554|12542|12554|12542|12545.1|12533.1|4
1628267430000|2021-08-06 16:30:30|12554.4|12542.4|12556.9|12544.9|12556.9|12544.9|12554.4|12542.4|0
1628267440000|2021-08-06 16:30:40|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|0
1628267450000|2021-08-06 16:30:50|12555.7|12543.7|12553.7|12541.7|12555.7|12543.7|12553.7|12541.7|1
1628267460000|2021-08-06 16:31:00|12551.2|12539.2|12550.4|12538.4|12551.2|12539.2|12550.4|12538.4|1
1628267480000|2021-08-06 16:31:20|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|0
1628267490000|2021-08-06 16:31:30|12557.7|12537.7|12555.2|12543.2|12557.7|12543.7|12555.2|12537.7|0
1628267500000|2021-08-06 16:31:40|12553.2|12541.2|12553.2|12541.2|12553.2|12541.2|12553.2|12541.2|0
1628267520000|2021-08-06 16:32:00|12552.4|12540.4|12550.7|12538.7|12552.4|12540.4|12550.7|12538.7|0
1628267530000|2021-08-06 16:32:10|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|0
1628267550000|2021-08-06 16:32:30|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|3
1628267560000|2021-08-06 16:32:40|12551.6|12539.6|12550.4|12538.4|12551.6|12539.6|12550.4|12538.4|0
1628267570000|2021-08-06 16:32:50|12549.9|12537.9|12550.2|12538.2|12551.2|12539.2|12549.9|12537.9|0
1628267580000|2021-08-06 16:33:00|12549|12537|12545.9|12533.9|12549|12537|12544.6|12532.6|2
1628267590000|2021-08-06 16:33:10|12546.6|12534.6|12546.6|12534.6|12546.6|12534.6|12546.6|12534.6|0
1628267600000|2021-08-06 16:33:20|12545.4|12533.4|12545.9|12533.9|12545.9|12533.9|12545.4|12533.4|0
1628267610000|2021-08-06 16:33:30|12548.4|12536.4|12549.1|12537.1|12549.1|12537.1|12548.4|12536.4|3
1628267640000|2021-08-06 16:34:00|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|12549.1|12537.1|0
1628267660000|2021-08-06 16:34:20|12551.3|12539.3|12553.7|12541.7|12553.7|12541.7|12551.3|12539.3|10
1628267670000|2021-08-06 16:34:30|12554.2|12542.2|12554.5|12542.5|12554.6|12542.6|12553.2|12541.2|2
1628267680000|2021-08-06 16:34:40|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|0
1628267690000|2021-08-06 16:34:50|12554.5|12542.5|12554.9|12542.9|12554.9|12542.9|12554.5|12542.5|1
1628267700000|2021-08-06 16:35:00|12553.7|12541.7|12549.6|12537.6|12553.7|12541.7|12549.6|12537.6|0
1628267710000|2021-08-06 16:35:10|12549.2|12537.2|12545.9|12533.9|12549.2|12537.2|12545.9|12533.9|0
1628267720000|2021-08-06 16:35:20|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|0
1628267730000|2021-08-06 16:35:30|12545.9|12533.9|12547.4|12535.4|12547.9|12535.9|12545.4|12533.4|1
1628267740000|2021-08-06 16:35:40|12548.2|12536.2|12549.9|12537.9|12552.7|12537.9|12545.4|12532.7|0
1628267750000|2021-08-06 16:35:50|12548.2|12536.2|12550.7|12538.7|12552.7|12538.7|12546.7|12532.7|0
1628267760000|2021-08-06 16:36:00|12554.7|12534.7|12552.7|12532.7|12554.7|12534.7|12552.7|12532.7|0
1628267770000|2021-08-06 16:36:10|12544.6|12532.6|12544.9|12532.9|12544.9|12532.9|12544.6|12532.6|0
1628267790000|2021-08-06 16:36:30|12544.2|12532.2|12544.9|12532.9|12544.9|12532.9|12544.2|12532.2|0
1628267800000|2021-08-06 16:36:40|||||||||1
1628267810000|2021-08-06 16:36:50|12544.5|12532.5|12543.4|12531.4|12544.9|12532.9|12543.4|12531.4|0
1628267820000|2021-08-06 16:37:00|12544.2|12532.2|12545.4|12533.4|12545.4|12533.4|12543.7|12531.7|1
1628267830000|2021-08-06 16:37:10|12544.6|12532.6|12544.2|12532.2|12544.6|12532.6|12544.2|12532.2|0
1628267840000|2021-08-06 16:37:20|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|0
1628267850000|2021-08-06 16:37:30|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|0
1628267860000|2021-08-06 16:37:40|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|0
1628267870000|2021-08-06 16:37:50|12544.6|12532.6|12544.6|12532.6|12545.9|12533.9|12544.6|12532.6|0
1628267880000|2021-08-06 16:38:00|12545.9|12533.9|12544.6|12532.6|12545.9|12533.9|12544.2|12532.2|0
1628267910000|2021-08-06 16:38:30|12544.2|12532.2|12543.4|12531.4|12544.2|12532.2|12543.4|12531.4|0
1628267920000|2021-08-06 16:38:40|12544.3|12532.3|12547.1|12535.1|12547.3|12535.3|12544.3|12532.3|3
1628267930000|2021-08-06 16:38:50|12546.4|12534.4|12546.4|12534.4|12546.8|12534.8|12546.4|12534.4|1
1628267940000|2021-08-06 16:39:00|12546.8|12534.8|12547.6|12535.6|12548.4|12536.4|12546.8|12534.8|1
1628267950000|2021-08-06 16:39:10|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|0
1628268010000|2021-08-06 16:40:10|12547.2|12535.2|12549.7|12537.7|12549.7|12537.7|12547.2|12535.2|1
1628268020000|2021-08-06 16:40:20|12551.2|12539.2|12551.7|12539.7|12551.7|12539.7|12551.2|12539.2|0
1628268030000|2021-08-06 16:40:30|12553.7|12541.7|12552.5|12540.5|12553.7|12541.7|12552.5|12540.5|0
1628268040000|2021-08-06 16:40:40|12552.9|12540.9|12552.9|12540.9|12553.7|12541.7|12552.9|12540.9|0
1628268050000|2021-08-06 16:40:50|12553.4|12541.4|12556.8|12544.8|12558.1|12546.1|12553.4|12541.4|12
1628268060000|2021-08-06 16:41:00|12556.4|12544.4|12556.8|12544.8|12556.8|12544.8|12553.9|12541.9|2
1628268070000|2021-08-06 16:41:10|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|5
1628268080000|2021-08-06 16:41:20|12563.7|12551.7|12560.8|12548.8|12563.7|12551.7|12560.8|12548.8|22
1628268090000|2021-08-06 16:41:30|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|0
1628268100000|2021-08-06 16:41:40|12562|12550|12562.5|12550.5|12562.5|12550.5|12562|12550|0
1628268110000|2021-08-06 16:41:50|12562|12550|12562|12550|12562|12550|12562|12550|0
1628268120000|2021-08-06 16:42:00|12560.8|12548.8|12561.2|12549.2|12561.2|12549.2|12560.8|12548.8|19
1628268130000|2021-08-06 16:42:10|||||||||3
1628268140000|2021-08-06 16:42:20|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|1
1628268150000|2021-08-06 16:42:30|||||||||2
1628268170000|2021-08-06 16:42:50|12560|12548|12561.2|12549.2|12561.2|12549.2|12560|12548|1
1628268190000|2021-08-06 16:43:10|12562.8|12550.8|12562.8|12550.8|12563.3|12551.3|12562.8|12550.8|1
1628268200000|2021-08-06 16:43:20|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|0
1628268210000|2021-08-06 16:43:30|12565.6|12553.6|12565.6|12553.6|12565.6|12553.6|12565.6|12553.6|0
1628268230000|2021-08-06 16:43:50|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|2
1628268240000|2021-08-06 16:44:00|12566.4|12554.4|12567.2|12555.2|12568.4|12556.4|12565.1|12553.1|1
1628268250000|2021-08-06 16:44:10|12568.4|12556.4|12570|12558|12570|12558|12568|12556|2
1628268260000|2021-08-06 16:44:20|12570.8|12558.8|12572|12560|12572|12560|12570.8|12558.8|2
1628268310000|2021-08-06 16:45:10|12572.5|12560.5|12574.5|12562.5|12574.5|12562.5|12572.5|12560.5|19
1628268320000|2021-08-06 16:45:20|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12572.5|12560.5|1
1628268330000|2021-08-06 16:45:30|12573|12561|12573.7|12561.7|12575|12563|12573|12561|0
1628268340000|2021-08-06 16:45:40|12572.5|12560.5|12572.5|12560.5|12573|12561|12572.5|12560.5|1
1628268350000|2021-08-06 16:45:50|12574.5|12562.5|12572.5|12560.5|12574.5|12562.5|12572.5|12560.5|3
1628268360000|2021-08-06 16:46:00|12572.3|12560.3|12573.6|12561.6|12573.6|12561.6|12572.3|12560.3|16
1628268370000|2021-08-06 16:46:10|12573.1|12561.1|12574.4|12562.4|12574.4|12562.4|12573.1|12561.1|2
1628268380000|2021-08-06 16:46:20|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|1
1628268400000|2021-08-06 16:46:40|12574.4|12562.4|12574.4|12562.4|12574.4|12562.4|12574.4|12562.4|0
1628268410000|2021-08-06 16:46:50|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|0
1628268420000|2021-08-06 16:47:00|12577.2|12565.2|12577.7|12565.7|12578.1|12566.1|12577.2|12565.2|8
1628268430000|2021-08-06 16:47:10|12577.2|12565.2|12577.7|12565.7|12577.7|12565.7|12577.2|12565.2|1
1628268440000|2021-08-06 16:47:20|12577.2|12565.2|12575.2|12563.2|12577.2|12565.2|12575.2|12563.2|1
1628268460000|2021-08-06 16:47:40|||||||||1
1628268470000|2021-08-06 16:47:50|12575.9|12563.9|12575.2|12563.2|12575.9|12563.9|12575.2|12563.2|0
1628268480000|2021-08-06 16:48:00|12574.4|12562.4|12573.1|12561.1|12574.4|12562.4|12572.7|12560.7|2
1628268490000|2021-08-06 16:48:10|12572.7|12560.7|12573.1|12561.1|12573.6|12561.6|12572.7|12560.7|0
1628268520000|2021-08-06 16:48:40|12572.7|12560.7|12572.7|12560.7|12574.1|12562.1|12572.7|12560.7|5
1628268530000|2021-08-06 16:48:50|||||||||1
1628268540000|2021-08-06 16:49:00|12574.7|12562.7|12574.7|12562.7|12574.7|12562.7|12574.7|12562.7|0
1628268550000|2021-08-06 16:49:10|12573.9|12561.9|12571.9|12559.9|12573.9|12561.9|12571.1|12559.1|2
1628268560000|2021-08-06 16:49:20|12572.4|12560.4|12570.3|12558.3|12572.4|12560.4|12570.3|12558.3|1
1628268570000|2021-08-06 16:49:30|12570.8|12558.8|12569.1|12557.1|12570.8|12558.8|12568.6|12556.6|3
1628268590000|2021-08-06 16:49:50|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|1
1628268600000|2021-08-06 16:50:00|12569.1|12557.1|12568.6|12556.6|12569.1|12557.1|12568.6|12556.6|1
1628268610000|2021-08-06 16:50:10|12568.1|12556.1|12570.3|12558.3|12570.3|12558.3|12567.4|12555.4|1
1628268620000|2021-08-06 16:50:20|12571.1|12559.1|12573.1|12561.1|12573.1|12561.1|12571.1|12559.1|2
1628268630000|2021-08-06 16:50:30|12573.5|12561.5|12571.1|12559.1|12573.5|12561.5|12571.1|12559.1|31
1628268640000|2021-08-06 16:50:40|12571.6|12559.6|12571.9|12559.9|12571.9|12559.9|12571.1|12559.1|1
1628268650000|2021-08-06 16:50:50|12570.6|12558.6|12571.1|12559.1|12571.1|12559.1|12570.6|12558.6|14
1628268660000|2021-08-06 16:51:00|12574.1|12562.1|12574.9|12562.9|12574.9|12562.9|12574.1|12562.1|6
1628268670000|2021-08-06 16:51:10|12573.3|12561.3|12573.3|12561.3|12573.3|12561.3|12572.5|12560.5|2
1628268680000|2021-08-06 16:51:20|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|1
1628268690000|2021-08-06 16:51:30|12573.3|12561.3|12575.3|12563.3|12575.3|12563.3|12573.3|12561.3|2
1628268700000|2021-08-06 16:51:40|12574.6|12562.6|12572.5|12560.5|12574.6|12562.6|12572.5|12560.5|0
1628268720000|2021-08-06 16:52:00|12573.3|12561.3|12572.5|12560.5|12573.3|12561.3|12572.5|12560.5|4
1628268730000|2021-08-06 16:52:10|12574.1|12562.1|12573.3|12561.3|12575.3|12563.3|12573.3|12561.3|1
1628268750000|2021-08-06 16:52:30|12575|12563|12575|12563|12575|12563|12575|12563|2
1628268760000|2021-08-06 16:52:40|12575.8|12563.8|12575.8|12563.8|12575.8|12563.8|12575.8|12563.8|0
1628268780000|2021-08-06 16:53:00|12576.3|12564.3|12576.3|12564.3|12576.3|12564.3|12576.3|12564.3|1
1628268790000|2021-08-06 16:53:10|12575.8|12563.8|12575|12563|12575.8|12563.8|12575|12563|0
1628268800000|2021-08-06 16:53:20|12573.8|12561.8|12577.4|12565.4|12577.4|12565.4|12573.8|12561.8|1
1628268820000|2021-08-06 16:53:40|12577.8|12565.8|12578.2|12566.2|12578.2|12566.2|12577.8|12565.8|0
1628268840000|2021-08-06 16:54:00|12578.9|12566.9|12577.7|12565.7|12578.9|12566.9|12577.7|12565.7|3
1628268850000|2021-08-06 16:54:10|12578.2|12566.2|12578.9|12566.9|12578.9|12566.9|12578.2|12566.2|0
1628268860000|2021-08-06 16:54:20|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|0
1628268870000|2021-08-06 16:54:30|12576.9|12564.9|12576.9|12564.9|12576.9|12564.9|12576.9|12564.9|0
1628268900000|2021-08-06 16:55:00|12576.1|12564.1|12575.7|12563.7|12576.1|12564.1|12574.9|12562.9|0
1628268910000|2021-08-06 16:55:10|12574.1|12562.1|12573.3|12561.3|12574.1|12562.1|12572.5|12560.5|5
1628268920000|2021-08-06 16:55:20|12574.1|12562.1|12575|12563|12575|12563|12573.3|12561.3|2
1628268930000|2021-08-06 16:55:30|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|3
1628268940000|2021-08-06 16:55:40|12573.3|12561.3|12575.7|12563.7|12575.7|12563.7|12573.3|12561.3|4
1628268980000|2021-08-06 16:56:20|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|1
1628268990000|2021-08-06 16:56:30|12576.5|12564.5|12574|12562|12577.2|12565.2|12574|12562|6
1628269000000|2021-08-06 16:56:40|12574.7|12562.7|12577.2|12565.2|12577.2|12565.2|12574.7|12562.7|1
1628269010000|2021-08-06 16:56:50|12579|12567|12579|12567|12579|12567|12579|12567|6
1628269020000|2021-08-06 16:57:00|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|0
1628269030000|2021-08-06 16:57:10|12579|12567|12579.7|12567.7|12579.7|12567.7|12579|12567|0
1628269040000|2021-08-06 16:57:20|12581|12569|12576.8|12564.8|12581.5|12569.5|12576.3|12564.3|27
1628269050000|2021-08-06 16:57:30|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|12576.8|12564.8|0
1628269070000|2021-08-06 16:57:50|12578|12566|12575.1|12563.1|12578.8|12566.8|12575.1|12563.1|0
1628269080000|2021-08-06 16:58:00|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|0
1628269090000|2021-08-06 16:58:10|12573|12561|12573.8|12561.8|12573.8|12561.8|12573|12561|0
1628269110000|2021-08-06 16:58:30|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|1
1628269120000|2021-08-06 16:58:40|12575.1|12563.1|12574.3|12562.3|12575.1|12563.1|12574.3|12562.3|0
1628269140000|2021-08-06 16:59:00|12574.7|12562.7|12578.8|12566.8|12578.8|12566.8|12574.7|12562.7|1
1628269150000|2021-08-06 16:59:10|12579.8|12567.8|12580.1|12568.1|12580.1|12568.1|12578.8|12566.8|11
1628269190000|2021-08-06 16:59:50|12581.3|12569.3|12581.3|12569.3|12581.3|12569.3|12581.3|12569.3|0
1628269200000|2021-08-06 17:00:00|12582.6|12570.6|12583.8|12571.8|12583.8|12571.8|12582.6|12570.6|10
1628269210000|2021-08-06 17:00:10|12585.4|12573.4|12586.6|12574.6|12586.6|12574.6|12585.4|12573.4|9
1628269230000|2021-08-06 17:00:30|12585.9|12573.9|12586.6|12574.6|12586.6|12574.6|12585.9|12573.9|0
1628269250000|2021-08-06 17:00:50|12583.8|12571.8|12582.9|12570.9|12583.8|12571.8|12581.3|12569.3|5
1628269260000|2021-08-06 17:01:00|12581.3|12569.3|12580.4|12568.4|12582.1|12570.1|12580.4|12568.4|13
1628269270000|2021-08-06 17:01:10|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|1
1628269280000|2021-08-06 17:01:20|12582.4|12570.4|12580.9|12568.9|12582.4|12570.4|12580.9|12568.9|0
1628269290000|2021-08-06 17:01:30|12581.3|12569.3|12580.4|12568.4|12581.3|12569.3|12580.4|12568.4|2
1628269310000|2021-08-06 17:01:50|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|12578.4|12566.4|1
1628269320000|2021-08-06 17:02:00|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|2
1628269330000|2021-08-06 17:02:10|12577.6|12565.6|12576.8|12564.8|12577.6|12565.6|12576.8|12564.8|0
1628269340000|2021-08-06 17:02:20|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|0
1628269350000|2021-08-06 17:02:30|12578|12566|12579.6|12567.6|12579.6|12567.6|12578|12566|8
1628269380000|2021-08-06 17:03:00|||||||||6
1628269390000|2021-08-06 17:03:10|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|12578.8|12566.8|1
1628269410000|2021-08-06 17:03:30|12578.4|12566.4|12576.8|12564.8|12578.4|12566.4|12576.8|12564.8|0
1628269420000|2021-08-06 17:03:40|12576.3|12564.3|12577.1|12565.1|12577.9|12565.9|12576.3|12564.3|3
1628269430000|2021-08-06 17:03:50|12576.3|12564.3|12575.9|12563.9|12576.3|12564.3|12575.9|12563.9|0
1628269450000|2021-08-06 17:04:10|12574.3|12562.3|12579.6|12567.6|12579.6|12567.6|12573.8|12561.8|13
1628269460000|2021-08-06 17:04:20|12580.4|12568.4|12578.1|12566.1|12580.4|12568.4|12578.1|12566.1|0
1628269470000|2021-08-06 17:04:30|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|12577.3|12565.3|1
1628269480000|2021-08-06 17:04:40|12576.5|12564.5|12577.3|12565.3|12577.3|12565.3|12576.5|12564.5|6
1628269490000|2021-08-06 17:04:50|12578.2|12566.2|12579|12567|12579|12567|12578.2|12566.2|2
1628269500000|2021-08-06 17:05:00|12578.2|12566.2|12578.2|12566.2|12578.2|12566.2|12578.2|12566.2|0
1628269510000|2021-08-06 17:05:10|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|12581.5|12569.5|10
1628269520000|2021-08-06 17:05:20|12582.3|12570.3|12583.1|12571.1|12583.1|12571.1|12582.3|12570.3|0
1628269540000|2021-08-06 17:05:40|12582.6|12570.6|12581.8|12569.8|12582.6|12570.6|12581.8|12569.8|2
1628269550000|2021-08-06 17:05:50|12580.3|12568.3|12578.2|12566.2|12580.3|12568.3|12578.2|12566.2|1
1628269560000|2021-08-06 17:06:00|12577|12565|12577|12565|12577|12565|12577|12565|6
1628269570000|2021-08-06 17:06:10|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|12577.3|12565.3|6
1628269580000|2021-08-06 17:06:20|12576.5|12564.5|12575.7|12563.7|12576.5|12564.5|12575.7|12563.7|0
1628269600000|2021-08-06 17:06:40|||||||||3
1628269630000|2021-08-06 17:07:10|12572.8|12560.8|12573.2|12561.2|12573.2|12561.2|12572.8|12560.8|8
1628269640000|2021-08-06 17:07:20|12574|12562|12574.5|12562.5|12574.5|12562.5|12574|12562|6
1628269650000|2021-08-06 17:07:30|12574|12562|12572.8|12560.8|12574|12562|12572.8|12560.8|2
1628269660000|2021-08-06 17:07:40|12573.2|12561.2|12575.3|12563.3|12575.3|12563.3|12573.2|12561.2|11
1628269680000|2021-08-06 17:08:00|12576.5|12564.5|12581.7|12569.7|12581.7|12569.7|12576.5|12564.5|30
1628269690000|2021-08-06 17:08:10|12581.2|12569.2|12579.2|12567.2|12581.2|12569.2|12579.2|12567.2|5
1628269700000|2021-08-06 17:08:20|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.2|12567.2|1
1628269710000|2021-08-06 17:08:30|12579.2|12567.2|12579.2|12567.2|12579.2|12567.2|12579.2|12567.2|1
1628269720000|2021-08-06 17:08:40|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|0
1628269730000|2021-08-06 17:08:50|||||||||10
1628269750000|2021-08-06 17:09:10|||||||||1
1628269780000|2021-08-06 17:09:40|12579.7|12567.7|12577.6|12565.6|12579.7|12567.7|12577.6|12565.6|0
1628269800000|2021-08-06 17:10:00|12576.1|12564.1|12577.6|12565.6|12578.1|12566.1|12576.1|12564.1|3
1628269830000|2021-08-06 17:10:30|12578.1|12566.1|12578.1|12566.1|12578.1|12566.1|12578.1|12566.1|0
1628269850000|2021-08-06 17:10:50|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|0
1628269870000|2021-08-06 17:11:10|12578.1|12566.1|12577.6|12565.6|12578.1|12566.1|12577.6|12565.6|0
1628269880000|2021-08-06 17:11:20|12578.1|12566.1|12578.1|12566.1|12578.1|12566.1|12578.1|12566.1|0
1628269890000|2021-08-06 17:11:30|12576.1|12564.1|12576.8|12564.8|12577.3|12565.3|12576.1|12564.1|1
1628269900000|2021-08-06 17:11:40|12575.6|12563.6|12575.6|12563.6|12575.6|12563.6|12575.6|12563.6|0
1628269910000|2021-08-06 17:11:50|12574.8|12562.8|12574.8|12562.8|12574.8|12562.8|12574.3|12562.3|0
1628269920000|2021-08-06 17:12:00|12574.3|12562.3|12568.6|12556.6|12574.3|12562.3|12567|12555|16
1628269930000|2021-08-06 17:12:10|||||||||3
1628269960000|2021-08-06 17:12:40|12570.1|12558.1|12569.4|12557.4|12570.1|12558.1|12569.4|12557.4|1
1628269980000|2021-08-06 17:13:00|12568.6|12556.6|12570.1|12558.1|12570.1|12558.1|12568.6|12556.6|0
1628269990000|2021-08-06 17:13:10|12572.6|12560.6|12572.6|12560.6|12573.1|12561.1|12572.2|12560.2|2
1628270000000|2021-08-06 17:13:20|12573.1|12561.1|12572.6|12560.6|12573.1|12561.1|12572.6|12560.6|2
1628270010000|2021-08-06 17:13:30|12572.2|12560.2|12571.4|12559.4|12572.2|12560.2|12571.4|12559.4|0
1628270020000|2021-08-06 17:13:40|12572.2|12560.2|12572.6|12560.6|12572.6|12560.6|12572.2|12560.2|0
1628270030000|2021-08-06 17:13:50|12574.2|12562.2|12573.9|12561.9|12574.2|12562.2|12573.9|12561.9|0
1628270040000|2021-08-06 17:14:00|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|7
1628270050000|2021-08-06 17:14:10|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|0
1628270060000|2021-08-06 17:14:20|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|0
1628270070000|2021-08-06 17:14:30|12569.8|12557.8|12569.1|12557.1|12569.8|12557.8|12569.1|12557.1|0
1628270080000|2021-08-06 17:14:40|12569.8|12557.8|12569.4|12557.4|12569.8|12557.8|12569.4|12557.4|0
1628270090000|2021-08-06 17:14:50|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|0
1628270100000|2021-08-06 17:15:00|12571.4|12559.4|12572.2|12560.2|12572.6|12560.6|12571.4|12559.4|0
1628270110000|2021-08-06 17:15:10|12572.6|12560.6|12570.1|12558.1|12572.6|12560.6|12570.1|12558.1|1
1628270130000|2021-08-06 17:15:30|12569.7|12557.7|12568.1|12556.1|12569.7|12557.7|12568.1|12556.1|0
1628270140000|2021-08-06 17:15:40|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|0
1628270160000|2021-08-06 17:16:00|12568.1|12556.1|12567.2|12555.2|12568.1|12556.1|12567.2|12555.2|5
1628270210000|2021-08-06 17:16:50|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|7
1628270220000|2021-08-06 17:17:00|12569.4|12557.4|12570.9|12558.9|12570.9|12558.9|12569.4|12557.4|0
1628270230000|2021-08-06 17:17:10|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|0
1628270260000|2021-08-06 17:17:40|||||||||1
1628270270000|2021-08-06 17:17:50|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|12569.4|12557.4|0
1628270280000|2021-08-06 17:18:00|12568.6|12556.6|12572.2|12560.2|12572.2|12560.2|12568.6|12556.6|1
1628270290000|2021-08-06 17:18:10|12571.4|12559.4|12572.2|12560.2|12572.2|12560.2|12571.4|12559.4|0
1628270310000|2021-08-06 17:18:30|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|0
1628270320000|2021-08-06 17:18:40|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|0
1628270340000|2021-08-06 17:19:00|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|0
1628270350000|2021-08-06 17:19:10|12568.6|12556.6|12569.4|12557.4|12569.4|12557.4|12568.6|12556.6|6
1628270390000|2021-08-06 17:19:50|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|0
1628270400000|2021-08-06 17:20:00|12569.4|12557.4|12568.6|12556.6|12569.4|12557.4|12568.6|12556.6|0
1628270410000|2021-08-06 17:20:10|12569.4|12557.4|12570.6|12558.6|12570.6|12558.6|12569.4|12557.4|2
1628270420000|2021-08-06 17:20:20|12571.4|12559.4|12574.4|12562.4|12575.3|12563.3|12571.4|12559.4|7
1628270460000|2021-08-06 17:21:00|12573.6|12561.6|12573.6|12561.6|12573.6|12561.6|12573.6|12561.6|0
1628270470000|2021-08-06 17:21:10|12573.1|12561.1|12573.1|12561.1|12573.1|12561.1|12573.1|12561.1|0
1628270480000|2021-08-06 17:21:20|12573.6|12561.6|12571.6|12559.6|12573.6|12561.6|12571.6|12559.6|0
1628270490000|2021-08-06 17:21:30|12572.1|12560.1|12574.6|12562.6|12574.6|12562.6|12572.1|12560.1|4
1628270500000|2021-08-06 17:21:40|12576.1|12564.1|12575.3|12563.3|12576.1|12564.1|12575.3|12563.3|0
1628270510000|2021-08-06 17:21:50|12574.4|12562.4|12575.3|12563.3|12575.3|12563.3|12574.4|12562.4|6
1628270520000|2021-08-06 17:22:00|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|0
1628270550000|2021-08-06 17:22:30|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|0
1628270580000|2021-08-06 17:23:00|12573.6|12561.6|12574.1|12562.1|12574.1|12562.1|12573.6|12561.6|3
1628270600000|2021-08-06 17:23:20|12573.6|12561.6|12573.6|12561.6|12573.6|12561.6|12573.6|12561.6|1
1628270610000|2021-08-06 17:23:30|12572.1|12560.1|12569.6|12557.6|12572.1|12560.1|12569.6|12557.6|2
1628270620000|2021-08-06 17:23:40|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|3
1628270640000|2021-08-06 17:24:00|||||||||1
1628270650000|2021-08-06 17:24:10|||||||||3
1628270670000|2021-08-06 17:24:30|12570.4|12558.4|12570.2|12558.2|12570.4|12558.4|12570.2|12558.2|6
1628270680000|2021-08-06 17:24:40|||||||||2
1628270700000|2021-08-06 17:25:00|12569.3|12557.3|12567.7|12555.7|12569.3|12557.3|12567.2|12555.2|2
1628270710000|2021-08-06 17:25:10|12569.3|12557.3|12569.3|12557.3|12569.3|12557.3|12569.3|12557.3|4
1628270720000|2021-08-06 17:25:20|12570.8|12558.8|12572.2|12560.2|12572.2|12560.2|12570.8|12558.8|2
1628270730000|2021-08-06 17:25:30|12571.5|12559.5|12573.6|12561.6|12573.6|12561.6|12571.5|12559.5|4
1628270740000|2021-08-06 17:25:40|12572.9|12560.9|12572.1|12560.1|12572.9|12560.9|12572.1|12560.1|17
1628270750000|2021-08-06 17:25:50|12571.3|12559.3|12571.3|12559.3|12574.8|12560.1|12570.5|12554.8|13
1628270760000|2021-08-06 17:26:00|12572.1|12560.1|12571.1|12559.1|12575.6|12560.1|12571.1|12555.6|6
1628270770000|2021-08-06 17:26:10|12569.6|12557.6|12569.6|12557.6|12570.8|12558.8|12569.6|12557.6|0
1628270780000|2021-08-06 17:26:20|12570|12558|12570|12558|12570|12558|12570|12558|0
1628270790000|2021-08-06 17:26:30|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|0
1628270810000|2021-08-06 17:26:50|12570.4|12558.4|12570.4|12558.4|12570.4|12558.4|12570.4|12558.4|0
1628270840000|2021-08-06 17:27:20|12569.1|12557.1|12567.6|12555.6|12569.1|12557.1|12567.6|12555.6|0
1628270860000|2021-08-06 17:27:40|12568|12556|12568.8|12556.8|12568.8|12556.8|12568|12556|0
1628270870000|2021-08-06 17:27:50|12568.3|12556.3|12568.8|12556.8|12568.8|12556.8|12568.3|12556.3|0
1628270880000|2021-08-06 17:28:00|12569.1|12557.1|12568.8|12556.8|12569.1|12557.1|12568.8|12556.8|0
1628270900000|2021-08-06 17:28:20|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12569.1|12557.1|1
1628270930000|2021-08-06 17:28:50|||||||||1
1628270960000|2021-08-06 17:29:20|12569.1|12557.1|12567.6|12555.6|12569.1|12557.1|12567.6|12555.6|1
1628270980000|2021-08-06 17:29:40|12568|12556|12569.6|12557.6|12569.6|12557.6|12568|12556|1
1628270990000|2021-08-06 17:29:50|12569.1|12557.1|12568|12556|12569.1|12557.1|12567.6|12555.6|0
1628271000000|2021-08-06 17:30:00|12568.8|12556.8|12574.6|12562.6|12574.6|12562.6|12568.8|12556.8|12
1628271010000|2021-08-06 17:30:10|12576.2|12564.2|12573.2|12561.2|12576.6|12564.6|12572.3|12560.3|17
1628271020000|2021-08-06 17:30:20|12574.8|12562.8|12574.8|12562.8|12575.5|12563.5|12574|12562|10
1628271030000|2021-08-06 17:30:30|12575.5|12563.5|12576.8|12564.8|12576.8|12564.8|12575.5|12563.5|10
1628271040000|2021-08-06 17:30:40|12576|12564|12577.6|12565.6|12577.6|12565.6|12576|12564|10
1628271050000|2021-08-06 17:30:50|12578|12566|12575.1|12563.1|12578|12566|12573|12561|11
1628271060000|2021-08-06 17:31:00|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|12574.1|12562.1|2
1628271070000|2021-08-06 17:31:10|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|0
1628271080000|2021-08-06 17:31:20|12574.6|12562.6|12573.4|12561.4|12576.2|12564.2|12573.4|12561.4|1
1628271090000|2021-08-06 17:31:30|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|0
1628271100000|2021-08-06 17:31:40|12573.4|12561.4|12575.9|12563.9|12575.9|12563.9|12573.4|12561.4|0
1628271110000|2021-08-06 17:31:50|12576.6|12564.6|12577.4|12565.4|12578.2|12566.2|12576.6|12564.6|2
1628271120000|2021-08-06 17:32:00|12578.2|12566.2|12579|12567|12580.7|12568.7|12578.2|12566.2|5
1628271140000|2021-08-06 17:32:20|12580.2|12568.2|12580.2|12568.2|12580.2|12568.2|12580.2|12568.2|0
1628271150000|2021-08-06 17:32:30|12579.5|12567.5|12578.7|12566.7|12579.5|12567.5|12578.7|12566.7|0
1628271160000|2021-08-06 17:32:40|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|1
1628271170000|2021-08-06 17:32:50|12577.4|12565.4|12577.4|12565.4|12578.2|12566.2|12577.4|12565.4|5
1628271200000|2021-08-06 17:33:20|12577|12565|12576.2|12564.2|12577|12565|12576.2|12564.2|0
1628271220000|2021-08-06 17:33:40|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|2
1628271240000|2021-08-06 17:34:00|12573.1|12561.1|12572.6|12560.6|12573.1|12561.1|12572.6|12560.6|2
1628271250000|2021-08-06 17:34:10|12573.1|12561.1|12576.2|12564.2|12578.2|12566.2|12573.1|12561.1|5
1628271260000|2021-08-06 17:34:20|12577|12565|12577|12565|12577|12565|12577|12565|0
1628271270000|2021-08-06 17:34:30|12577.4|12565.4|12577.9|12565.9|12577.9|12565.9|12577|12565|2
1628271280000|2021-08-06 17:34:40|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|0
1628271290000|2021-08-06 17:34:50|12575.1|12563.1|12577.1|12565.1|12577.1|12565.1|12575.1|12563.1|4
1628271300000|2021-08-06 17:35:00|12575.9|12563.9|12575.9|12563.9|12576.3|12564.3|12575.9|12563.9|0
1628271310000|2021-08-06 17:35:10|12575.1|12563.1|12579.2|12567.2|12579.2|12567.2|12575.1|12563.1|2
1628271320000|2021-08-06 17:35:20|12581.2|12569.2|12582.1|12570.1|12582.1|12570.1|12581.2|12569.2|7
1628271330000|2021-08-06 17:35:30|||||||||2
1628271340000|2021-08-06 17:35:40|12585.3|12573.3|12583.2|12571.2|12585.3|12573.3|12583.2|12571.2|4
1628271350000|2021-08-06 17:35:50|12581.7|12569.7|12581.5|12569.5|12583.2|12571.2|12581.5|12569.5|0
1628271360000|2021-08-06 17:36:00|12580.7|12568.7|12581.2|12569.2|12582.8|12570.8|12580.7|12568.7|0
1628271370000|2021-08-06 17:36:10|12581.5|12569.5|12579.2|12567.2|12581.5|12569.5|12579.2|12567.2|0
1628271380000|2021-08-06 17:36:20|12580.4|12568.4|12579.9|12567.9|12580.4|12568.4|12579.9|12567.9|0
1628271390000|2021-08-06 17:36:30|12581.7|12569.7|12582.4|12570.4|12582.4|12570.4|12581.7|12569.7|17
1628271400000|2021-08-06 17:36:40|12583.2|12571.2|12585.3|12573.3|12586.8|12574.8|12583.2|12571.2|0
1628271410000|2021-08-06 17:36:50|12584.8|12572.8|12584.2|12572.2|12585.3|12573.3|12583.2|12571.2|14
1628271420000|2021-08-06 17:37:00|12584.6|12572.6|12584.2|12572.2|12584.6|12572.6|12584.2|12572.2|0
1628271430000|2021-08-06 17:37:10|12585|12573|12585|12573|12585|12573|12585|12573|0
1628271440000|2021-08-06 17:37:20|12585.4|12573.4|12586.2|12574.2|12586.2|12574.2|12585.4|12573.4|2
1628271450000|2021-08-06 17:37:30|12587|12575|12591.2|12579.2|12591.2|12579.2|12587|12575|12
1628271460000|2021-08-06 17:37:40|12590.7|12578.7|12594.3|12582.3|12594.3|12582.3|12589.8|12577.8|1
1628271470000|2021-08-06 17:37:50|12593.1|12581.1|12594.3|12582.3|12594.3|12582.3|12593.1|12581.1|5
1628271480000|2021-08-06 17:38:00|12595.6|12583.6|12596.8|12584.8|12596.8|12584.8|12595.6|12583.6|14
1628271490000|2021-08-06 17:38:10|12597.8|12585.8|12604.1|12584.1|12604.1|12585.8|12597.8|12584.1|33
1628271500000|2021-08-06 17:38:20|12599.6|12587.6|12597.4|12577.4|12599.6|12587.6|12595.6|12577.4|3
1628271510000|2021-08-06 17:38:30|12597.9|12577.9|12599.9|12579.9|12599.9|12579.9|12597.9|12577.9|12
1628271520000|2021-08-06 17:38:40|12600.7|12580.7|12597.3|12585.3|12601.1|12586.1|12597.3|12580.7|3
1628271540000|2021-08-06 17:39:00|12598.1|12586.1|12599.9|12579.9|12599.9|12586.1|12596.8|12579.9|0
1628271550000|2021-08-06 17:39:10|12599.1|12579.1|12595.7|12583.7|12599.9|12584.2|12595.4|12579.1|0
1628271560000|2021-08-06 17:39:20|12595|12583|12596.2|12584.2|12600.7|12584.2|12595|12580.7|26
1628271570000|2021-08-06 17:39:30|12595.4|12583.4|12600.7|12580.7|12600.7|12583.4|12595|12580.7|1
1628271580000|2021-08-06 17:39:40|12596.2|12584.2|12595.4|12583.4|12596.2|12584.2|12595.4|12583.4|0
1628271590000|2021-08-06 17:39:50|12595|12583|12598.1|12586.1|12598.1|12586.1|12595|12583|6
1628271600000|2021-08-06 17:40:00|12596.7|12584.7|12596.7|12584.7|12596.7|12584.7|12596.2|12584.2|4
1628271610000|2021-08-06 17:40:10|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12596.7|12584.7|10
1628271620000|2021-08-06 17:40:20|12598.7|12586.7|12598.2|12586.2|12598.7|12586.7|12596.7|12584.7|18
1628271630000|2021-08-06 17:40:30|12598.3|12586.3|12598.3|12586.3|12598.3|12586.3|12598.3|12586.3|0
1628271650000|2021-08-06 17:40:50|12598.7|12586.7|12599.7|12587.7|12599.7|12587.7|12598.3|12586.3|11
1628271660000|2021-08-06 17:41:00|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|1
1628271670000|2021-08-06 17:41:10|12599.7|12587.7|12599.7|12587.7|12600.1|12588.1|12599.7|12587.7|1
1628271680000|2021-08-06 17:41:20|12596.7|12584.7|12596.7|12584.7|12597.5|12585.5|12596.7|12584.7|3
1628271690000|2021-08-06 17:41:30|12594.2|12582.2|12599.7|12587.7|12599.7|12587.7|12594.2|12582.2|4
1628271700000|2021-08-06 17:41:40|12605.3|12593.3|12605.3|12593.3|12605.3|12593.3|12604|12592|1
1628271710000|2021-08-06 17:41:50|12604|12592|12601.7|12589.7|12604.8|12592.8|12601.7|12589.7|1
1628271720000|2021-08-06 17:42:00|12599.7|12587.7|12600.4|12588.4|12600.4|12588.4|12599.7|12587.7|0
1628271730000|2021-08-06 17:42:10|12599.7|12587.7|12599.7|12587.7|12599.7|12587.7|12599.7|12587.7|0
1628271740000|2021-08-06 17:42:20|||||||||1
1628271750000|2021-08-06 17:42:30|12600.4|12588.4|12601.2|12589.2|12601.2|12589.2|12600.4|12588.4|0
1628271760000|2021-08-06 17:42:40|12602.2|12590.2|12602.2|12590.2|12602.2|12590.2|12600.1|12588.1|6
1628271780000|2021-08-06 17:43:00|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|4
1628271790000|2021-08-06 17:43:10|12600.1|12588.1|12600.1|12588.1|12600.1|12588.1|12600.1|12588.1|1
1628271820000|2021-08-06 17:43:40|12599.7|12587.7|12597.8|12585.8|12599.7|12587.7|12595.8|12583.8|6
1628271830000|2021-08-06 17:43:50|12599.4|12587.4|12599.8|12587.8|12599.8|12587.8|12599.4|12587.4|1
1628271840000|2021-08-06 17:44:00|||||||||2
1628271850000|2021-08-06 17:44:10|12598.3|12586.3|12597.3|12585.3|12598.3|12586.3|12597.3|12585.3|0
1628271860000|2021-08-06 17:44:20|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|8
1628271870000|2021-08-06 17:44:30|12598.6|12586.6|12599.8|12587.8|12601.4|12589.4|12598.6|12586.6|2
1628271880000|2021-08-06 17:44:40|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|12600.6|12588.6|0
1628271900000|2021-08-06 17:45:00|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|0
1628271920000|2021-08-06 17:45:20|12599.1|12587.1|12601.4|12589.4|12603.4|12591.4|12598.6|12586.6|0
1628271930000|2021-08-06 17:45:30|12602.2|12590.2|12603.4|12591.4|12603.4|12591.4|12602.2|12590.2|1
1628271960000|2021-08-06 17:46:00|12605|12593|12610|12598|12610|12598|12604.2|12592.2|24
1628271970000|2021-08-06 17:46:10|12610.8|12598.8|12611.6|12599.6|12611.6|12599.6|12610.8|12598.8|12
1628271980000|2021-08-06 17:46:20|12610|12598|12609.5|12597.5|12610|12598|12609.5|12597.5|41
1628271990000|2021-08-06 17:46:30|12610|12598|12610|12598|12610|12598|12610|12598|0
1628272000000|2021-08-06 17:46:40|12609.9|12597.9|12609.1|12597.1|12609.9|12597.9|12609.1|12597.1|1
1628272020000|2021-08-06 17:47:00|12606.1|12594.1|12606.9|12594.9|12606.9|12594.9|12606.1|12594.1|15
1628272030000|2021-08-06 17:47:10|12607.4|12595.4|12609.5|12597.5|12609.5|12597.5|12606.9|12594.9|11
1628272040000|2021-08-06 17:47:20|12609.1|12597.1|12608.1|12596.1|12609.1|12597.1|12608.1|12596.1|0
1628272050000|2021-08-06 17:47:30|12608.6|12596.6|12608.6|12596.6|12608.6|12596.6|12608.6|12596.6|0
1628272060000|2021-08-06 17:47:40|12609.9|12597.9|12610.6|12598.6|12610.6|12598.6|12608.6|12596.6|4
1628272070000|2021-08-06 17:47:50|12609.1|12597.1|12609.1|12597.1|12611.6|12599.6|12609.1|12597.1|26
1628272080000|2021-08-06 17:48:00|12609.5|12597.5|12609.1|12597.1|12610|12598|12609.1|12597.1|1
1628272090000|2021-08-06 17:48:10|12611.1|12599.1|12609.9|12597.9|12611.1|12599.1|12609.4|12597.4|0
1628272100000|2021-08-06 17:48:20|12610.3|12598.3|12608.9|12596.9|12611.1|12599.1|12608.9|12596.9|0
1628272110000|2021-08-06 17:48:30|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|0
1628272120000|2021-08-06 17:48:40|12606.4|12594.4|12605.2|12593.2|12607.7|12595.7|12605.2|12593.2|1
1628272140000|2021-08-06 17:49:00|12605.6|12593.6|12609.2|12597.2|12609.2|12597.2|12605.6|12593.6|0
1628272150000|2021-08-06 17:49:10|12608.5|12596.5|12607.7|12595.7|12609.7|12597.7|12607.2|12595.2|1
1628272160000|2021-08-06 17:49:20|12609.1|12597.1|12608.1|12596.1|12609.1|12597.1|12606.9|12594.9|3
1628272170000|2021-08-06 17:49:30|12607.7|12595.7|12606.6|12594.6|12607.7|12595.7|12606.1|12594.1|2
1628272180000|2021-08-06 17:49:40|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|2
1628272190000|2021-08-06 17:49:50|||||||||2
1628272200000|2021-08-06 17:50:00|12609.1|12597.1|12610.7|12598.7|12610.7|12598.7|12608.3|12596.3|8
1628272210000|2021-08-06 17:50:10|||||||||5
1628272220000|2021-08-06 17:50:20|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|4
1628272230000|2021-08-06 17:50:30|12612.2|12600.2|12610.7|12598.7|12612.2|12600.2|12610.7|12598.7|0
1628272240000|2021-08-06 17:50:40|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|12609.7|12597.7|5
1628272250000|2021-08-06 17:50:50|12611|12599|12611.4|12599.4|12612.7|12600.7|12611|12599|0
1628272260000|2021-08-06 17:51:00|12612.7|12600.7|12612.7|12600.7|12612.7|12600.7|12612.2|12600.2|0
1628272280000|2021-08-06 17:51:20|12611.1|12599.1|12612.7|12600.7|12612.7|12600.7|12611.1|12599.1|3
1628272300000|2021-08-06 17:51:40|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|3
1628272310000|2021-08-06 17:51:50|12613.2|12601.2|12609.7|12597.7|12613.9|12601.9|12609.7|12597.7|23
1628272320000|2021-08-06 17:52:00|12610.5|12598.5|12609.6|12597.6|12612.2|12600.2|12608.8|12596.8|3
1628272330000|2021-08-06 17:52:10|12608.8|12596.8|12611.3|12599.3|12611.3|12599.3|12608.8|12596.8|8
1628272340000|2021-08-06 17:52:20|12610.5|12598.5|12608.2|12596.2|12610.5|12598.5|12608.2|12596.2|1
1628272350000|2021-08-06 17:52:30|12609.7|12597.7|12608.2|12596.2|12609.7|12597.7|12608.2|12596.2|0
1628272360000|2021-08-06 17:52:40|12608.9|12596.9|12608.2|12596.2|12609.7|12597.7|12608.2|12596.2|2
1628272370000|2021-08-06 17:52:50|12608.9|12596.9|12608.5|12596.5|12609.7|12597.7|12607.7|12595.7|3
1628272380000|2021-08-06 17:53:00|12609.3|12597.3|12608.5|12596.5|12609.3|12597.3|12607.2|12595.2|8
1628272390000|2021-08-06 17:53:10|12608|12596|12605.7|12593.7|12608|12596|12605.7|12593.7|0
1628272400000|2021-08-06 17:53:20|12606.5|12594.5|12606.5|12594.5|12607.2|12595.2|12605.7|12593.7|1
1628272410000|2021-08-06 17:53:30|12605.7|12593.7|12607.2|12595.2|12607.2|12595.2|12605.7|12593.7|1
1628272420000|2021-08-06 17:53:40|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|1
1628272440000|2021-08-06 17:54:00|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|1
1628272450000|2021-08-06 17:54:10|12608.5|12596.5|12608.5|12596.5|12608.5|12596.5|12608.5|12596.5|0
1628272460000|2021-08-06 17:54:20|12609.3|12597.3|12607.2|12595.2|12609.3|12597.3|12607.2|12595.2|0
1628272470000|2021-08-06 17:54:30|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12607.7|12595.7|1
1628272480000|2021-08-06 17:54:40|12607.7|12595.7|12609.3|12597.3|12609.3|12597.3|12607.2|12595.2|1
1628272490000|2021-08-06 17:54:50|12608.8|12596.8|12609.3|12597.3|12609.3|12597.3|12608.8|12596.8|1
1628272510000|2021-08-06 17:55:10|12610.1|12598.1|12608|12596|12610.1|12598.1|12607.2|12595.2|1
1628272520000|2021-08-06 17:55:20|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12608.5|12596.5|31
1628272540000|2021-08-06 17:55:40|12608.5|12596.5|12609.3|12597.3|12609.3|12597.3|12608.5|12596.5|0
1628272550000|2021-08-06 17:55:50|12608.5|12596.5|12608.8|12596.8|12609.3|12597.3|12608.5|12596.5|1
1628272560000|2021-08-06 17:56:00|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|4
1628272570000|2021-08-06 17:56:10|12607.2|12595.2|12607.2|12595.2|12607.2|12595.2|12607.2|12595.2|0
1628272580000|2021-08-06 17:56:20|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|0
1628272600000|2021-08-06 17:56:40|12608|12596|12608.8|12596.8|12608.8|12596.8|12608|12596|0
1628272620000|2021-08-06 17:57:00|12610.8|12598.8|12609.6|12597.6|12610.9|12598.9|12609.6|12597.6|2
1628272630000|2021-08-06 17:57:10|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|42
1628272640000|2021-08-06 17:57:20|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12
1628272650000|2021-08-06 17:57:30|12611|12599|12611.5|12599.5|12611.5|12599.5|12611|12599|2
1628272660000|2021-08-06 17:57:40|12612.3|12600.3|12611.5|12599.5|12612.3|12600.3|12611.3|12599.3|1
1628272670000|2021-08-06 17:57:50|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|10
1628272680000|2021-08-06 17:58:00|12613|12601|12612.3|12600.3|12613.8|12601.8|12612.3|12600.3|2
1628272690000|2021-08-06 17:58:10|12610.7|12598.7|12608.2|12596.2|12610.7|12598.7|12606.6|12594.6|10
1628272700000|2021-08-06 17:58:20|12607.4|12595.4|12606.6|12594.6|12607.4|12595.4|12606.6|12594.6|25
1628272710000|2021-08-06 17:58:30|||||||||1
1628272720000|2021-08-06 17:58:40|12608.2|12596.2|12610.5|12598.5|12611.8|12599.8|12607.4|12595.4|8
1628272730000|2021-08-06 17:58:50|12611.3|12599.3|12609.8|12597.8|12611.3|12599.3|12609|12597|8
1628272740000|2021-08-06 17:59:00|12610.5|12598.5|12610.5|12598.5|12612.3|12600.3|12610.5|12598.5|31
1628272750000|2021-08-06 17:59:10|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|21
1628272760000|2021-08-06 17:59:20|12610.5|12598.5|12610.5|12598.5|12611.3|12599.3|12609.8|12597.8|37
1628272770000|2021-08-06 17:59:30|12609.8|12597.8|12611.3|12599.3|12611.3|12599.3|12608.2|12596.2|10
1628272780000|2021-08-06 17:59:40|12611.8|12599.8|12608.2|12596.2|12613.8|12601.8|12608.2|12596.2|66
1628272790000|2021-08-06 17:59:50|12609.8|12597.8|12611.3|12599.3|12611.3|12599.3|12608.2|12596.2|41
1628272800000|2021-08-06 18:00:00|12610.6|12598.6|12609.8|12597.8|12611.3|12599.3|12609.8|12597.8|59
1628272810000|2021-08-06 18:00:10|12610.6|12598.6|12609.8|12597.8|12611.3|12599.3|12608.2|12596.2|26
1628272820000|2021-08-06 18:00:20|12610.6|12598.6|12611.3|12599.3|12611.3|12599.3|12610.6|12598.6|0
1628272830000|2021-08-06 18:00:30|12610.6|12598.6|12611.3|12599.3|12611.3|12599.3|12609.8|12597.8|2
1628272840000|2021-08-06 18:00:40|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|21
1628272850000|2021-08-06 18:00:50|12610.6|12598.6|12611.3|12599.3|12611.3|12599.3|12610.6|12598.6|13
1628272860000|2021-08-06 18:01:00|12610.6|12598.6|12609.8|12597.8|12611.3|12599.3|12609.8|12597.8|13
1628272870000|2021-08-06 18:01:10|||||||||12
1628272880000|2021-08-06 18:01:20|12606.8|12594.8|12605.2|12593.2|12606.8|12594.8|12604.8|12592.8|11
1628272890000|2021-08-06 18:01:30|12606|12594|12605.6|12593.6|12606.3|12594.3|12604.3|12592.3|1
1628272900000|2021-08-06 18:01:40|12605.1|12593.1|12607.6|12595.6|12608.4|12596.4|12605.1|12593.1|9
1628272910000|2021-08-06 18:01:50|12606|12594|12604.8|12592.8|12606.8|12594.8|12604.8|12592.8|0
1628272920000|2021-08-06 18:02:00|12606.3|12594.3|12608.1|12596.1|12608.8|12596.8|12606.3|12594.3|14
1628272930000|2021-08-06 18:02:10|12608.8|12596.8|12607.6|12595.6|12608.8|12596.8|12607.6|12595.6|2
1628272940000|2021-08-06 18:02:20|12607.1|12595.1|12605.6|12593.6|12607.6|12595.6|12605.6|12593.6|2
1628272950000|2021-08-06 18:02:30|12604.8|12592.8|12603.1|12591.1|12604.8|12592.8|12603.1|12591.1|12
1628272960000|2021-08-06 18:02:40|12603.8|12591.8|12602.3|12590.3|12604.8|12592.8|12602.3|12590.3|6
1628272970000|2021-08-06 18:02:50|12601.5|12589.5|12602.3|12590.3|12602.3|12590.3|12601.5|12589.5|1
1628272980000|2021-08-06 18:03:00|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|6
1628272990000|2021-08-06 18:03:10|||||||||2
1628273000000|2021-08-06 18:03:20|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|1
1628273010000|2021-08-06 18:03:30|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|12601.5|12589.5|0
1628273020000|2021-08-06 18:03:40|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|2
1628273030000|2021-08-06 18:03:50|12599.5|12587.5|12599|12587|12599.5|12587.5|12599|12587|7
1628273040000|2021-08-06 18:04:00|12598.5|12586.5|12597.4|12585.4|12598.5|12586.5|12597|12585|0
1628273050000|2021-08-06 18:04:10|12598.4|12586.4|12598.7|12586.7|12599.2|12587.2|12597.4|12585.4|11
1628273060000|2021-08-06 18:04:20|12598.2|12586.2|12597.4|12585.4|12598.7|12586.7|12597.4|12585.4|15
1628273070000|2021-08-06 18:04:30|12597.9|12585.9|12597.4|12585.4|12598.7|12586.7|12597.4|12585.4|6
1628273080000|2021-08-06 18:04:40|12599.2|12587.2|12601.4|12589.4|12604.4|12590.8|12599.2|12581.6|27
1628273090000|2021-08-06 18:04:50|12600.1|12588.1|12597.9|12585.9|12603.2|12588.1|12593.5|12577.5|14
1628515800000|2021-08-09 13:30:00|12654.8|12642.8|12646.3|12634.3|12654.8|12642.8|12631.4|12619.4|119
1628515810000|2021-08-09 13:30:10|12647.2|12635.2|12634.2|12622.2|12653.3|12637.7|12634.2|12622.2|20
1628515820000|2021-08-09 13:30:20|12633|12621|12627.2|12615.2|12633|12621|12619.2|12603.6|22
1628515830000|2021-08-09 13:30:30|12628|12616|12619.2|12607.2|12630.1|12618.1|12618.8|12604.9|9
1628515840000|2021-08-09 13:30:40|12618.4|12606.4|12618.4|12606.4|12620.3|12608|12613.8|12597.8|3
1628515850000|2021-08-09 13:30:50|12615.9|12603.9|12613.8|12601.8|12621.1|12606.4|12613.8|12601.1|9
1628515860000|2021-08-09 13:31:00|12613.4|12601.4|12614.2|12602.2|12619.5|12603|12609.6|12597.6|2
1628515870000|2021-08-09 13:31:10|12613.8|12601.8|12616.3|12604.3|12617.1|12605.1|12610.5|12598.5|1
1628515880000|2021-08-09 13:31:20|12616.7|12604.7|12611.3|12599.3|12616.7|12604.7|12610.5|12598.5|0
1628515890000|2021-08-09 13:31:30|12612.1|12600.1|12611.3|12599.3|12612.1|12600.1|12610.9|12598.9|3
1628515900000|2021-08-09 13:31:40|12611.7|12599.7|12615.9|12603.9|12615.9|12603.9|12611.7|12599.7|0
1628515910000|2021-08-09 13:31:50|12616.3|12604.3|12618.4|12606.4|12618.8|12606.8|12616.3|12604.3|1
1628515920000|2021-08-09 13:32:00|12618.8|12606.8|12610.4|12598.4|12618.8|12606.8|12609.6|12597.6|13
1628515930000|2021-08-09 13:32:10|12609.6|12597.6|12606.2|12594.2|12610.4|12598.4|12606.2|12594.2|21
1628515940000|2021-08-09 13:32:20|12607.5|12595.5|12608.5|12588.5|12609.4|12595.5|12602|12588.5|13
1628515950000|2021-08-09 13:32:30|12605.8|12593.8|12615.4|12603.4|12615.4|12603.4|12605.8|12593.8|10
1628515960000|2021-08-09 13:32:40|12615.8|12603.8|12624.2|12612.2|12624.2|12612.2|12615.8|12603.8|11
1628515970000|2021-08-09 13:32:50|12624.6|12612.6|12623.7|12611.7|12624.6|12612.6|12620.4|12608.4|4
1628515980000|2021-08-09 13:33:00|12621.7|12609.7|12622.1|12610.1|12623.7|12611.7|12618.3|12606.3|1
1628515990000|2021-08-09 13:33:10|12620.8|12608.8|12622.1|12610.1|12622.1|12610.1|12620.8|12608.8|1
1628516000000|2021-08-09 13:33:20|12622.5|12610.5|12624.6|12612.6|12624.6|12612.6|12622.5|12610.5|9
1628516010000|2021-08-09 13:33:30|12626.7|12614.7|12630.4|12618.4|12630.4|12618.4|12626.7|12614.7|19
1628516020000|2021-08-09 13:33:40|12634|12614|12629.9|12609.9|12636.5|12618.4|12627.5|12609.9|0
1628516030000|2021-08-09 13:33:50|12630.3|12610.3|12624.6|12612.6|12630.3|12614.3|12616.7|12604.7|1
1628516040000|2021-08-09 13:34:00|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|0
1628516050000|2021-08-09 13:34:10|12626.7|12614.7|12628|12616|12628.4|12616.4|12625.9|12613.9|25
1628516060000|2021-08-09 13:34:20|12628.4|12616.4|12623|12611|12628.4|12616.4|12623|12611|5
1628516070000|2021-08-09 13:34:30|12624.2|12612.2|12628.4|12616.4|12628.4|12616.4|12624.2|12612.2|5
1628516080000|2021-08-09 13:34:40|12628.8|12616.8|12624.6|12612.6|12628.8|12616.8|12624.6|12612.6|2
1628516090000|2021-08-09 13:34:50|12624.2|12612.2|12632.8|12612.8|12635.3|12617.6|12624.2|12612.2|1
1628516100000|2021-08-09 13:35:00|12634.9|12614.9|12634.1|12614.1|12635.3|12615.3|12629.5|12609.5|0
1628516110000|2021-08-09 13:35:10|12635.3|12615.3|12633.6|12613.6|12635.3|12615.3|12633.6|12613.6|3
1628516120000|2021-08-09 13:35:20|12629.5|12609.5|12629.5|12609.5|12629.5|12609.5|12629.5|12609.5|0
1628516130000|2021-08-09 13:35:30|12628.2|12608.2|12625.7|12605.7|12630.7|12610.7|12625.7|12605.7|0
1628516140000|2021-08-09 13:35:40|12627|12607|12630.7|12610.7|12630.7|12610.7|12627|12607|0
1628516150000|2021-08-09 13:35:50|12630.3|12610.3|12630.3|12610.3|12630.3|12610.3|12630.3|12610.3|0
1628516160000|2021-08-09 13:36:00|12629.1|12609.1|12626.7|12614.7|12630.7|12614.7|12621.3|12604|0
1628516170000|2021-08-09 13:36:10|12630.3|12610.3|12631.5|12611.5|12631.5|12611.5|12625.7|12605.7|4
1628516180000|2021-08-09 13:36:20|12626.3|12614.3|12625.9|12613.9|12626.3|12614.3|12625.5|12613.5|0
1628516190000|2021-08-09 13:36:30|12630.3|12610.3|12626.7|12614.7|12632|12617.2|12626.7|12610.3|2
1628516200000|2021-08-09 13:36:40|12626.3|12614.3|12623.8|12611.8|12626.3|12614.3|12623.8|12611.8|0
1628516210000|2021-08-09 13:36:50|12622.9|12610.9|12624.2|12612.2|12624.2|12612.2|12622.9|12610.9|3
1628516220000|2021-08-09 13:37:00|12625|12613|12625.9|12613.9|12626.7|12614.7|12621.3|12609.3|2
1628516230000|2021-08-09 13:37:10|12626.7|12614.7|12623.4|12611.4|12626.7|12614.7|12622.1|12610.1|2
1628516240000|2021-08-09 13:37:20|12624.2|12612.2|12623.8|12611.8|12624.2|12612.2|12623.8|12611.8|10
1628516250000|2021-08-09 13:37:30|12624.2|12612.2|12624.2|12612.2|12624.2|12612.2|12624.2|12612.2|1
1628516260000|2021-08-09 13:37:40|12624.6|12612.6|12623.8|12611.8|12624.6|12612.6|12623.8|12611.8|7
1628516270000|2021-08-09 13:37:50|12624.6|12612.6|12625.9|12613.9|12625.9|12613.9|12624.6|12612.6|5
1628516280000|2021-08-09 13:38:00|12624.2|12612.2|12625.9|12613.9|12625.9|12613.9|12624.2|12612.2|1
1628516290000|2021-08-09 13:38:10|12627.1|12615.1|12626.7|12614.7|12627.1|12615.1|12625.1|12613.1|0
1628516300000|2021-08-09 13:38:20|12625.9|12613.9|12627.1|12615.1|12627.1|12615.1|12625.9|12613.9|0
1628516310000|2021-08-09 13:38:30|12626.7|12614.7|12624.2|12612.2|12626.7|12614.7|12624.2|12612.2|0
1628516320000|2021-08-09 13:38:40|12623.4|12611.4|12624.2|12612.2|12625.1|12613.1|12620.9|12608.9|0
1628516330000|2021-08-09 13:38:50|12623.4|12611.4|12623.4|12611.4|12625.5|12613.5|12622.5|12610.5|0
1628516340000|2021-08-09 13:39:00|12622.5|12610.5|12623|12611|12624.2|12612.2|12619.6|12607.6|0
1628516350000|2021-08-09 13:39:10|12623.4|12611.4|12623.4|12611.4|12623.4|12611.4|12623.4|12611.4|2
1628516360000|2021-08-09 13:39:20|12621.3|12609.3|12621.3|12609.3|12622.5|12610.5|12619.6|12607.6|0
1628516370000|2021-08-09 13:39:30|12622.1|12610.1|12620.5|12608.5|12622.1|12610.1|12619.6|12607.6|0
1628516380000|2021-08-09 13:39:40|12622.5|12610.5|12622.5|12610.5|12622.5|12610.5|12622.5|12610.5|0
1628516400000|2021-08-09 13:40:00|12623.4|12611.4|12620|12608|12624.2|12612.2|12620|12608|6
1628516410000|2021-08-09 13:40:10|12620.9|12608.9|12620.9|12608.9|12620.9|12608.9|12620|12608|2
1628516420000|2021-08-09 13:40:20|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|0
1628516430000|2021-08-09 13:40:30|12620.9|12608.9|12620.9|12608.9|12620.9|12608.9|12620.9|12608.9|0
1628516440000|2021-08-09 13:40:40|12622.5|12610.5|12621.7|12609.7|12622.5|12610.5|12621.7|12609.7|0
1628516450000|2021-08-09 13:40:50|12622.5|12610.5|12623.4|12611.4|12623.4|12611.4|12622.5|12610.5|7
1628516460000|2021-08-09 13:41:00|12622.5|12610.5|12623|12611|12623|12611|12620|12608|0
1628516470000|2021-08-09 13:41:10|||||||||3
1628516480000|2021-08-09 13:41:20|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|8
1628516490000|2021-08-09 13:41:30|12620.5|12608.5|12620.5|12608.5|12620.5|12608.5|12620.5|12608.5|5
1628516500000|2021-08-09 13:41:40|12620.1|12608.1|12620.5|12608.5|12620.5|12608.5|12619.2|12607.2|0
1628516510000|2021-08-09 13:41:50|12621.7|12609.7|12621.3|12609.3|12623.4|12611.4|12621.3|12609.3|0
1628516520000|2021-08-09 13:42:00|12621.7|12609.7|12622.6|12610.6|12623.8|12611.8|12621.7|12609.7|0
1628516530000|2021-08-09 13:42:10|12621.7|12609.7|12621.3|12609.3|12621.7|12609.7|12621.3|12609.3|0
1628516540000|2021-08-09 13:42:20|12620.1|12608.1|12637.9|12617.9|12637.9|12623.1|12620.1|12606.6|14
1628516550000|2021-08-09 13:42:30|12636.2|12616.2|12637.9|12617.9|12637.9|12617.9|12636.2|12616.2|0
1628516560000|2021-08-09 13:42:40|12634.3|12622.3|12633.5|12621.5|12634.7|12622.7|12632.2|12620.2|0
1628516570000|2021-08-09 13:42:50|12633.9|12621.9|12634.7|12622.7|12635.6|12623.6|12633.5|12621.5|1
1628516580000|2021-08-09 13:43:00|12633.9|12621.9|12631.8|12619.8|12633.9|12621.9|12631.8|12619.8|0
1628516610000|2021-08-09 13:43:30|12630.1|12618.1|12631.8|12619.8|12631.8|12619.8|12628.4|12616.4|6
1628516620000|2021-08-09 13:43:40|12632.6|12620.6|12633|12621|12633.5|12621.5|12632.6|12620.6|0
1628516630000|2021-08-09 13:43:50|12633.5|12621.5|12635.1|12623.1|12635.1|12623.1|12633|12621|11
1628516640000|2021-08-09 13:44:00|12636.3|12624.3|12634.3|12622.3|12636.8|12624.8|12633.8|12621.8|0
1628516650000|2021-08-09 13:44:10|12633.4|12621.4|12636.8|12624.8|12636.8|12624.8|12633.4|12621.4|4
1628516660000|2021-08-09 13:44:20|12636|12624|12635.5|12623.5|12636.8|12624.8|12635.1|12623.1|11
1628516670000|2021-08-09 13:44:30|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|0
1628516680000|2021-08-09 13:44:40|12636.8|12624.8|12636.8|12624.8|12636.8|12624.8|12636.8|12624.8|3
1628516690000|2021-08-09 13:44:50|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|13
1628516700000|2021-08-09 13:45:00|12634.7|12622.7|12632.7|12620.7|12634.7|12622.7|12632.7|12620.7|1
1628516710000|2021-08-09 13:45:10|12633.5|12621.5|12637.7|12625.7|12637.7|12625.7|12633.5|12621.5|15
1628516720000|2021-08-09 13:45:20|12636.8|12624.8|12638.8|12618.8|12638.8|12624.8|12636.8|12618.8|10
1628516730000|2021-08-09 13:45:30|12639.6|12619.6|12638.8|12618.8|12639.6|12619.6|12638.8|12618.8|3
1628516740000|2021-08-09 13:45:40|12629.4|12617.4|12627.7|12615.7|12629.4|12617.4|12627.7|12615.7|5
1628516750000|2021-08-09 13:45:50|12629.4|12617.4|12628.5|12616.5|12629.4|12617.4|12628.5|12616.5|27
1628516760000|2021-08-09 13:46:00|12627.7|12615.7|12624.4|12612.4|12627.7|12615.7|12622.7|12610.7|15
1628516780000|2021-08-09 13:46:20|12623.5|12611.5|12623.1|12611.1|12623.5|12611.5|12623.1|12611.1|55
1628516790000|2021-08-09 13:46:30|12626.5|12614.5|12622.7|12610.7|12627.7|12615.7|12622.7|12610.7|32
1628516800000|2021-08-09 13:46:40|12619.4|12607.4|12618.9|12606.9|12619.4|12607.4|12618.5|12606.5|25
1628516810000|2021-08-09 13:46:50|12618.1|12606.1|12618.1|12606.1|12618.5|12606.5|12618.1|12606.1|17
1628516820000|2021-08-09 13:47:00|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|0
1628516830000|2021-08-09 13:47:10|12614.8|12602.8|12611.4|12599.4|12614.8|12602.8|12611.4|12599.4|15
1628516840000|2021-08-09 13:47:20|12610.2|12598.2|12608.1|12596.1|12610.2|12598.2|12608.1|12596.1|15
1628516850000|2021-08-09 13:47:30|12608.9|12596.9|12610.6|12598.6|12610.6|12598.6|12608.9|12596.9|1
1628516860000|2021-08-09 13:47:40|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|0
1628516880000|2021-08-09 13:48:00|12609.3|12597.3|12604.8|12592.8|12609.3|12597.3|12604.8|12592.8|26
1628516890000|2021-08-09 13:48:10|12606.4|12594.4|12606|12594|12610|12594.8|12605.2|12589.6|1
1628516900000|2021-08-09 13:48:20|12605.6|12593.6|12605.6|12593.6|12605.6|12593.6|12605.6|12593.6|0
1628516920000|2021-08-09 13:48:40|||||||||1
1628516930000|2021-08-09 13:48:50|12605.2|12593.2|12605.6|12593.6|12605.6|12593.6|12605.2|12593.2|1
1628516950000|2021-08-09 13:49:10|12603.5|12591.5|12605.4|12585.4|12605.4|12591.5|12599.8|12585.4|3
1628516960000|2021-08-09 13:49:20|12603.7|12583.7|12598.5|12586.5|12603.7|12588.2|12596.4|12583.7|1
1628516970000|2021-08-09 13:49:30|12599.4|12587.4|12597.7|12585.7|12601|12589|12597.7|12585.7|0
1628516980000|2021-08-09 13:49:40|12598.5|12586.5|12596|12584|12598.5|12586.5|12596|12584|1
1628516990000|2021-08-09 13:49:50|12595.6|12583.6|12592.2|12580.2|12595.6|12583.6|12592.2|12580.2|0
1628517000000|2021-08-09 13:50:00|12593.9|12581.9|12595.2|12583.2|12595.2|12583.2|12593.9|12581.9|0
1628517010000|2021-08-09 13:50:10|12587.6|12575.6|12584.3|12572.3|12587.6|12575.6|12581.8|12569.8|3
1628517020000|2021-08-09 13:50:20|12583.8|12571.8|12586.4|12574.4|12586.4|12574.4|12583.8|12571.8|1
1628517030000|2021-08-09 13:50:30|12584.7|12572.7|12581.3|12569.3|12587.2|12575.2|12581.3|12569.3|31
1628517040000|2021-08-09 13:50:40|12583|12571|12584.7|12572.7|12590.3|12574.7|12583|12570.3|14
1628517050000|2021-08-09 13:50:50|12583.4|12571.4|12580.9|12568.9|12584.2|12572.2|12580.9|12568.9|10
1628517060000|2021-08-09 13:51:00|12582.2|12570.2|12580.9|12568.9|12584.2|12572.2|12580.9|12568.9|0
1628517070000|2021-08-09 13:51:10|12579.7|12567.7|12577.6|12565.6|12579.7|12567.7|12577.6|12565.6|4
1628517080000|2021-08-09 13:51:20|12578.4|12566.4|12583|12571|12583.4|12571.4|12577.6|12565.6|3
1628517090000|2021-08-09 13:51:30|12582.2|12570.2|12576.7|12564.7|12582.2|12570.2|12576.7|12564.7|1
1628517100000|2021-08-09 13:51:40|12579.7|12567.7|12576.7|12564.7|12580.1|12568.1|12576.7|12564.7|0
1628517110000|2021-08-09 13:51:50|12575.5|12563.5|12578.4|12566.4|12578.4|12566.4|12575.5|12563.5|8
1628517120000|2021-08-09 13:52:00|12577.6|12565.6|12575.1|12563.1|12577.6|12565.6|12575.1|12563.1|20
1628517130000|2021-08-09 13:52:10|12575.9|12563.9|12579.2|12567.2|12579.2|12567.2|12575.9|12563.9|7
1628517140000|2021-08-09 13:52:20|12583.7|12563.7|12578.4|12566.4|12583.7|12567.2|12578.4|12563.7|0
1628517160000|2021-08-09 13:52:40|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|12576.3|12564.3|0
1628517170000|2021-08-09 13:52:50|12578|12566|12578.4|12566.4|12578.4|12566.4|12577.2|12565.2|0
1628517180000|2021-08-09 13:53:00|12577.6|12565.6|12574.2|12562.2|12577.6|12565.6|12574.2|12562.2|0
1628517190000|2021-08-09 13:53:10|12572.6|12560.6|12573.8|12561.8|12573.8|12561.8|12571.7|12559.7|14
1628517200000|2021-08-09 13:53:20|12574.7|12562.7|12578|12566|12578.4|12566.4|12574.7|12562.7|0
1628517210000|2021-08-09 13:53:30|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|12577.6|12565.6|0
1628517220000|2021-08-09 13:53:40|12578|12566|12578|12566|12578|12566|12578|12566|0
1628517230000|2021-08-09 13:53:50|12574.2|12562.2|12576.3|12564.3|12576.3|12564.3|12574.2|12562.2|0
1628517240000|2021-08-09 13:54:00|12577.2|12565.2|12577.6|12565.6|12578.4|12566.4|12576.3|12564.3|0
1628517250000|2021-08-09 13:54:10|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|12577.2|12565.2|0
1628517260000|2021-08-09 13:54:20|12576.3|12564.3|12591.6|12571.6|12591.6|12574|12573|12561|3
1628517270000|2021-08-09 13:54:30|12592.4|12572.4|12591.2|12571.2|12592.9|12577.3|12589.3|12569.9|0
1628517280000|2021-08-09 13:54:40|12592.9|12572.9|12587|12567|12592.9|12572.9|12584.3|12566.2|0
1628517290000|2021-08-09 13:54:50|12587.4|12567.4|12592.8|12572.8|12594.1|12574.1|12587.4|12567.4|10
1628517300000|2021-08-09 13:55:00|12593.3|12573.3|12584.5|12564.5|12594.1|12574.1|12584.5|12564.5|10
1628517310000|2021-08-09 13:55:10|12583.7|12563.7|12584.5|12564.5|12584.5|12564.5|12583.7|12563.7|7
1628517320000|2021-08-09 13:55:20|12583.7|12563.7|12586.6|12566.6|12586.6|12567.7|12579.3|12563.7|8
1628517330000|2021-08-09 13:55:30|12583|12571|12585.9|12573.9|12590.8|12573.9|12583|12569.9|0
1628517340000|2021-08-09 13:55:40|12585.5|12573.5|12583.4|12571.4|12585.5|12573.5|12583.4|12571.4|0
1628517350000|2021-08-09 13:55:50|12587|12567|12587|12567|12587.4|12571.4|12580.9|12567|1
1628517360000|2021-08-09 13:56:00|12582.6|12570.6|12579.3|12567.3|12587|12571.9|12579.3|12567|2
1628517370000|2021-08-09 13:56:10|12580.1|12568.1|12580.1|12568.1|12580.1|12568.1|12580.1|12568.1|0
1628517380000|2021-08-09 13:56:20|12582.6|12570.6|12582.6|12570.6|12585.1|12573.1|12582.6|12570.6|0
1628517390000|2021-08-09 13:56:30|12581.8|12569.8|12581.8|12569.8|12581.8|12569.8|12581.8|12569.8|1
1628517400000|2021-08-09 13:56:40|12580.5|12568.5|12583.9|12571.9|12584.7|12572.7|12580.1|12568.1|4
1628517410000|2021-08-09 13:56:50|12584.3|12572.3|12586|12574|12586|12574|12583.5|12571.5|6
1628517420000|2021-08-09 13:57:00|12584.3|12572.3|12581|12569|12584.3|12572.3|12581|12569|6
1628517430000|2021-08-09 13:57:10|12579.7|12567.7|12583.9|12571.9|12583.9|12571.9|12578.9|12566.9|4
1628517440000|2021-08-09 13:57:20|12582.6|12570.6|12583.9|12571.9|12583.9|12571.9|12582.6|12570.6|7
1628517450000|2021-08-09 13:57:30|12582.7|12570.7|12582.7|12570.7|12582.7|12570.7|12582.7|12570.7|5
1628517470000|2021-08-09 13:57:50|||||||||5
1628517480000|2021-08-09 13:58:00|12581.8|12569.8|12581|12569|12581.8|12569.8|12581|12569|1
1628517490000|2021-08-09 13:58:10|12579.3|12567.3|12575.6|12563.6|12579.3|12567.3|12575.6|12563.6|5
1628517500000|2021-08-09 13:58:20|12574.7|12562.7|12574.7|12562.7|12574.7|12562.7|12574.7|12562.7|6
1628517510000|2021-08-09 13:58:30|12575.6|12563.6|12573.9|12561.9|12575.6|12563.6|12573.9|12561.9|5
1628517520000|2021-08-09 13:58:40|12572.2|12560.2|12572.2|12560.2|12572.2|12560.2|12572.2|12560.2|0
1628517530000|2021-08-09 13:58:50|12576.4|12564.4|12578.5|12566.5|12578.5|12566.5|12576.4|12564.4|3
1628517540000|2021-08-09 13:59:00|||||||||5
1628517550000|2021-08-09 13:59:10|12577.7|12565.7|12578.1|12566.1|12581|12569|12577.3|12565.3|7
1628517560000|2021-08-09 13:59:20|12578.5|12566.5|12578.9|12566.9|12578.9|12566.9|12578.5|12566.5|0
1628517570000|2021-08-09 13:59:30|12582.3|12570.3|12582.3|12570.3|12582.7|12570.7|12582.3|12570.3|5
1628517580000|2021-08-09 13:59:40|12580.6|12568.6|12583.1|12571.1|12583.9|12571.9|12580.6|12568.6|5
1628517590000|2021-08-09 13:59:50|12583.9|12571.9|12584.3|12572.3|12584.3|12572.3|12583.9|12571.9|0
1628517600000|2021-08-09 14:00:00|12585.2|12573.2|12583.9|12571.9|12585.6|12573.6|12582.7|12570.7|0
1628517620000|2021-08-09 14:00:20|12584.3|12572.3|12583.5|12571.5|12584.3|12572.3|12583.1|12571.1|5
1628517630000|2021-08-09 14:00:30|12581.8|12569.8|12581.8|12569.8|12581.8|12569.8|12581.8|12569.8|0
1628517640000|2021-08-09 14:00:40|12582.7|12570.7|12583.5|12571.5|12583.5|12571.5|12582.7|12570.7|1
1628517650000|2021-08-09 14:00:50|12585.2|12573.2|12585.2|12573.2|12585.2|12573.2|12585.2|12573.2|2
1628517660000|2021-08-09 14:01:00|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|0
1628517670000|2021-08-09 14:01:10|||||||||2
1628517680000|2021-08-09 14:01:20|12582.7|12570.7|12582.7|12570.7|12582.7|12570.7|12582.7|12570.7|0
1628517690000|2021-08-09 14:01:30|12584.4|12572.4|12585.2|12573.2|12585.2|12573.2|12584.4|12572.4|0
1628517700000|2021-08-09 14:01:40|12584.4|12572.4|12585.2|12573.2|12585.2|12573.2|12584.4|12572.4|0
1628517710000|2021-08-09 14:01:50|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|0
1628517720000|2021-08-09 14:02:00|12585.2|12573.2|12579.3|12567.3|12585.2|12573.2|12579.3|12567.3|16
1628517730000|2021-08-09 14:02:10|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|0
1628517750000|2021-08-09 14:02:30|12580.2|12568.2|12580.2|12568.2|12580.2|12568.2|12580.2|12568.2|15
1628517780000|2021-08-09 14:03:00|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|0
1628517790000|2021-08-09 14:03:10|12581|12569|12581.9|12569.9|12581.9|12569.9|12581|12569|1
1628517800000|2021-08-09 14:03:20|12581|12569|12581|12569|12581|12569|12581|12569|1
1628517820000|2021-08-09 14:03:40|12582.7|12570.7|12586|12574|12586|12574|12582.7|12570.7|6
1628517840000|2021-08-09 14:04:00|12585.2|12573.2|12586|12574|12586|12574|12585.2|12573.2|0
1628517850000|2021-08-09 14:04:10|12585.2|12573.2|12583.5|12571.5|12585.2|12573.2|12583.5|12571.5|0
1628517870000|2021-08-09 14:04:30|12583.9|12571.9|12583.5|12571.5|12583.9|12571.9|12583.5|12571.5|1
1628517880000|2021-08-09 14:04:40|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|0
1628517890000|2021-08-09 14:04:50|12579.3|12567.3|12578.5|12566.5|12579.3|12567.3|12578.5|12566.5|12
1628517900000|2021-08-09 14:05:00|12575.6|12563.6|12568.5|12556.5|12575.6|12563.6|12568.5|12556.5|7
1628517910000|2021-08-09 14:05:10|12570.1|12558.1|12571|12559|12571|12559|12570.1|12558.1|0
1628517920000|2021-08-09 14:05:20|12570.6|12558.6|12573.1|12561.1|12573.1|12561.1|12570.6|12558.6|3
1628517930000|2021-08-09 14:05:30|12574.3|12562.3|12573.1|12561.1|12574.3|12562.3|12573.1|12561.1|0
1628517940000|2021-08-09 14:05:40|12573.9|12561.9|12578.5|12566.5|12578.5|12566.5|12573.9|12561.9|0
1628517950000|2021-08-09 14:05:50|12579.8|12567.8|12584.4|12572.4|12585.6|12573.6|12579.8|12567.8|7
1628517960000|2021-08-09 14:06:00|12585.2|12573.2|12585.2|12573.2|12586|12574|12585.2|12573.2|0
1628517970000|2021-08-09 14:06:10|12583.5|12571.5|12580.2|12568.2|12583.5|12571.5|12579.3|12567.3|0
1628517980000|2021-08-09 14:06:20|12580.6|12568.6|12580.6|12568.6|12580.6|12568.6|12580.6|12568.6|0
1628517990000|2021-08-09 14:06:30|12582.3|12570.3|12588.8|12568.8|12588.8|12574|12581.9|12566.7|12
1628518000000|2021-08-09 14:06:40|12590|12570|12590|12570|12590|12570|12590|12570|0
1628518010000|2021-08-09 14:06:50|12587.9|12567.9|12587.1|12567.1|12587.9|12567.9|12586.2|12566.2|0
1628518020000|2021-08-09 14:07:00|12581.8|12569.8|12577.7|12565.7|12581.8|12569.8|12577.7|12565.7|1
1628518030000|2021-08-09 14:07:10|12578.1|12566.1|12582.2|12570.2|12583.1|12571.1|12578.1|12566.1|3
1628518040000|2021-08-09 14:07:20|12581.8|12569.8|12583.1|12571.1|12583.1|12571.1|12581|12569|2
1628518050000|2021-08-09 14:07:30|12581|12569|12580.6|12568.6|12583.7|12569|12579.3|12563.7|11
1628518060000|2021-08-09 14:07:40|||||||||1
1628518080000|2021-08-09 14:08:00|12579.3|12567.3|12573.9|12561.9|12579.3|12567.3|12572.6|12560.6|6
1628518090000|2021-08-09 14:08:10|12575.6|12563.6|12588.3|12568.3|12588.3|12568.3|12575.6|12563.6|0
1628518100000|2021-08-09 14:08:20|12588.7|12568.7|12588.7|12568.7|12589.1|12569.1|12588.7|12568.7|0
1628518110000|2021-08-09 14:08:30|12589.1|12569.1|12588.7|12568.7|12589.1|12569.1|12588.7|12568.7|5
1628518130000|2021-08-09 14:08:50|12589.1|12569.1|12589.1|12569.1|12589.1|12569.1|12589.1|12569.1|0
1628518140000|2021-08-09 14:09:00|12588.7|12568.7|12586.2|12566.2|12588.7|12568.7|12586.2|12566.2|4
1628518150000|2021-08-09 14:09:10|12585.8|12565.8|12586.2|12566.2|12586.2|12566.2|12582.1|12562.1|0
1628518180000|2021-08-09 14:09:40|12585.8|12565.8|12585.4|12565.4|12585.8|12565.8|12585.4|12565.4|0
1628518190000|2021-08-09 14:09:50|12587.5|12567.5|12590|12570|12591.2|12571.2|12587.5|12567.5|14
1628518200000|2021-08-09 14:10:00|12591.2|12571.2|12595|12575|12596.7|12576.7|12591.2|12571.2|0
1628518210000|2021-08-09 14:10:10|12597.1|12577.1|12597.1|12577.1|12597.1|12577.1|12597.1|12577.1|0
1628518220000|2021-08-09 14:10:20|12595.8|12575.8|12595.8|12575.8|12595.8|12575.8|12595.8|12575.8|0
1628518230000|2021-08-09 14:10:30|12597.1|12577.1|12597.5|12577.5|12597.5|12577.5|12597.1|12577.1|0
1628518250000|2021-08-09 14:10:50|12596.2|12576.2|12596.2|12576.2|12596.2|12576.2|12596.2|12576.2|0
1628518260000|2021-08-09 14:11:00|12597.5|12577.5|12597.5|12577.5|12597.5|12577.5|12597.5|12577.5|0
1628518270000|2021-08-09 14:11:10|12597.7|12585.7|12603.1|12591.1|12605.8|12591.1|12597.7|12585.7|0
1628518280000|2021-08-09 14:11:20|12603.9|12591.9|12608.3|12588.3|12608.3|12591.9|12603.1|12587.1|0
1628518290000|2021-08-09 14:11:30|12608.8|12588.8|12608.1|12596.1|12609.6|12596.1|12607.7|12588.8|0
1628518300000|2021-08-09 14:11:40|12608.9|12596.9|12609.3|12597.3|12614.6|12598.2|12608.9|12594.2|1
1628518310000|2021-08-09 14:11:50|12611.4|12599.4|12614.8|12602.8|12615.6|12603.6|12611.4|12599.4|1
1628518320000|2021-08-09 14:12:00|12613.5|12601.5|12609.3|12597.3|12613.5|12601.5|12608.9|12596.9|0
1628518330000|2021-08-09 14:12:10|12608.5|12596.5|12611|12599|12611|12599|12608.5|12596.5|0
1628518340000|2021-08-09 14:12:20|12611.8|12599.8|12609.3|12597.3|12612.3|12600.3|12609.3|12597.3|0
1628518350000|2021-08-09 14:12:30|12609.7|12597.7|12612.3|12600.3|12612.7|12600.7|12609.7|12597.7|1
1628518360000|2021-08-09 14:12:40|12612.7|12600.7|12612.3|12600.3|12612.7|12600.7|12612.3|12600.3|1
1628518370000|2021-08-09 14:12:50|12614.3|12602.3|12614.8|12602.8|12615.2|12603.2|12614.3|12602.3|1
1628518380000|2021-08-09 14:13:00|12615.6|12603.6|12617.7|12605.7|12617.7|12605.7|12615.6|12603.6|4
1628518390000|2021-08-09 14:13:10|12615.6|12603.6|12616|12604|12616|12604|12615.6|12603.6|1
1628518400000|2021-08-09 14:13:20|12615.2|12603.2|12624.2|12604.2|12624.2|12608.6|12615.2|12602.6|21
1628518410000|2021-08-09 14:13:30|12625.1|12605.1|12628|12608|12628|12611.2|12623.2|12605.1|0
1628518420000|2021-08-09 14:13:40|12627.6|12607.6|12618.6|12606.6|12627.6|12609.1|12618.6|12605.1|2
1628518430000|2021-08-09 14:13:50|12617.3|12605.3|12619|12607|12619|12607|12617.3|12605.3|4
1628518460000|2021-08-09 14:14:20|12618.6|12606.6|12620.3|12608.3|12620.3|12608.3|12618.6|12606.6|1
1628518470000|2021-08-09 14:14:30|12621.1|12609.1|12621.9|12609.9|12621.9|12609.9|12621.1|12609.1|1
1628518480000|2021-08-09 14:14:40|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|0
1628518490000|2021-08-09 14:14:50|12619.4|12607.4|12616.3|12596.3|12619.4|12607.4|12616.3|12596.3|35
1628518500000|2021-08-09 14:15:00|12617.1|12597.1|12617.1|12597.1|12617.1|12597.1|12617.1|12597.1|0
1628518510000|2021-08-09 14:15:10|12610.2|12598.2|12615.4|12595.4|12615.4|12598.2|12610.2|12594.6|0
1628518530000|2021-08-09 14:15:30|12610.2|12598.2|12616.3|12596.3|12616.3|12599|12609.4|12594.6|0
1628518560000|2021-08-09 14:16:00|12610.2|12598.2|12611|12599|12611|12599|12610.2|12598.2|0
1628518570000|2021-08-09 14:16:10|12610.2|12598.2|12608.5|12596.5|12610.2|12598.2|12608.5|12596.5|0
1628518580000|2021-08-09 14:16:20|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|1
1628518590000|2021-08-09 14:16:30|12605.6|12593.6|12605.6|12593.6|12609.2|12594.5|12604.8|12589.2|1
1628518600000|2021-08-09 14:16:40|12604.8|12592.8|12605.1|12585.1|12605.1|12592.8|12603.6|12585.1|10
1628518610000|2021-08-09 14:16:50|12606.3|12586.3|12605.1|12585.1|12606.3|12586.3|12604.2|12584.2|0
1628518620000|2021-08-09 14:17:00|12605.9|12585.9|12601.1|12589.1|12606.7|12589.1|12601.1|12585.9|0
1628518630000|2021-08-09 14:17:10|12602.4|12590.4|12603.2|12591.2|12604|12592|12602.4|12590.4|0
1628518640000|2021-08-09 14:17:20|12608.8|12588.8|12600.7|12588.7|12609.2|12590|12600.7|12588.7|6
1628518670000|2021-08-09 14:17:50|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|0
1628518680000|2021-08-09 14:18:00|||||||||1
1628518690000|2021-08-09 14:18:10|||||||||1
1628518710000|2021-08-09 14:18:30|12601.1|12589.1|12602.4|12590.4|12602.4|12590.4|12601.1|12589.1|4
1628518720000|2021-08-09 14:18:40|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|0
1628518730000|2021-08-09 14:18:50|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|1
1628518750000|2021-08-09 14:19:10|12602.8|12590.8|12602.6|12582.6|12603|12590.8|12597.4|12582.6|11
1628518760000|2021-08-09 14:19:20|12603|12583|12598.6|12586.6|12603|12586.6|12598.6|12583|0
1628518770000|2021-08-09 14:19:30|12603|12583|12605.1|12585.1|12605.1|12585.8|12597.8|12582.2|0
1628518780000|2021-08-09 14:19:40|12604.7|12584.7|12608.4|12588.4|12608.4|12592|12604|12584.7|0
1628518790000|2021-08-09 14:19:50|12604|12592|12603.6|12591.6|12604|12592|12603.6|12591.6|0
1628518800000|2021-08-09 14:20:00|12604|12592|12607.6|12587.6|12608.5|12593.7|12603.6|12587.6|1
1628518810000|2021-08-09 14:20:10|12606.8|12586.8|12600.3|12588.3|12606.8|12588.3|12600.3|12584.7|0
1628518820000|2021-08-09 14:20:20|12599.4|12587.4|12607.6|12587.6|12607.6|12590.8|12599.4|12587.2|0
1628518830000|2021-08-09 14:20:30|12606.8|12586.8|12611|12591|12611|12594.5|12606.5|12586.8|0
1628518840000|2021-08-09 14:20:40|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|0
1628518850000|2021-08-09 14:20:50|12606.1|12594.1|12608.7|12596.7|12613.1|12599.2|12606.1|12593.1|2
1628518860000|2021-08-09 14:21:00|12609.1|12597.1|12608.7|12596.7|12609.9|12597.9|12608.7|12596.7|0
1628518870000|2021-08-09 14:21:10|12609.1|12597.1|12613.9|12593.9|12615.2|12597.9|12609.1|12593.9|5
1628518890000|2021-08-09 14:21:30|12615.2|12595.2|12615.6|12595.6|12615.6|12595.6|12615.2|12595.2|0
1628518900000|2021-08-09 14:21:40|12616.4|12596.4|12617.7|12597.7|12617.7|12597.7|12616.4|12596.4|0
1628518910000|2021-08-09 14:21:50|12615.8|12603.8|12616.4|12596.4|12619.4|12603.8|12615.8|12596.4|5
1628518920000|2021-08-09 14:22:00|12616|12596|12612.9|12600.9|12617.7|12600.9|12612.9|12596|0
1628518930000|2021-08-09 14:22:10|12614.1|12602.1|12617.3|12597.3|12621|12603|12614.1|12597.3|0
1628518940000|2021-08-09 14:22:20|12618.1|12598.1|12623.1|12593.1|12623.9|12598.1|12618.1|12593.1|0
1628518950000|2021-08-09 14:22:30|12623.9|12593.9|12616.4|12596.4|12623.9|12605|12614.9|12593.9|6
1628518970000|2021-08-09 14:22:50|12610.8|12598.8|12613.1|12593.1|12613.1|12598.8|12609.5|12593.1|0
1628518980000|2021-08-09 14:23:00|12609.5|12597.5|12613.5|12593.5|12613.5|12597.5|12609.5|12593.1|11
1628518990000|2021-08-09 14:23:10|12610.3|12598.3|12609.9|12597.9|12612.7|12598.3|12609.5|12592.3|1
1628519020000|2021-08-09 14:23:40|12610.3|12598.3|12610.3|12598.3|12612|12600|12610.3|12598.3|1
1628519030000|2021-08-09 14:23:50|12608.7|12596.7|12609.1|12597.1|12609.1|12597.1|12608.7|12596.7|1
1628519040000|2021-08-09 14:24:00|12614.9|12602.9|12617.7|12597.7|12620.2|12602.9|12614.9|12597.7|4
1628519050000|2021-08-09 14:24:10|12614.1|12602.1|12614.1|12602.1|12620.2|12604.6|12614.1|12600.2|0
1628519060000|2021-08-09 14:24:20|12613.7|12601.7|12613.7|12601.7|12613.7|12601.7|12613.7|12601.7|0
1628519070000|2021-08-09 14:24:30|12614.1|12602.1|12612.4|12600.4|12614.1|12602.1|12612.4|12600.4|0
1628519080000|2021-08-09 14:24:40|12614.1|12602.1|12614.9|12602.9|12614.9|12602.9|12614.1|12602.1|0
1628519090000|2021-08-09 14:24:50|12612.8|12600.8|12611.8|12591.8|12616|12600.8|12609.5|12591.8|1
1628519100000|2021-08-09 14:25:00|12612.7|12592.7|12613.9|12593.9|12613.9|12593.9|12611.8|12591.8|0
1628519110000|2021-08-09 14:25:10|12610.7|12598.7|12610.7|12598.7|12610.7|12598.7|12610.7|12598.7|0
1628519130000|2021-08-09 14:25:30|12612.4|12600.4|12616.2|12604.2|12616.2|12604.2|12612.4|12600.4|0
1628519160000|2021-08-09 14:26:00|12616.6|12604.6|12616.6|12604.6|12616.6|12604.6|12615.8|12603.8|0
1628519180000|2021-08-09 14:26:20|12619.5|12607.5|12627|12615|12627|12615|12619.5|12607.5|5
1628519190000|2021-08-09 14:26:30|12627.9|12615.9|12630.7|12610.7|12630.7|12615.9|12627.9|12610.7|5
1628519200000|2021-08-09 14:26:40|12627.1|12615.1|12627.9|12615.9|12627.9|12615.9|12627.1|12615.1|0
1628519210000|2021-08-09 14:26:50|12629.2|12617.2|12632.1|12620.1|12632.1|12620.1|12629.2|12617.2|1
1628519220000|2021-08-09 14:27:00|12631.7|12619.7|12630.8|12618.8|12632.1|12620.1|12630|12618|0
1628519230000|2021-08-09 14:27:10|12631.2|12619.2|12630.7|12610.7|12632.1|12620.1|12627.5|12610.7|0
1628519240000|2021-08-09 14:27:20|12629.8|12609.8|12629.8|12609.8|12629.8|12609.8|12629.8|12609.8|0
1628519250000|2021-08-09 14:27:30|12628.6|12608.6|12629.8|12609.8|12629.8|12609.8|12626|12606|0
1628519260000|2021-08-09 14:27:40|12628.6|12608.6|12628.6|12608.6|12628.6|12608.6|12628.6|12608.6|0
1628519270000|2021-08-09 14:27:50|12629.8|12609.8|12629.8|12609.8|12629.8|12609.8|12629.8|12609.8|0
1628519280000|2021-08-09 14:28:00|12627.7|12607.7|12626.1|12606.1|12627.7|12607.7|12626.1|12606.1|0
1628519290000|2021-08-09 14:28:10|12626.9|12606.9|12621.6|12609.6|12626.9|12609.6|12621.6|12606.1|0
1628519300000|2021-08-09 14:28:20|12620.8|12608.8|12617|12605|12620.8|12608.8|12615.8|12603.8|0
1628519310000|2021-08-09 14:28:30|12615.4|12603.4|12614.9|12602.9|12615.4|12603.4|12613.7|12601.7|0
1628519320000|2021-08-09 14:28:40|12613.7|12601.7|12613.5|12593.5|12616.8|12601.7|12611.2|12593.5|5
1628519330000|2021-08-09 14:28:50|12614.3|12594.3|12613.5|12593.5|12614.3|12594.3|12613.5|12593.5|0
1628519340000|2021-08-09 14:29:00|12614.3|12594.3|12614.3|12594.3|12614.3|12594.3|12614.3|12594.3|0
1628519350000|2021-08-09 14:29:10|12617.7|12597.7|12617.7|12597.7|12617.7|12597.7|12617.7|12597.7|0
1628519360000|2021-08-09 14:29:20|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|0
1628519380000|2021-08-09 14:29:40|12617.7|12597.7|12610.8|12598.8|12617.7|12598.8|12610.8|12596|2
1628519400000|2021-08-09 14:30:00|12613.3|12601.3|12612.5|12600.5|12613.3|12601.3|12612.5|12600.5|0
1628519410000|2021-08-09 14:30:10|12614.1|12602.1|12614.1|12602.1|12614.1|12602.1|12614.1|12602.1|0
1628519420000|2021-08-09 14:30:20|12607.8|12595.8|12608.7|12596.7|12608.7|12596.7|12607.8|12595.8|15
1628519440000|2021-08-09 14:30:40|12605.7|12593.7|12608.5|12588.5|12609.3|12594.6|12605.7|12587.6|3
1628519450000|2021-08-09 14:30:50|12607.7|12587.7|12607.7|12587.7|12607.7|12589.6|12601.6|12587.7|0
1628519460000|2021-08-09 14:31:00|12603.2|12591.2|12601.1|12589.1|12603.2|12591.2|12597.4|12585.4|0
1628519470000|2021-08-09 14:31:10|12598.6|12586.6|12598.2|12586.2|12600.3|12588.3|12598.2|12586.2|3
1628519480000|2021-08-09 14:31:20|12597.4|12585.4|12597.8|12585.8|12597.8|12585.8|12596.5|12584.5|0
1628519490000|2021-08-09 14:31:30|12597.4|12585.4|12598.7|12586.7|12598.7|12586.7|12597|12585|1
1628519500000|2021-08-09 14:31:40|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|0
1628519520000|2021-08-09 14:32:00|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|0
1628519530000|2021-08-09 14:32:10|12599.5|12587.5|12599.1|12587.1|12599.5|12587.5|12599.1|12587.1|1
1628519540000|2021-08-09 14:32:20|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|1
1628519550000|2021-08-09 14:32:30|12600.3|12588.3|12600.3|12588.3|12600.3|12588.3|12599.9|12587.9|2
1628519560000|2021-08-09 14:32:40|12598.2|12586.2|12597.4|12585.4|12598.2|12586.2|12597.4|12585.4|17
1628519570000|2021-08-09 14:32:50|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|12599.1|12587.1|11
1628519580000|2021-08-09 14:33:00|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|0
1628519590000|2021-08-09 14:33:10|||||||||2
1628519600000|2021-08-09 14:33:20|12596.6|12584.6|12596.6|12584.6|12597.4|12585.4|12596.6|12584.6|5
1628519630000|2021-08-09 14:33:50|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|12598.7|12586.7|0
1628519650000|2021-08-09 14:34:10|12601.9|12581.9|12601|12581|12601.9|12581.9|12601|12581|1
1628519670000|2021-08-09 14:34:30|||||||||5
1628519680000|2021-08-09 14:34:40|12600.2|12580.2|12600.2|12580.2|12600.2|12580.2|12600.2|12580.2|0
1628519700000|2021-08-09 14:35:00|12599.3|12579.3|12597.7|12577.7|12599.3|12579.3|12597.7|12577.7|0
1628519710000|2021-08-09 14:35:10|12596.4|12576.4|12597.7|12577.7|12597.7|12577.7|12596.4|12576.4|0
1628519740000|2021-08-09 14:35:40|12596.8|12576.8|12596.4|12576.4|12597.7|12577.7|12596.4|12576.4|0
1628519750000|2021-08-09 14:35:50|12596.8|12576.8|12598.5|12578.5|12598.5|12578.5|12596.4|12576.4|0
1628519760000|2021-08-09 14:36:00|12599.4|12579.4|12596.4|12576.4|12599.4|12579.4|12596.4|12576.4|0
1628519770000|2021-08-09 14:36:10|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|0
1628519780000|2021-08-09 14:36:20|12596.6|12584.6|12597|12585|12597|12585|12596.6|12584.6|0
1628519790000|2021-08-09 14:36:30|12597.9|12585.9|12594.5|12582.5|12597.9|12585.9|12594.5|12582.5|0
1628519810000|2021-08-09 14:36:50|12595.3|12583.3|12596.2|12584.2|12596.2|12584.2|12595.3|12583.3|0
1628519820000|2021-08-09 14:37:00|12594.5|12582.5|12595.3|12583.3|12595.3|12583.3|12594.5|12582.5|0
1628519850000|2021-08-09 14:37:30|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|0
1628519860000|2021-08-09 14:37:40|12594.1|12582.1|12594.1|12582.1|12594.1|12582.1|12594.1|12582.1|0
1628519870000|2021-08-09 14:37:50|12594.5|12582.5|12592.8|12580.8|12594.5|12582.5|12592.8|12580.8|1
1628519880000|2021-08-09 14:38:00|12594.1|12582.1|12592.4|12580.4|12594.1|12582.1|12592.4|12580.4|1
1628519890000|2021-08-09 14:38:10|12592.8|12580.8|12592.8|12580.8|12592.8|12580.8|12592.8|12580.8|1
1628519900000|2021-08-09 14:38:20|||||||||1
1628519910000|2021-08-09 14:38:30|12592|12580|12589.9|12577.9|12592|12580|12589.9|12577.9|7
1628519930000|2021-08-09 14:38:50|12589.1|12577.1|12587.4|12575.4|12589.1|12577.1|12587.4|12575.4|3
1628519940000|2021-08-09 14:39:00|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|0
1628519950000|2021-08-09 14:39:10|12588.3|12576.3|12595.6|12575.6|12596.4|12576.7|12588.3|12575.6|0
1628519960000|2021-08-09 14:39:20|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|0
1628519970000|2021-08-09 14:39:30|12596.4|12576.4|12596.4|12576.4|12596.9|12576.9|12596.4|12576.4|0
1628519990000|2021-08-09 14:39:50|12598.5|12578.5|12598.5|12578.5|12599.8|12579.8|12598.5|12578.5|0
1628520000000|2021-08-09 14:40:00|12598.9|12578.9|12597.7|12577.7|12601.5|12581.5|12597.7|12577.7|0
1628520010000|2021-08-09 14:40:10|12597.3|12577.3|12590.4|12578.4|12597.3|12579.2|12590.4|12575.6|0
1628520020000|2021-08-09 14:40:20|12589.9|12577.9|12588.3|12576.3|12589.9|12577.9|12588.3|12576.3|2
1628520050000|2021-08-09 14:40:50|||||||||2
1628520060000|2021-08-09 14:41:00|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|0
1628520070000|2021-08-09 14:41:10|12587.9|12575.9|12587.4|12575.4|12588.3|12576.3|12587.4|12575.4|5
1628520080000|2021-08-09 14:41:20|12588.3|12576.3|12588.3|12576.3|12588.3|12576.3|12588.3|12576.3|3
1628520090000|2021-08-09 14:41:30|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|0
1628520170000|2021-08-09 14:42:50|12589.1|12577.1|12587.4|12575.4|12589.1|12577.1|12587.4|12575.4|0
1628520180000|2021-08-09 14:43:00|12588.3|12576.3|12584.9|12572.9|12588.3|12576.3|12584.9|12572.9|6
1628520190000|2021-08-09 14:43:10|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|0
1628520200000|2021-08-09 14:43:20|12586.6|12574.6|12587.4|12575.4|12587.4|12575.4|12586.6|12574.6|2
1628520220000|2021-08-09 14:43:40|12587|12575|12586.6|12574.6|12587|12575|12586.6|12574.6|6
1628520230000|2021-08-09 14:43:50|12585.8|12573.8|12584.9|12572.9|12585.8|12573.8|12584.9|12572.9|2
1628520240000|2021-08-09 14:44:00|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|12583.7|12571.7|0
1628520250000|2021-08-09 14:44:10|12586.6|12574.6|12586.6|12574.6|12586.6|12574.6|12586.6|12574.6|0
1628520260000|2021-08-09 14:44:20|12587.5|12575.5|12588.3|12576.3|12588.3|12576.3|12587.5|12575.5|2
1628520280000|2021-08-09 14:44:40|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|12589.1|12577.1|0
1628520290000|2021-08-09 14:44:50|12589.5|12577.5|12590.4|12578.4|12590.4|12578.4|12589.5|12577.5|2
1628520300000|2021-08-09 14:45:00|12592.1|12580.1|12590.4|12578.4|12593.3|12581.3|12590.4|12578.4|0
1628520310000|2021-08-09 14:45:10|12590|12578|12590|12578|12590|12578|12590|12578|0
1628520360000|2021-08-09 14:46:00|12588.3|12576.3|12589.1|12577.1|12589.1|12577.1|12588.3|12576.3|3
1628520370000|2021-08-09 14:46:10|||||||||2
1628520390000|2021-08-09 14:46:30|||||||||2
1628520400000|2021-08-09 14:46:40|12588.3|12576.3|12588.3|12576.3|12588.3|12576.3|12586.2|12574.2|0
1628520420000|2021-08-09 14:47:00|12590|12578|12589.1|12577.1|12590|12578|12588.3|12576.3|3
1628520430000|2021-08-09 14:47:10|12590.8|12578.8|12591.7|12579.7|12591.7|12579.7|12590.8|12578.8|0
1628520440000|2021-08-09 14:47:20|12592.1|12580.1|12592.1|12580.1|12592.1|12580.1|12592.1|12580.1|0
1628520450000|2021-08-09 14:47:30|12593.3|12581.3|12593.3|12581.3|12593.3|12581.3|12593.3|12581.3|0
1628520460000|2021-08-09 14:47:40|12595|12583|12594.2|12582.2|12595|12583|12594.2|12582.2|0
1628520470000|2021-08-09 14:47:50|12599.8|12579.8|12595|12583|12599.8|12583|12594.2|12579.8|1
1628520480000|2021-08-09 14:48:00|12596.3|12584.3|12597.1|12585.1|12597.1|12585.1|12596.3|12584.3|3
1628520490000|2021-08-09 14:48:10|12595|12583|12595.9|12583.9|12595.9|12583.9|12595|12583|5
1628520500000|2021-08-09 14:48:20|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|0
1628520510000|2021-08-09 14:48:30|12595.9|12583.9|12595.9|12583.9|12595.9|12583.9|12595.9|12583.9|0
1628520530000|2021-08-09 14:48:50|||||||||1
1628520540000|2021-08-09 14:49:00|12596.3|12584.3|12597.1|12585.1|12597.1|12585.1|12596.3|12584.3|0
1628520550000|2021-08-09 14:49:10|||||||||1
1628520560000|2021-08-09 14:49:20|12596.7|12584.7|12595|12583|12596.7|12584.7|12595|12583|0
1628520570000|2021-08-09 14:49:30|12595.9|12583.9|12595.9|12583.9|12595.9|12583.9|12595.9|12583.9|0
1628520580000|2021-08-09 14:49:40|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|0
1628520590000|2021-08-09 14:49:50|12598|12586|12598.4|12586.4|12598.4|12586.4|12597.6|12585.6|1
1628520600000|2021-08-09 14:50:00|12598.8|12586.8|12599.6|12587.6|12599.6|12587.6|12598.8|12586.8|3
1628520610000|2021-08-09 14:50:10|12604.4|12584.4|12604.4|12584.4|12604.4|12584.4|12604.4|12584.4|2
1628520620000|2021-08-09 14:50:20|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|12601.7|12589.7|0
1628520630000|2021-08-09 14:50:30|12600|12588|12599.2|12587.2|12600|12588|12598.3|12586.3|4
1628520640000|2021-08-09 14:50:40|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|0
1628520680000|2021-08-09 14:51:20|||||||||3
1628520700000|2021-08-09 14:51:40|12598.3|12586.3|12599.2|12587.2|12599.2|12587.2|12598.3|12586.3|2
1628520710000|2021-08-09 14:51:50|12600|12588|12600|12588|12600|12588|12600|12588|0
1628520720000|2021-08-09 14:52:00|12599.2|12587.2|12599.2|12587.2|12599.2|12587.2|12599.2|12587.2|0
1628520740000|2021-08-09 14:52:20|12599.6|12587.6|12599.2|12587.2|12599.6|12587.6|12599.2|12587.2|0
1628520750000|2021-08-09 14:52:30|12600|12588|12600|12588|12600|12588|12600|12588|0
1628520780000|2021-08-09 14:53:00|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|12600.4|12588.4|0
1628520790000|2021-08-09 14:53:10|||||||||2
1628520800000|2021-08-09 14:53:20|12598.7|12586.7|12597.1|12585.1|12599.6|12587.6|12597.1|12585.1|16
1628520810000|2021-08-09 14:53:30|12597.9|12585.9|12594.6|12582.6|12597.9|12585.9|12593.7|12581.7|8
1628520820000|2021-08-09 14:53:40|12593.7|12581.7|12590|12578|12593.7|12581.7|12589.6|12577.6|0
1628520830000|2021-08-09 14:53:50|12590.8|12578.8|12592.9|12580.9|12599.4|12583.8|12590.8|12578.6|1
1628520840000|2021-08-09 14:54:00|12590.4|12578.4|12587.9|12575.9|12590.4|12578.4|12587.9|12575.9|0
1628520850000|2021-08-09 14:54:10|12588.7|12576.7|12588.7|12576.7|12588.7|12576.7|12588.7|12576.7|1
1628520860000|2021-08-09 14:54:20|12588.3|12576.3|12585.8|12573.8|12588.3|12576.3|12585.8|12573.8|0
1628520870000|2021-08-09 14:54:30|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|0
1628520880000|2021-08-09 14:54:40|12585.8|12573.8|12586.7|12574.7|12586.7|12574.7|12585.8|12573.8|0
1628520900000|2021-08-09 14:55:00|12586.2|12574.2|12584.6|12572.6|12586.2|12574.2|12584.6|12572.6|0
1628520910000|2021-08-09 14:55:10|||||||||1
1628520920000|2021-08-09 14:55:20|12582.9|12570.9|12580.4|12568.4|12582.9|12570.9|12580.4|12568.4|13
1628520930000|2021-08-09 14:55:30|12581.2|12569.2|12581.2|12569.2|12581.2|12569.2|12581.2|12569.2|5
1628520940000|2021-08-09 14:55:40|12583.8|12571.8|12583.8|12571.8|12583.8|12571.8|12583.8|12571.8|0
1628520950000|2021-08-09 14:55:50|12584.2|12572.2|12584.6|12572.6|12584.6|12572.6|12584.2|12572.2|1
1628520960000|2021-08-09 14:56:00|12584.2|12572.2|12582.9|12570.9|12584.2|12572.2|12582.5|12570.5|0
1628520970000|2021-08-09 14:56:10|12584.6|12572.6|12585.8|12573.8|12585.8|12573.8|12584.6|12572.6|0
1628521020000|2021-08-09 14:57:00|||||||||2
1628521030000|2021-08-09 14:57:10|12586.2|12574.2|12585.8|12573.8|12586.2|12574.2|12585.8|12573.8|2
1628521040000|2021-08-09 14:57:20|12585.4|12573.4|12581.7|12569.7|12585.4|12573.4|12580.8|12568.8|4
1628521050000|2021-08-09 14:57:30|||||||||1
1628521060000|2021-08-09 14:57:40|12582.5|12570.5|12580.4|12568.4|12582.5|12570.5|12580.4|12568.4|2
1628521070000|2021-08-09 14:57:50|12579.2|12567.2|12580|12568|12580|12568|12579.2|12567.2|6
1628521080000|2021-08-09 14:58:00|12580.8|12568.8|12580.4|12568.4|12580.8|12568.8|12580.4|12568.4|0
1628521090000|2021-08-09 14:58:10|12579.6|12567.6|12577.9|12565.9|12579.6|12567.6|12577.9|12565.9|2
1628521100000|2021-08-09 14:58:20|12578.7|12566.7|12575.8|12563.8|12579.6|12567.6|12575.8|12563.8|24
1628521110000|2021-08-09 14:58:30|12573.7|12561.7|12572|12560|12573.7|12561.7|12572|12560|25
1628521120000|2021-08-09 14:58:40|||||||||1
1628521130000|2021-08-09 14:58:50|||||||||7
1628521140000|2021-08-09 14:59:00|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12
1628521150000|2021-08-09 14:59:10|12570.4|12558.4|12571.6|12559.6|12571.6|12559.6|12570.4|12558.4|9
1628521160000|2021-08-09 14:59:20|12572.5|12560.5|12572.5|12560.5|12573.3|12561.3|12569.6|12557.6|7
1628521170000|2021-08-09 14:59:30|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|0
1628521180000|2021-08-09 14:59:40|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|0
1628521190000|2021-08-09 14:59:50|||||||||2
1628521200000|2021-08-09 15:00:00|12570.4|12558.4|12571.6|12559.6|12571.6|12559.6|12570.4|12558.4|0
1628521210000|2021-08-09 15:00:10|12572.9|12560.9|12572.9|12560.9|12572.9|12560.9|12572.9|12560.9|0
1628521220000|2021-08-09 15:00:20|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|0
1628521230000|2021-08-09 15:00:30|12574.6|12562.6|12575|12563|12575|12563|12574.6|12562.6|0
1628521240000|2021-08-09 15:00:40|12575.8|12563.8|12575.8|12563.8|12575.8|12563.8|12575.8|12563.8|0
1628521250000|2021-08-09 15:00:50|12575|12563|12575|12563|12575|12563|12575|12563|0
1628521260000|2021-08-09 15:01:00|12575.4|12563.4|12568.3|12556.3|12575.4|12563.4|12568.3|12556.3|5
1628521270000|2021-08-09 15:01:10|12567.9|12555.9|12562.9|12550.9|12568.3|12556.3|12562.9|12550.9|3
1628521280000|2021-08-09 15:01:20|12564.1|12552.1|12564.1|12552.1|12564.1|12552.1|12564.1|12552.1|2
1628521290000|2021-08-09 15:01:30|12563.7|12551.7|12562.9|12550.9|12563.7|12551.7|12562.9|12550.9|1
1628521300000|2021-08-09 15:01:40|12560.8|12548.8|12560.4|12548.4|12561.2|12549.2|12560.4|12548.4|9
1628521310000|2021-08-09 15:01:50|12560.8|12548.8|12562.5|12550.5|12562.5|12550.5|12560.8|12548.8|7
1628521320000|2021-08-09 15:02:00|12563.3|12551.3|12562.5|12550.5|12564.6|12552.6|12561.6|12549.6|0
1628521330000|2021-08-09 15:02:10|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|0
1628521340000|2021-08-09 15:02:20|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|7
1628521350000|2021-08-09 15:02:30|12558.7|12546.7|12557.9|12545.9|12558.7|12546.7|12557.9|12545.9|0
1628521360000|2021-08-09 15:02:40|12559.1|12547.1|12560|12548|12560|12548|12559.1|12547.1|2
1628521370000|2021-08-09 15:02:50|12559.1|12547.1|12557.9|12545.9|12559.1|12547.1|12557.9|12545.9|0
1628521390000|2021-08-09 15:03:10|12559.6|12547.6|12560.4|12548.4|12561.2|12549.2|12557.9|12545.9|26
1628521400000|2021-08-09 15:03:20|12560.8|12548.8|12562.9|12550.9|12563.3|12551.3|12560.8|12548.8|3
1628521420000|2021-08-09 15:03:40|12562.5|12550.5|12560.8|12548.8|12562.5|12550.5|12560.8|12548.8|0
1628521440000|2021-08-09 15:04:00|12561.7|12549.7|12562.5|12550.5|12562.5|12550.5|12561.7|12549.7|1
1628521450000|2021-08-09 15:04:10|12562.9|12550.9|12560.8|12548.8|12562.9|12550.9|12560.8|12548.8|0
1628521460000|2021-08-09 15:04:20|12561.7|12549.7|12562.5|12550.5|12562.5|12550.5|12561.7|12549.7|0
1628521470000|2021-08-09 15:04:30|12562.9|12550.9|12560.8|12548.8|12562.9|12550.9|12560.8|12548.8|0
1628521480000|2021-08-09 15:04:40|12561.7|12549.7|12564.2|12552.2|12564.2|12552.2|12561.7|12549.7|2
1628521490000|2021-08-09 15:04:50|12562.1|12550.1|12560.8|12548.8|12562.1|12550.1|12560.8|12548.8|2
1628521500000|2021-08-09 15:05:00|12560|12548|12559.6|12547.6|12560|12548|12559.6|12547.6|0
1628521510000|2021-08-09 15:05:10|12561.7|12549.7|12560.8|12548.8|12561.7|12549.7|12560.8|12548.8|0
1628521530000|2021-08-09 15:05:30|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|0
1628521540000|2021-08-09 15:05:40|12562.1|12550.1|12562.9|12550.9|12562.9|12550.9|12562.1|12550.1|0
1628521550000|2021-08-09 15:05:50|12563.7|12551.7|12567.9|12555.9|12568.8|12556.8|12563.7|12551.7|1
1628521560000|2021-08-09 15:06:00|12569.2|12557.2|12566.7|12554.7|12569.2|12557.2|12566.7|12554.7|0
1628521570000|2021-08-09 15:06:10|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|2
1628521580000|2021-08-09 15:06:20|12565|12553|12565|12553|12565|12553|12565|12553|5
1628521590000|2021-08-09 15:06:30|12564.2|12552.2|12566.2|12554.2|12566.2|12554.2|12564.2|12552.2|7
1628521600000|2021-08-09 15:06:40|12565.8|12553.8|12564.2|12552.2|12566.2|12554.2|12564.2|12552.2|3
1628521610000|2021-08-09 15:06:50|12565|12553|12567.1|12555.1|12567.1|12555.1|12565|12553|0
1628521620000|2021-08-09 15:07:00|12566.2|12554.2|12565|12553|12566.2|12554.2|12565|12553|0
1628521630000|2021-08-09 15:07:10|12564.2|12552.2|12565|12553|12565|12553|12562.9|12550.9|2
1628521640000|2021-08-09 15:07:20|12565.8|12553.8|12566.2|12554.2|12566.2|12554.2|12565.8|12553.8|1
1628521650000|2021-08-09 15:07:30|12567.1|12555.1|12565|12553|12567.1|12555.1|12565|12553|0
1628521660000|2021-08-09 15:07:40|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|0
1628521670000|2021-08-09 15:07:50|||||||||6
1628521680000|2021-08-09 15:08:00|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|1
1628521700000|2021-08-09 15:08:20|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|0
1628521710000|2021-08-09 15:08:30|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|0
1628521720000|2021-08-09 15:08:40|12563.8|12551.8|12566.7|12554.7|12566.7|12554.7|12563.8|12551.8|3
1628521730000|2021-08-09 15:08:50|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|0
1628521740000|2021-08-09 15:09:00|12568.3|12556.3|12571.3|12559.3|12571.3|12559.3|12568.3|12556.3|0
1628521750000|2021-08-09 15:09:10|12572.5|12560.5|12574.6|12562.6|12574.6|12562.6|12572.5|12560.5|0
1628521760000|2021-08-09 15:09:20|12573.8|12561.8|12572.9|12560.9|12573.8|12561.8|12571.7|12559.7|0
1628521770000|2021-08-09 15:09:30|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|5
1628521780000|2021-08-09 15:09:40|12572.5|12560.5|12573.8|12561.8|12574.6|12562.6|12572.5|12560.5|2
1628521790000|2021-08-09 15:09:50|12574.2|12562.2|12572.9|12560.9|12574.2|12562.2|12572.9|12560.9|0
1628521800000|2021-08-09 15:10:00|12574.2|12562.2|12577.1|12565.1|12577.1|12565.1|12571.7|12559.7|1
1628521810000|2021-08-09 15:10:10|12577.9|12565.9|12582.1|12570.1|12582.1|12570.1|12577.9|12565.9|0
1628521830000|2021-08-09 15:10:30|12583.8|12571.8|12582.5|12570.5|12583.8|12571.8|12582.5|12570.5|1
1628521840000|2021-08-09 15:10:40|12582.1|12570.1|12579.6|12567.6|12582.1|12570.1|12579.6|12562|5
1628521860000|2021-08-09 15:11:00|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|0
1628521870000|2021-08-09 15:11:10|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.2|12567.2|0
1628521890000|2021-08-09 15:11:30|12583.8|12571.8|12581.7|12569.7|12583.8|12571.8|12581.7|12569.7|0
1628521900000|2021-08-09 15:11:40|12582.1|12570.1|12583.4|12571.4|12584.2|12572.2|12582.1|12570.1|2
1628521910000|2021-08-09 15:11:50|12582.5|12570.5|12582.5|12570.5|12582.5|12570.5|12582.1|12570.1|1
1628521920000|2021-08-09 15:12:00|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|0
1628521930000|2021-08-09 15:12:10|12585.5|12573.5|12586.3|12574.3|12587.5|12575.5|12585.5|12573.5|0
1628521940000|2021-08-09 15:12:20|12587.5|12575.5|12586.3|12574.3|12587.5|12575.5|12586.3|12574.3|0
1628521950000|2021-08-09 15:12:30|12587.9|12575.9|12588.4|12576.4|12588.4|12576.4|12587.9|12575.9|2
1628521960000|2021-08-09 15:12:40|12588|12576|12588|12576|12588|12576|12588|12576|0
1628521970000|2021-08-09 15:12:50|12587.1|12575.1|12587.1|12575.1|12587.1|12575.1|12587.1|12575.1|0
1628521980000|2021-08-09 15:13:00|12586.7|12574.7|12585.9|12573.9|12586.7|12574.7|12584.6|12572.6|3
1628522010000|2021-08-09 15:13:30|||||||||3
1628522030000|2021-08-09 15:13:50|12586.3|12574.3|12581.7|12569.7|12586.3|12574.3|12581.7|12569.7|6
1628522040000|2021-08-09 15:14:00|12580.9|12568.9|12584.2|12572.2|12584.2|12572.2|12580.9|12568.9|1
1628522050000|2021-08-09 15:14:10|12585.5|12573.5|12584.6|12572.6|12585.5|12573.5|12584.6|12572.6|2
1628522060000|2021-08-09 15:14:20|||||||||1
1628522070000|2021-08-09 15:14:30|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|0
1628522080000|2021-08-09 15:14:40|12582.5|12570.5|12582.1|12570.1|12583.4|12571.4|12582.1|12570.1|4
1628522090000|2021-08-09 15:14:50|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|0
1628522100000|2021-08-09 15:15:00|12583.4|12571.4|12585.7|12565.7|12585.7|12571.4|12582.6|12565.7|3
1628522110000|2021-08-09 15:15:10|12585.3|12565.3|12585|12565|12585.3|12568.5|12578.9|12565|6
1628522120000|2021-08-09 15:15:20|12580.1|12568.1|12578.9|12566.9|12580.1|12568.1|12578.9|12566.9|4
1628522130000|2021-08-09 15:15:30|12580.1|12568.1|12578.1|12566.1|12580.1|12568.1|12578.1|12566.1|18
1628522140000|2021-08-09 15:15:40|12576.4|12564.4|12575.6|12563.6|12576.4|12564.4|12575.6|12563.6|7
1628522150000|2021-08-09 15:15:50|12574.7|12562.7|12582|12562|12582|12562.7|12574.3|12562|24
1628522160000|2021-08-09 15:16:00|12581.6|12561.6|12581.6|12561.6|12581.6|12561.6|12581.6|12561.6|0
1628522170000|2021-08-09 15:16:10|12575.5|12563.5|12574.7|12562.7|12575.5|12563.5|12574.7|12562.7|1
1628522190000|2021-08-09 15:16:30|12573.8|12561.8|12574.7|12562.7|12575.5|12563.5|12573|12561|4
1628522200000|2021-08-09 15:16:40|12575.1|12563.1|12576.3|12564.3|12576.3|12564.3|12575.1|12563.1|0
1628522210000|2021-08-09 15:16:50|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|1
1628522220000|2021-08-09 15:17:00|12573.8|12561.8|12573.8|12561.8|12573.8|12561.8|12573.8|12561.8|0
1628522230000|2021-08-09 15:17:10|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|1
1628522260000|2021-08-09 15:17:40|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|0
1628522280000|2021-08-09 15:18:00|12573|12561|12575.9|12563.9|12575.9|12563.9|12573|12561|6
1628522290000|2021-08-09 15:18:10|12575.1|12563.1|12575.9|12563.9|12575.9|12563.9|12575.1|12563.1|0
1628522300000|2021-08-09 15:18:20|12580.3|12560.3|12581.2|12561.2|12583.7|12565.6|12576.3|12560.3|4
1628522310000|2021-08-09 15:18:30|12577.6|12565.6|12581.2|12561.2|12581.2|12567.3|12577.6|12561.2|0
1628522330000|2021-08-09 15:18:50|12577.6|12565.6|12578|12566|12578|12566|12577.6|12565.6|0
1628522340000|2021-08-09 15:19:00|12578.8|12566.8|12584.9|12564.9|12584.9|12566.8|12578.8|12564.1|0
1628522350000|2021-08-09 15:19:10|12584.1|12564.1|12580.5|12568.5|12584.1|12568.5|12580.5|12564.1|1
1628522360000|2021-08-09 15:19:20|12580.1|12568.1|12579.2|12567.2|12580.1|12568.1|12579.2|12567.2|0
1628522370000|2021-08-09 15:19:30|12576.7|12564.7|12576.7|12564.7|12576.7|12564.7|12576.7|12564.7|1
1628522380000|2021-08-09 15:19:40|12575.5|12563.5|12573.8|12561.8|12575.5|12563.5|12573.8|12561.8|11
1628522390000|2021-08-09 15:19:50|12573|12561|12573|12561|12573|12561|12573|12561|3
1628522400000|2021-08-09 15:20:00|12573.8|12561.8|12573.8|12561.8|12573.8|12561.8|12572.1|12560.1|5
1628522410000|2021-08-09 15:20:10|12573|12561|12569.7|12557.7|12573|12561|12569.7|12557.7|3
1628522420000|2021-08-09 15:20:20|12568|12556|12567.6|12555.6|12568|12556|12567.6|12555.6|2
1628522430000|2021-08-09 15:20:30|||||||||5
1628522460000|2021-08-09 15:21:00|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|0
1628522470000|2021-08-09 15:21:10|12567.6|12555.6|12566.7|12554.7|12567.6|12555.6|12566.7|12554.7|0
1628522480000|2021-08-09 15:21:20|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12565.5|12553.5|2
1628522500000|2021-08-09 15:21:40|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|0
1628522510000|2021-08-09 15:21:50|||||||||2
1628522530000|2021-08-09 15:22:10|12568|12556|12566.3|12554.3|12568|12556|12566.3|12554.3|0
1628522550000|2021-08-09 15:22:30|12564.7|12552.7|12566.3|12554.3|12566.3|12554.3|12564.7|12552.7|0
1628522560000|2021-08-09 15:22:40|12569.7|12557.7|12568.9|12556.9|12569.7|12557.7|12568.9|12556.9|0
1628522570000|2021-08-09 15:22:50|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|0
1628522580000|2021-08-09 15:23:00|12568.9|12556.9|12568.4|12556.4|12568.9|12556.9|12568|12556|6
1628522590000|2021-08-09 15:23:10|12568|12556|12569.7|12557.7|12569.7|12557.7|12568|12556|3
1628522600000|2021-08-09 15:23:20|12570.5|12558.5|12571.4|12559.4|12571.4|12559.4|12570.5|12558.5|4
1628522610000|2021-08-09 15:23:30|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|12569.7|12557.7|0
1628522620000|2021-08-09 15:23:40|12570.5|12558.5|12569.7|12557.7|12570.5|12558.5|12569.7|12557.7|1
1628522630000|2021-08-09 15:23:50|12568.9|12556.9|12570.1|12558.1|12574.5|12559.3|12568.9|12554.5|5
1628522650000|2021-08-09 15:24:10|12570.9|12558.9|12571.4|12559.4|12571.4|12559.4|12570.9|12558.9|0
1628522660000|2021-08-09 15:24:20|12570.5|12558.5|12571.4|12559.4|12571.4|12559.4|12570.5|12558.5|3
1628522670000|2021-08-09 15:24:30|||||||||1
1628522690000|2021-08-09 15:24:50|12572.2|12560.2|12573|12561|12573|12561|12572.2|12560.2|0
1628522700000|2021-08-09 15:25:00|12573.9|12561.9|12573|12561|12573.9|12561.9|12573|12561|0
1628522710000|2021-08-09 15:25:10|12571.8|12559.8|12573.9|12561.9|12573.9|12561.9|12570.5|12558.5|0
1628522720000|2021-08-09 15:25:20|12574.7|12562.7|12577.6|12565.6|12580.4|12566|12574.7|12560.4|10
1628522730000|2021-08-09 15:25:30|12576.8|12564.8|12576.4|12564.4|12576.8|12564.8|12576.4|12564.4|0
1628522740000|2021-08-09 15:25:40|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|12571.3|12559.3|0
1628522750000|2021-08-09 15:25:50|12573.9|12561.9|12574.3|12562.3|12574.3|12562.3|12573.9|12561.9|0
1628522760000|2021-08-09 15:26:00|12576.4|12564.4|12576.8|12564.8|12576.8|12564.8|12576.4|12564.4|0
1628522770000|2021-08-09 15:26:10|12576.4|12564.4|12571.8|12559.8|12576.4|12564.4|12571.8|12559.8|0
1628522780000|2021-08-09 15:26:20|12570.5|12558.5|12570.1|12558.1|12571.3|12559.3|12570.1|12558.1|0
1628522790000|2021-08-09 15:26:30|12568|12556|12568.4|12556.4|12568.4|12556.4|12568|12556|3
1628522800000|2021-08-09 15:26:40|12569.3|12557.3|12569.7|12557.7|12570.1|12558.1|12569.3|12557.3|0
1628522810000|2021-08-09 15:26:50|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|1
1628522820000|2021-08-09 15:27:00|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|1
1628522830000|2021-08-09 15:27:10|12572.2|12560.2|12572.2|12560.2|12572.2|12560.2|12572.2|12560.2|0
1628522840000|2021-08-09 15:27:20|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|5
1628522850000|2021-08-09 15:27:30|12570.5|12558.5|12569.7|12557.7|12570.5|12558.5|12569.7|12557.7|0
1628522860000|2021-08-09 15:27:40|||||||||2
1628522870000|2021-08-09 15:27:50|12568|12556|12571.3|12559.3|12571.3|12559.3|12568|12556|18
1628522900000|2021-08-09 15:28:20|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|0
1628522930000|2021-08-09 15:28:50|||||||||1
1628522940000|2021-08-09 15:29:00|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|0
1628522960000|2021-08-09 15:29:20|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|0
1628522990000|2021-08-09 15:29:50|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|12572.6|12560.6|1
1628523000000|2021-08-09 15:30:00|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|0
1628523060000|2021-08-09 15:31:00|12568|12556|12568|12556|12569.3|12557.3|12568|12556|5
1628523070000|2021-08-09 15:31:10|12570.1|12558.1|12571.4|12559.4|12571.4|12559.4|12570.1|12558.1|3
1628523080000|2021-08-09 15:31:20|12571|12559|12571|12559|12571|12559|12571|12559|0
1628523100000|2021-08-09 15:31:40|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|12568|12556|8
1628523120000|2021-08-09 15:32:00|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|0
1628523150000|2021-08-09 15:32:30|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|0
1628523160000|2021-08-09 15:32:40|12577.3|12565.3|12576|12564|12582.1|12565.6|12575.2|12559.2|4
1628523190000|2021-08-09 15:33:10|12575.6|12563.6|12575.6|12563.6|12575.6|12563.6|12575.6|12563.6|0
1628523200000|2021-08-09 15:33:20|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|1
1628523210000|2021-08-09 15:33:30|12576|12564|12577.3|12565.3|12577.3|12565.3|12576|12564|0
1628523230000|2021-08-09 15:33:50|12575.2|12563.2|12577.3|12565.3|12577.3|12565.3|12575.2|12563.2|0
1628523240000|2021-08-09 15:34:00|12576|12564|12577.7|12565.7|12577.7|12565.7|12576|12564|7
1628523250000|2021-08-09 15:34:10|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|0
1628523260000|2021-08-09 15:34:20|12581.9|12569.9|12580.2|12568.2|12582.7|12570.7|12580.2|12568.2|0
1628523270000|2021-08-09 15:34:30|12581.1|12569.1|12583.6|12571.6|12584|12572|12580.2|12568.2|10
1628523280000|2021-08-09 15:34:40|12584|12572|12585.7|12573.7|12585.7|12573.7|12584|12572|13
1628523290000|2021-08-09 15:34:50|12587.4|12575.4|12592.6|12572.6|12597.6|12575.4|12586.5|12567.6|8
1628523300000|2021-08-09 15:35:00|12591.7|12571.7|12593|12573|12593|12576.1|12588.1|12571.3|0
1628523320000|2021-08-09 15:35:20|12592.1|12572.1|12592.1|12572.1|12592.1|12572.1|12592.1|12572.1|0
1628523330000|2021-08-09 15:35:30|12591.3|12571.3|12590|12570|12591.3|12571.3|12590|12570|0
1628523340000|2021-08-09 15:35:40|12585.6|12573.6|12591.7|12571.7|12591.7|12574|12585.6|12571.7|0
1628523350000|2021-08-09 15:35:50|12590.9|12570.9|12590|12570|12590.9|12570.9|12590|12570|0
1628523360000|2021-08-09 15:36:00|12585.6|12573.6|12585.6|12573.6|12585.6|12573.6|12585.2|12573.2|0
1628523370000|2021-08-09 15:36:10|12591.7|12571.7|12591.7|12571.7|12591.7|12571.7|12591.7|12571.7|0
1628523390000|2021-08-09 15:36:30|12590|12570|12589.2|12569.2|12590|12570|12589.2|12569.2|0
1628523400000|2021-08-09 15:36:40|12584.8|12572.8|12589.2|12569.2|12589.2|12572.8|12583.1|12569.2|0
1628523410000|2021-08-09 15:36:50|12586|12574|12585.6|12573.6|12586|12574|12585.6|12573.6|6
1628523420000|2021-08-09 15:37:00|12586.5|12574.5|12584.8|12572.8|12586.5|12574.5|12584.8|12572.8|0
1628523430000|2021-08-09 15:37:10|12586.5|12574.5|12587.3|12575.3|12587.3|12575.3|12585.6|12573.6|4
1628523440000|2021-08-09 15:37:20|12589|12577|12595|12575|12595|12577|12589|12574.2|1
1628523450000|2021-08-09 15:37:30|12595.9|12575.9|12597.1|12577.1|12598|12578|12595.9|12575.9|0
1628523460000|2021-08-09 15:37:40|12593.5|12581.5|12592.7|12580.7|12593.5|12581.5|12591|12579|0
1628523470000|2021-08-09 15:37:50|12593.1|12581.1|12592.3|12580.3|12593.1|12581.1|12592.3|12580.3|0
1628523480000|2021-08-09 15:38:00|12590.6|12578.6|12590.2|12578.2|12590.6|12578.6|12590.2|12578.2|0
1628523490000|2021-08-09 15:38:10|12591|12579|12591.4|12579.4|12592.3|12580.3|12590.2|12578.2|0
1628523500000|2021-08-09 15:38:20|12592.3|12580.3|12592.3|12580.3|12592.3|12580.3|12592.3|12580.3|0
1628523520000|2021-08-09 15:38:40|12591.4|12579.4|12591.4|12579.4|12591.4|12579.4|12591|12579|0
1628523530000|2021-08-09 15:38:50|12592.3|12580.3|12592.3|12580.3|12592.3|12580.3|12591.9|12579.9|27
1628523540000|2021-08-09 15:39:00|12591.9|12579.9|12590.6|12578.6|12591.9|12579.9|12590.6|12578.6|2
1628523550000|2021-08-09 15:39:10|12589.8|12577.8|12593.1|12581.1|12593.1|12581.1|12589.8|12577.8|19
1628523560000|2021-08-09 15:39:20|12592.3|12580.3|12590.2|12578.2|12592.3|12580.3|12589.3|12577.3|0
1628523570000|2021-08-09 15:39:30|12588.9|12576.9|12588.9|12576.9|12588.9|12576.9|12588.9|12576.9|0
1628523580000|2021-08-09 15:39:40|12590.2|12578.2|12588.9|12576.9|12591|12579|12588.9|12576.9|4
1628523590000|2021-08-09 15:39:50|12589.3|12577.3|12588.1|12576.1|12589.3|12577.3|12588.1|12576.1|1
1628523600000|2021-08-09 15:40:00|12586.8|12574.8|12587.7|12575.7|12587.7|12575.7|12586.8|12574.8|2
1628523610000|2021-08-09 15:40:10|12587.3|12575.3|12588.1|12576.1|12588.1|12576.1|12586.4|12574.4|0
1628523620000|2021-08-09 15:40:20|12588.9|12576.9|12591|12579|12591|12579|12588.9|12576.9|0
1628523630000|2021-08-09 15:40:30|12591.4|12579.4|12595.2|12583.2|12596.7|12583.2|12591.4|12576.7|13
1628523640000|2021-08-09 15:40:40|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|12594.7|12582.7|0
1628523650000|2021-08-09 15:40:50|12595.6|12583.6|12596.8|12584.8|12596.8|12584.8|12595.6|12583.6|0
1628523670000|2021-08-09 15:41:10|12596|12584|12596.8|12584.8|12596.8|12584.8|12596|12584|0
1628523690000|2021-08-09 15:41:30|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|12598.5|12586.5|0
1628523700000|2021-08-09 15:41:40|12598.9|12586.9|12600.6|12588.6|12600.6|12588.6|12598.5|12586.5|4
1628523710000|2021-08-09 15:41:50|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|1
1628523720000|2021-08-09 15:42:00|12598.9|12586.9|12596|12584|12598.9|12586.9|12595.6|12583.6|10
1628523730000|2021-08-09 15:42:10|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|0
1628523740000|2021-08-09 15:42:20|12593.9|12581.9|12593.9|12581.9|12593.9|12581.9|12593.9|12581.9|0
1628523750000|2021-08-09 15:42:30|12594.3|12582.3|12593.1|12581.1|12594.3|12582.3|12593.1|12581.1|0
1628523760000|2021-08-09 15:42:40|12593.5|12581.5|12593.5|12581.5|12593.5|12581.5|12593.5|12581.5|1
1628523770000|2021-08-09 15:42:50|12593.1|12581.1|12592.7|12580.7|12593.1|12581.1|12592.7|12580.7|9
1628523780000|2021-08-09 15:43:00|12593.5|12581.5|12593.5|12581.5|12593.5|12581.5|12593.5|12581.5|0
1628523790000|2021-08-09 15:43:10|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|0
1628523800000|2021-08-09 15:43:20|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|12594.8|12582.8|1
1628523820000|2021-08-09 15:43:40|||||||||1
1628523840000|2021-08-09 15:44:00|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|9
1628523850000|2021-08-09 15:44:10|12598.9|12586.9|12598.9|12586.9|12599.8|12587.8|12598.9|12586.9|4
1628523860000|2021-08-09 15:44:20|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|1
1628523870000|2021-08-09 15:44:30|12600.2|12588.2|12600.2|12588.2|12601|12589|12600.2|12588.2|7
1628523890000|2021-08-09 15:44:50|12599.8|12587.8|12598.1|12586.1|12599.8|12587.8|12598.1|12586.1|12
1628523900000|2021-08-09 15:45:00|12598.5|12586.5|12601.5|12589.5|12601.9|12589.9|12598.5|12586.5|1
1628523910000|2021-08-09 15:45:10|12601.9|12589.9|12602.7|12590.7|12602.7|12590.7|12601.9|12589.9|0
1628523920000|2021-08-09 15:45:20|12599.8|12587.8|12603.1|12591.1|12604|12592|12599.8|12587.8|12
1628523930000|2021-08-09 15:45:30|12602.3|12590.3|12602.3|12590.3|12602.3|12590.3|12602.3|12590.3|0
1628523940000|2021-08-09 15:45:40|12599.8|12587.8|12601|12589|12601|12589|12599.8|12587.8|25
1628523950000|2021-08-09 15:45:50|12601.9|12589.9|12602.3|12590.3|12602.3|12590.3|12601.9|12589.9|0
1628523960000|2021-08-09 15:46:00|12601.9|12589.9|12601.9|12589.9|12601.9|12589.9|12601.9|12589.9|1
1628523970000|2021-08-09 15:46:10|12601|12589|12601|12589|12601|12589|12601|12589|4
1628523980000|2021-08-09 15:46:20|12600.6|12588.6|12597.3|12585.3|12600.6|12588.6|12597.3|12585.3|0
1628523990000|2021-08-09 15:46:30|12597.7|12585.7|12598.9|12586.9|12599.8|12587.8|12597.7|12585.7|4
1628524000000|2021-08-09 15:46:40|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|0
1628524010000|2021-08-09 15:46:50|12598.9|12586.9|12599.8|12587.8|12599.8|12587.8|12597.7|12585.7|10
1628524020000|2021-08-09 15:47:00|12600.6|12588.6|12603.9|12591.9|12603.9|12591.9|12600.6|12588.6|6
1628524030000|2021-08-09 15:47:10|12607.5|12587.5|12605.6|12593.6|12607.5|12593.6|12605.6|12587.5|3
1628524040000|2021-08-09 15:47:20|12606.9|12594.9|12607.7|12595.7|12607.7|12595.7|12606.9|12594.9|0
1628524050000|2021-08-09 15:47:30|12606.9|12594.9|12607.7|12595.7|12607.7|12595.7|12606.9|12594.9|0
1628524060000|2021-08-09 15:47:40|12606.9|12594.9|12609.8|12597.8|12610.6|12598.6|12606.9|12594.9|2
1628524070000|2021-08-09 15:47:50|12610.6|12598.6|12612.3|12600.3|12612.3|12600.3|12608.1|12596.1|0
1628524080000|2021-08-09 15:48:00|12611.9|12599.9|12612.7|12600.7|12612.7|12600.7|12611.5|12599.5|10
1628524090000|2021-08-09 15:48:10|12613.1|12601.1|12614|12602|12614|12602|12612.3|12600.3|1
1628524100000|2021-08-09 15:48:20|12615.2|12603.2|12615.2|12603.2|12615.2|12603.2|12615.2|12603.2|0
1628524120000|2021-08-09 15:48:40|12616.1|12604.1|12614.4|12602.4|12616.1|12604.1|12614.4|12602.4|0
1628524130000|2021-08-09 15:48:50|12615.2|12603.2|12616.1|12604.1|12616.1|12604.1|12615.2|12603.2|1
1628524140000|2021-08-09 15:49:00|||||||||2
1628524150000|2021-08-09 15:49:10|12616.5|12604.5|12612.3|12600.3|12616.5|12604.5|12612.3|12600.3|3
1628524160000|2021-08-09 15:49:20|12615.9|12595.9|12615.9|12595.9|12615.9|12595.9|12615.9|12595.9|0
1628524170000|2021-08-09 15:49:30|||||||||1
1628524190000|2021-08-09 15:49:50|12616.3|12596.3|12616.3|12596.3|12617.2|12602.8|12614.8|12596.3|4
1628524200000|2021-08-09 15:50:00|12615.9|12595.9|12613.2|12601.2|12615.9|12601.2|12613.2|12595.9|1
1628524210000|2021-08-09 15:50:10|12613.6|12601.6|12617.3|12605.3|12617.3|12605.3|12613.6|12601.6|0
1628524220000|2021-08-09 15:50:20|12616.9|12604.9|12618.2|12606.2|12618.2|12606.2|12616.9|12604.9|1
1628524230000|2021-08-09 15:50:30|12616.9|12604.9|12617.3|12605.3|12617.3|12605.3|12616.9|12604.9|0
1628524240000|2021-08-09 15:50:40|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|0
1628524250000|2021-08-09 15:50:50|12618.1|12606.1|12619.8|12607.8|12619.8|12607.8|12618.1|12606.1|0
1628524260000|2021-08-09 15:51:00|12620.7|12608.7|12620.7|12608.7|12620.7|12608.7|12620.7|12608.7|4
1628524270000|2021-08-09 15:51:10|12619.8|12607.8|12619.8|12607.8|12619.8|12607.8|12619.8|12607.8|1
1628524280000|2021-08-09 15:51:20|12620.7|12608.7|12619.8|12607.8|12620.7|12608.7|12619.8|12607.8|3
1628524300000|2021-08-09 15:51:40|12618.6|12606.6|12619|12607|12619|12607|12618.6|12606.6|0
1628524310000|2021-08-09 15:51:50|12618.6|12606.6|12618.2|12606.2|12618.6|12606.6|12616.9|12604.9|50
1628524320000|2021-08-09 15:52:00|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|12616.9|12604.9|0
1628524330000|2021-08-09 15:52:10|12615.2|12603.2|12615.6|12603.6|12615.6|12603.6|12614|12602|10
1628524350000|2021-08-09 15:52:30|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|0
1628524370000|2021-08-09 15:52:50|12613.6|12601.6|12612.7|12600.7|12613.6|12601.6|12612.7|12600.7|0
1628524380000|2021-08-09 15:53:00|12613.6|12601.6|12613.6|12601.6|12613.6|12601.6|12613.6|12601.6|3
1628524390000|2021-08-09 15:53:10|12612.7|12600.7|12612.7|12600.7|12612.7|12600.7|12612.7|12600.7|0
1628524410000|2021-08-09 15:53:30|12612.3|12600.3|12609.8|12597.8|12612.3|12600.3|12609.8|12597.8|0
1628524420000|2021-08-09 15:53:40|12610.7|12598.7|12608.6|12596.6|12610.7|12598.7|12608.6|12596.6|3
1628524430000|2021-08-09 15:53:50|12609.4|12597.4|12610.7|12598.7|12610.7|12598.7|12609.4|12597.4|0
1628524440000|2021-08-09 15:54:00|12609.8|12597.8|12608.6|12596.6|12609.8|12597.8|12608.6|12596.6|0
1628524450000|2021-08-09 15:54:10|12609.4|12597.4|12609.8|12597.8|12609.8|12597.8|12609.4|12597.4|3
1628524460000|2021-08-09 15:54:20|12609.4|12597.4|12609.8|12597.8|12609.8|12597.8|12609.4|12597.4|0
1628524470000|2021-08-09 15:54:30|12609|12597|12608.2|12596.2|12609|12597|12608.2|12596.2|2
1628524500000|2021-08-09 15:55:00|||||||||3
1628524510000|2021-08-09 15:55:10|12609|12597|12609.9|12597.9|12609.9|12597.9|12609|12597|1
1628524520000|2021-08-09 15:55:20|||||||||7
1628524540000|2021-08-09 15:55:40|||||||||13
1628524550000|2021-08-09 15:55:50|12610.7|12598.7|12610.7|12598.7|12610.7|12598.7|12610.7|12598.7|1
1628524560000|2021-08-09 15:56:00|||||||||1
1628524570000|2021-08-09 15:56:10|12609.9|12597.9|12608.2|12596.2|12609.9|12597.9|12608.2|12596.2|3
1628524590000|2021-08-09 15:56:30|12609|12597|12608.2|12596.2|12609|12597|12608.2|12596.2|0
1628524600000|2021-08-09 15:56:40|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|2
1628524620000|2021-08-09 15:57:00|||||||||3
1628524630000|2021-08-09 15:57:10|12607.4|12595.4|12609|12597|12609|12597|12607.4|12595.4|0
1628524640000|2021-08-09 15:57:20|12609.9|12597.9|12609|12597|12609.9|12597.9|12609|12597|4
1628524650000|2021-08-09 15:57:30|12609.9|12597.9|12610.7|12598.7|12610.7|12598.7|12609.9|12597.9|0
1628524660000|2021-08-09 15:57:40|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|1
1628524670000|2021-08-09 15:57:50|12609|12597|12609|12597|12609|12597|12609|12597|1
1628524680000|2021-08-09 15:58:00|12608.2|12596.2|12608.2|12596.2|12608.2|12596.2|12608.2|12596.2|3
1628524690000|2021-08-09 15:58:10|||||||||2
1628524700000|2021-08-09 15:58:20|12607.4|12595.4|12608.2|12596.2|12608.2|12596.2|12607.4|12595.4|9
1628524720000|2021-08-09 15:58:40|12607.4|12595.4|12607.8|12595.8|12607.8|12595.8|12607.4|12595.4|2
1628524740000|2021-08-09 15:59:00|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|0
1628524750000|2021-08-09 15:59:10|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|9
1628524760000|2021-08-09 15:59:20|12606.9|12594.9|12606.5|12594.5|12606.9|12594.9|12606.5|12594.5|0
1628524770000|2021-08-09 15:59:30|12604.8|12592.8|12606.1|12594.1|12606.1|12594.1|12604.8|12592.8|1
1628524780000|2021-08-09 15:59:40|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|0
1628524830000|2021-08-09 16:00:30|12608.2|12596.2|12608.2|12596.2|12608.2|12596.2|12608.2|12596.2|0
1628524840000|2021-08-09 16:00:40|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|4
1628524850000|2021-08-09 16:00:50|12609.8|12597.8|12611.9|12599.9|12611.9|12599.9|12609.8|12597.8|0
1628524860000|2021-08-09 16:01:00|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|0
1628524870000|2021-08-09 16:01:10|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|12611.1|12599.1|3
1628524880000|2021-08-09 16:01:20|12612.4|12600.4|12612|12600|12613.2|12601.2|12612|12600|6
1628524890000|2021-08-09 16:01:30|12612.8|12600.8|12611.1|12599.1|12613.2|12601.2|12611.1|12599.1|0
1628524900000|2021-08-09 16:01:40|12612|12600|12612|12600|12612|12600|12612|12600|3
1628524910000|2021-08-09 16:01:50|12613.2|12601.2|12612|12600|12613.6|12601.6|12612|12600|0
1628524920000|2021-08-09 16:02:00|12612.8|12600.8|12612|12600|12613.2|12601.2|12612|12600|0
1628524930000|2021-08-09 16:02:10|12612.8|12600.8|12612.8|12600.8|12612.8|12600.8|12612.8|12600.8|0
1628524950000|2021-08-09 16:02:30|12612|12600|12612|12600|12612|12600|12612|12600|0
1628524960000|2021-08-09 16:02:40|||||||||1
1628524980000|2021-08-09 16:03:00|12611.1|12599.1|12612.4|12600.4|12612.4|12600.4|12611.1|12599.1|5
1628524990000|2021-08-09 16:03:10|12613.2|12601.2|12612.4|12600.4|12613.2|12601.2|12611.6|12599.6|9
1628525000000|2021-08-09 16:03:20|12615.1|12595.1|12607.8|12595.8|12615.1|12598.7|12607.8|12595.1|2
1628525010000|2021-08-09 16:03:30|12609|12597|12607.8|12595.8|12609|12597|12606.9|12594.9|2
1628525020000|2021-08-09 16:03:40|12608.6|12596.6|12608.6|12596.6|12608.6|12596.6|12608.6|12596.6|0
1628525040000|2021-08-09 16:04:00|12607.8|12595.8|12608.2|12596.2|12608.2|12596.2|12607.8|12595.8|1
1628525070000|2021-08-09 16:04:30|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|3
1628525080000|2021-08-09 16:04:40|12612.6|12592.6|12612.6|12592.6|12612.6|12592.6|12612.6|12592.6|0
1628525090000|2021-08-09 16:04:50|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|0
1628525100000|2021-08-09 16:05:00|12612.6|12592.6|12612.6|12592.6|12612.6|12592.6|12612.6|12592.6|0
1628525110000|2021-08-09 16:05:10|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|12613.5|12593.5|2
1628525120000|2021-08-09 16:05:20|12612.6|12592.6|12607.4|12595.4|12612.6|12595.4|12607.4|12592.6|0
1628525130000|2021-08-09 16:05:30|12606.5|12594.5|12605.3|12593.3|12606.5|12594.5|12605.3|12593.3|0
1628525140000|2021-08-09 16:05:40|12602.8|12590.8|12602|12590|12602.8|12590.8|12599.9|12587.9|4
1628525160000|2021-08-09 16:06:00|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|0
1628525170000|2021-08-09 16:06:10|12598.6|12586.6|12597.8|12585.8|12598.6|12586.6|12596.9|12584.9|0
1628525180000|2021-08-09 16:06:20|12595.7|12583.7|12596.9|12584.9|12596.9|12584.9|12595.7|12583.7|0
1628525190000|2021-08-09 16:06:30|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|0
1628525220000|2021-08-09 16:07:00|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|12593.2|12581.2|2
1628525230000|2021-08-09 16:07:10|12591.5|12579.5|12591.5|12579.5|12591.5|12579.5|12591.1|12579.1|1
1628525240000|2021-08-09 16:07:20|12592.4|12580.4|12594|12582|12594|12582|12592.4|12580.4|0
1628525250000|2021-08-09 16:07:30|12593.6|12581.6|12594.9|12582.9|12594.9|12582.9|12593.6|12581.6|0
1628525260000|2021-08-09 16:07:40|12594|12582|12592.4|12580.4|12594|12582|12592.4|12580.4|0
1628525270000|2021-08-09 16:07:50|12592|12580|12590.3|12578.3|12592|12580|12590.3|12578.3|0
1628525290000|2021-08-09 16:08:10|12589.4|12577.4|12590.3|12578.3|12590.3|12578.3|12589.4|12577.4|0
1628525300000|2021-08-09 16:08:20|12589.4|12577.4|12589.4|12577.4|12589.4|12577.4|12589.4|12577.4|0
1628525320000|2021-08-09 16:08:40|12588.2|12576.2|12589.5|12577.5|12589.5|12577.5|12588.2|12576.2|0
1628525330000|2021-08-09 16:08:50|12590.7|12578.7|12590.3|12578.3|12590.7|12578.7|12590.3|12578.3|8
1628525350000|2021-08-09 16:09:10|||||||||2
1628525370000|2021-08-09 16:09:30|12588.2|12576.2|12597|12585|12597|12585|12587.4|12575.4|21
1628525380000|2021-08-09 16:09:40|12596.5|12584.5|12595.7|12583.7|12596.5|12584.5|12595.7|12583.7|0
1628525390000|2021-08-09 16:09:50|12597.8|12585.8|12603|12583|12604.7|12588.3|12597.8|12583|0
1628525400000|2021-08-09 16:10:00|12598.6|12586.6|12596.5|12584.5|12598.6|12586.6|12595.7|12583.7|0
1628525410000|2021-08-09 16:10:10|12596.9|12584.9|12597.8|12585.8|12597.8|12585.8|12596.9|12584.9|1
1628525420000|2021-08-09 16:10:20|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|12597.8|12585.8|0
1628525440000|2021-08-09 16:10:40|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|0
1628525460000|2021-08-09 16:11:00|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|0
1628525470000|2021-08-09 16:11:10|12596.5|12584.5|12597.4|12585.4|12597.4|12585.4|12596.5|12584.5|3
1628525480000|2021-08-09 16:11:20|12596.5|12584.5|12596.5|12584.5|12596.5|12584.5|12596.5|12584.5|0
1628525500000|2021-08-09 16:11:40|12597.8|12585.8|12597.8|12585.8|12599.5|12587.5|12597.8|12585.8|0
1628525520000|2021-08-09 16:12:00|12596.1|12584.1|12596.1|12584.1|12596.1|12584.1|12596.1|12584.1|1
1628525530000|2021-08-09 16:12:10|12595.7|12583.7|12595.7|12583.7|12597|12585|12594.9|12582.9|3
1628525540000|2021-08-09 16:12:20|12594.5|12582.5|12597.4|12585.4|12597.4|12585.4|12594.5|12582.5|10
1628525580000|2021-08-09 16:13:00|12597.8|12585.8|12600.7|12588.7|12600.7|12588.7|12597.8|12585.8|5
1628525590000|2021-08-09 16:13:10|12599.5|12587.5|12600.7|12588.7|12602|12590|12599.5|12587.5|4
1628525600000|2021-08-09 16:13:20|12601.6|12589.6|12602.4|12590.4|12602.4|12590.4|12601.6|12589.6|1
1628525620000|2021-08-09 16:13:40|12601.6|12589.6|12601.2|12589.2|12601.6|12589.6|12601.2|12589.2|7
1628525630000|2021-08-09 16:13:50|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|0
1628525650000|2021-08-09 16:14:10|12600.4|12588.4|12598.3|12586.3|12600.4|12588.4|12598.3|12586.3|0
1628525660000|2021-08-09 16:14:20|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|0
1628525670000|2021-08-09 16:14:30|12597|12585|12597|12585|12597.4|12585.4|12597|12585|2
1628525680000|2021-08-09 16:14:40|||||||||2
1628525690000|2021-08-09 16:14:50|12595.8|12583.8|12595|12583|12595.8|12583.8|12595|12583|6
1628525700000|2021-08-09 16:15:00|12594.6|12582.6|12597.1|12585.1|12597.5|12585.5|12594.6|12582.6|2
1628525720000|2021-08-09 16:15:20|12597.5|12585.5|12597.1|12585.1|12597.5|12585.5|12597.1|12585.1|0
1628525730000|2021-08-09 16:15:30|12595.8|12583.8|12597.1|12585.1|12597.1|12585.1|12595.8|12583.8|0
1628525740000|2021-08-09 16:15:40|12596.6|12584.6|12596.6|12584.6|12596.6|12584.6|12596.6|12584.6|1
1628525750000|2021-08-09 16:15:50|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|0
1628525780000|2021-08-09 16:16:20|12596.2|12584.2|12595|12583|12597.1|12585.1|12595|12583|2
1628525790000|2021-08-09 16:16:30|12593.7|12581.7|12595|12583|12595|12583|12593.7|12581.7|1
1628525800000|2021-08-09 16:16:40|12593.7|12581.7|12591.6|12579.6|12593.7|12581.7|12591.6|12579.6|0
1628525810000|2021-08-09 16:16:50|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|3
1628525820000|2021-08-09 16:17:00|12589.2|12577.2|12588.7|12576.7|12589.2|12577.2|12588.7|12576.7|2
1628525890000|2021-08-09 16:18:10|12590.8|12578.8|12590|12578|12591.2|12579.2|12590|12578|0
1628525900000|2021-08-09 16:18:20|12591.2|12579.2|12591.2|12579.2|12591.2|12579.2|12591.2|12579.2|0
1628525910000|2021-08-09 16:18:30|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|2
1628525920000|2021-08-09 16:18:40|12583.8|12571.8|12583.8|12571.8|12583.8|12571.8|12583.8|12571.8|1
1628525930000|2021-08-09 16:18:50|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|0
1628525940000|2021-08-09 16:19:00|||||||||1
1628525950000|2021-08-09 16:19:10|12586.3|12574.3|12585.4|12573.4|12586.3|12574.3|12585.4|12573.4|0
1628525960000|2021-08-09 16:19:20|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|0
1628525980000|2021-08-09 16:19:40|12583.8|12571.8|12586.7|12574.7|12586.7|12574.7|12583.8|12571.8|1
1628525990000|2021-08-09 16:19:50|12586.3|12574.3|12585.4|12573.4|12586.3|12574.3|12585.4|12573.4|0
1628526000000|2021-08-09 16:20:00|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|0
1628526010000|2021-08-09 16:20:10|12584.2|12572.2|12586.3|12574.3|12586.3|12574.3|12584.2|12572.2|2
1628526020000|2021-08-09 16:20:20|12584.2|12572.2|12586.3|12574.3|12586.3|12574.3|12584.2|12572.2|1
1628526050000|2021-08-09 16:20:50|12587.1|12575.1|12586.3|12574.3|12587.1|12575.1|12586.3|12574.3|0
1628526060000|2021-08-09 16:21:00|12587.1|12575.1|12587.5|12575.5|12587.5|12575.5|12587.1|12575.1|0
1628526070000|2021-08-09 16:21:10|12587.9|12575.9|12584.2|12572.2|12588.8|12576.8|12583.4|12571.4|12
1628526080000|2021-08-09 16:21:20|12585|12573|12584.2|12572.2|12585|12573|12584.2|12572.2|6
1628526090000|2021-08-09 16:21:30|12583.4|12571.4|12582.1|12570.1|12584.2|12572.2|12582.1|12570.1|0
1628526100000|2021-08-09 16:21:40|12582.9|12570.9|12585.4|12573.4|12585.4|12573.4|12582.9|12570.9|10
1628526110000|2021-08-09 16:21:50|12585.8|12573.8|12587.5|12575.5|12587.5|12575.5|12585.8|12573.8|0
1628526150000|2021-08-09 16:22:30|12587.1|12575.1|12587.5|12575.5|12587.5|12575.5|12587.1|12575.1|0
1628526160000|2021-08-09 16:22:40|12587.1|12575.1|12586.3|12574.3|12587.1|12575.1|12585.9|12573.9|0
1628526170000|2021-08-09 16:22:50|12586.7|12574.7|12587.1|12575.1|12587.1|12575.1|12586.7|12574.7|0
1628526180000|2021-08-09 16:23:00|12586.7|12574.7|12585.9|12573.9|12586.7|12574.7|12585.9|12573.9|0
1628526200000|2021-08-09 16:23:20|12584.2|12572.2|12585.9|12573.9|12585.9|12573.9|12584.2|12572.2|23
1628526210000|2021-08-09 16:23:30|||||||||1
1628526220000|2021-08-09 16:23:40|12589.9|12569.9|12589.9|12569.9|12589.9|12569.9|12589.9|12569.9|2
1628526230000|2021-08-09 16:23:50|12589|12569|12588.6|12568.6|12589|12569|12588.6|12568.6|0
1628526240000|2021-08-09 16:24:00|12583.8|12571.8|12583|12571|12584.6|12572.6|12583|12571|0
1628526250000|2021-08-09 16:24:10|12585.1|12573.1|12585.1|12573.1|12585.9|12573.9|12585.1|12573.1|0
1628526260000|2021-08-09 16:24:20|12587.1|12575.1|12587.1|12575.1|12587.1|12575.1|12587.1|12575.1|0
1628526280000|2021-08-09 16:24:40|12586.3|12574.3|12587.1|12575.1|12587.1|12575.1|12585.9|12573.9|0
1628526290000|2021-08-09 16:24:50|12585.9|12573.9|12585.9|12573.9|12585.9|12573.9|12585.9|12573.9|0
1628526300000|2021-08-09 16:25:00|12585.1|12573.1|12583.8|12571.8|12585.1|12573.1|12583.8|12571.8|0
1628526310000|2021-08-09 16:25:10|12584.2|12572.2|12583.8|12571.8|12584.2|12572.2|12583.8|12571.8|0
1628526320000|2021-08-09 16:25:20|12584.2|12572.2|12585.1|12573.1|12585.1|12573.1|12583.8|12571.8|0
1628526330000|2021-08-09 16:25:30|12587.1|12575.1|12585.1|12573.1|12587.1|12575.1|12585.1|12573.1|0
1628526340000|2021-08-09 16:25:40|12585.9|12573.9|12585.1|12573.1|12585.9|12573.9|12585.1|12573.1|0
1628526350000|2021-08-09 16:25:50|||||||||25
1628526380000|2021-08-09 16:26:20|12584.7|12572.7|12582.6|12570.6|12584.7|12572.7|12582.6|12570.6|0
1628526410000|2021-08-09 16:26:50|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|0
1628526440000|2021-08-09 16:27:20|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|0
1628526450000|2021-08-09 16:27:30|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|0
1628526480000|2021-08-09 16:28:00|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|0
1628526590000|2021-08-09 16:29:50|12581.7|12569.7|12584.7|12572.7|12584.7|12572.7|12581.7|12569.7|0
1628526600000|2021-08-09 16:30:00|12586.8|12574.8|12586.8|12574.8|12586.8|12574.8|12585.5|12573.5|0
1628526610000|2021-08-09 16:30:10|12585.5|12573.5|12585.5|12573.5|12585.5|12573.5|12585.5|12573.5|0
1628526630000|2021-08-09 16:30:30|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|0
1628526640000|2021-08-09 16:30:40|12586.8|12574.8|12586.8|12574.8|12586.8|12574.8|12586.8|12574.8|0
1628526650000|2021-08-09 16:30:50|12585.5|12573.5|12585.5|12573.5|12585.5|12573.5|12585.5|12573.5|0
1628526660000|2021-08-09 16:31:00|12586.8|12574.8|12586.8|12574.8|12586.8|12574.8|12586.8|12574.8|0
1628526680000|2021-08-09 16:31:20|12588.4|12576.4|12589.3|12577.3|12589.3|12577.3|12588.4|12576.4|5
1628526690000|2021-08-09 16:31:30|12591|12579|12589.7|12577.7|12591|12579|12589.7|12577.7|5
1628526700000|2021-08-09 16:31:40|12588.9|12576.9|12586.8|12574.8|12588.9|12576.9|12586.8|12574.8|0
1628526710000|2021-08-09 16:31:50|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|0
1628526720000|2021-08-09 16:32:00|12587.6|12575.6|12588.9|12576.9|12588.9|12576.9|12587.6|12575.6|0
1628526750000|2021-08-09 16:32:30|12588|12576|12587.6|12575.6|12588|12576|12587.6|12575.6|0
1628526760000|2021-08-09 16:32:40|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|0
1628526770000|2021-08-09 16:32:50|12586.4|12574.4|12587.2|12575.2|12587.2|12575.2|12586.4|12574.4|0
1628526780000|2021-08-09 16:33:00|12586.4|12574.4|12586.8|12574.8|12586.8|12574.8|12586.4|12574.4|0
1628526850000|2021-08-09 16:34:10|12587.2|12575.2|12586|12574|12587.2|12575.2|12586|12574|8
1628526870000|2021-08-09 16:34:30|12587.2|12575.2|12588.4|12576.4|12588.4|12576.4|12587.2|12575.2|7
1628526910000|2021-08-09 16:35:10|12589.3|12577.3|12595.3|12575.3|12595.3|12578.1|12589.3|12574.5|3
1628526920000|2021-08-09 16:35:20|12594.5|12574.5|12589.2|12577.2|12594.5|12578.1|12589.2|12574.5|6
1628526930000|2021-08-09 16:35:30|12588.8|12576.8|12583.4|12571.4|12588.8|12576.8|12583.4|12571.4|1
1628526940000|2021-08-09 16:35:40|12585.4|12573.4|12587.5|12575.5|12587.5|12575.5|12585.4|12573.4|1
1628526950000|2021-08-09 16:35:50|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|0
1628526970000|2021-08-09 16:36:10|12585.4|12573.4|12584.2|12572.2|12585.4|12573.4|12584.2|12572.2|0
1628526980000|2021-08-09 16:36:20|12583.8|12571.8|12581.3|12569.3|12583.8|12571.8|12580|12568|7
1628526990000|2021-08-09 16:36:30|12580|12568|12581.3|12569.3|12581.3|12569.3|12580|12568|0
1628527000000|2021-08-09 16:36:40|12582.1|12570.1|12581.3|12569.3|12582.1|12570.1|12581.3|12569.3|0
1628527010000|2021-08-09 16:36:50|12580|12568|12580|12568|12580|12568|12580|12568|0
1628527030000|2021-08-09 16:37:10|12581.7|12569.7|12587|12567|12587|12569.7|12580|12567|13
1628527040000|2021-08-09 16:37:20|12588.7|12568.7|12588.7|12568.7|12588.7|12568.7|12588.7|12568.7|0
1628527050000|2021-08-09 16:37:30|12587.8|12567.8|12587.8|12567.8|12587.8|12567.8|12587.8|12567.8|0
1628527060000|2021-08-09 16:37:40|12588.7|12568.7|12583.8|12571.8|12588.7|12571.8|12583.8|12568.7|0
1628527080000|2021-08-09 16:38:00|12583|12571|12583|12571|12583|12571|12583|12571|4
1628527090000|2021-08-09 16:38:10|||||||||2
1628527110000|2021-08-09 16:38:30|12581.3|12569.3|12581.3|12569.3|12581.3|12569.3|12581.3|12569.3|0
1628527120000|2021-08-09 16:38:40|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|0
1628527140000|2021-08-09 16:39:00|12581.3|12569.3|12583.9|12571.9|12583.9|12571.9|12581.3|12569.3|0
1628527150000|2021-08-09 16:39:10|12583|12571|12583|12571|12583|12571|12583|12571|0
1628527160000|2021-08-09 16:39:20|||||||||5
1628527180000|2021-08-09 16:39:40|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|0
1628527300000|2021-08-09 16:41:40|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|0
1628527320000|2021-08-09 16:42:00|12583|12571|12583.9|12571.9|12583.9|12571.9|12583|12571|0
1628527330000|2021-08-09 16:42:10|12583|12571|12583|12571|12583|12571|12583|12571|0
1628527350000|2021-08-09 16:42:30|||||||||1
1628527410000|2021-08-09 16:43:30|12586|12574|12585.6|12573.6|12586|12574|12585.6|12573.6|1
1628527420000|2021-08-09 16:43:40|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|0
1628527430000|2021-08-09 16:43:50|12585.6|12573.6|12585.6|12573.6|12585.6|12573.6|12585.6|12573.6|0
1628527460000|2021-08-09 16:44:20|12584.7|12572.7|12585.6|12573.6|12585.6|12573.6|12584.7|12572.7|0
1628527480000|2021-08-09 16:44:40|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|0
1628527500000|2021-08-09 16:45:00|12589.5|12569.5|12585.1|12573.1|12589.5|12573.1|12585.1|12569.5|2
1628527510000|2021-08-09 16:45:10|12583.4|12571.4|12583.4|12571.4|12583.4|12571.4|12583.4|12571.4|0
1628527520000|2021-08-09 16:45:20|12588|12576|12588|12576|12588|12576|12588|12576|0
1628527530000|2021-08-09 16:45:30|12588.9|12576.9|12588.9|12576.9|12588.9|12576.9|12588.9|12576.9|0
1628527540000|2021-08-09 16:45:40|12589.7|12577.7|12592.7|12580.7|12592.7|12580.7|12589.7|12577.7|0
1628527550000|2021-08-09 16:45:50|12593.5|12581.5|12595.2|12583.2|12596|12584|12593.5|12581.5|1
1628527560000|2021-08-09 16:46:00|12596|12584|12597.3|12585.3|12597.3|12585.3|12596|12584|0
1628527570000|2021-08-09 16:46:10|12596|12584|12597.3|12585.3|12597.3|12585.3|12596|12584|0
1628527580000|2021-08-09 16:46:20|12596|12584|12596|12584|12596|12584|12596|12584|0
1628527600000|2021-08-09 16:46:40|12595.2|12583.2|12595.2|12583.2|12595.2|12583.2|12595.2|12583.2|0
1628527610000|2021-08-09 16:46:50|12597.9|12577.9|12593.5|12581.5|12597.9|12581.5|12593.5|12577.9|0
1628527620000|2021-08-09 16:47:00|12597.1|12577.1|12597.1|12577.1|12597.1|12577.1|12597.1|12577.1|0
1628527640000|2021-08-09 16:47:20|12592.7|12580.7|12591|12579|12592.7|12580.7|12591|12579|0
1628527650000|2021-08-09 16:47:30|12592.7|12580.7|12594.8|12582.8|12594.8|12582.8|12592.7|12580.7|0
1628527660000|2021-08-09 16:47:40|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|0
1628527690000|2021-08-09 16:48:10|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|1
1628527700000|2021-08-09 16:48:20|12596.8|12584.8|12597.7|12585.7|12597.7|12585.7|12596.8|12584.8|0
1628527720000|2021-08-09 16:48:40|12597.3|12585.3|12596.4|12584.4|12597.3|12585.3|12596.4|12584.4|0
1628527760000|2021-08-09 16:49:20|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|12595.6|12583.6|0
1628527770000|2021-08-09 16:49:30|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|0
1628527780000|2021-08-09 16:49:40|12596|12584|12596|12584|12596|12584|12596|12584|0
1628527800000|2021-08-09 16:50:00|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|1
1628527810000|2021-08-09 16:50:10|12596.8|12584.8|12596.8|12584.8|12596.8|12584.8|12596.8|12584.8|0
1628527820000|2021-08-09 16:50:20|12597.2|12585.2|12601.4|12589.4|12601.4|12589.4|12597.2|12585.2|7
1628527830000|2021-08-09 16:50:30|12599.7|12587.7|12598.9|12586.9|12599.7|12587.7|12598.9|12586.9|4
1628527840000|2021-08-09 16:50:40|12598.1|12586.1|12597.7|12585.7|12598.1|12586.1|12597.7|12585.7|0
1628527850000|2021-08-09 16:50:50|12598.5|12586.5|12598.9|12586.9|12598.9|12586.9|12598.5|12586.5|1
1628527860000|2021-08-09 16:51:00|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|12598.1|12586.1|2
1628527880000|2021-08-09 16:51:20|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|2
1628527890000|2021-08-09 16:51:30|12598.1|12586.1|12596|12584|12598.1|12586.1|12596|12584|0
1628527900000|2021-08-09 16:51:40|12596.4|12584.4|12597.7|12585.7|12597.7|12585.7|12596.4|12584.4|0
1628527930000|2021-08-09 16:52:10|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|12596.4|12584.4|0
1628528010000|2021-08-09 16:53:30|12594.3|12582.3|12594.3|12582.3|12594.3|12582.3|12594.3|12582.3|0
1628528020000|2021-08-09 16:53:40|12595.6|12583.6|12601.4|12589.4|12601.4|12589.4|12595.6|12583.6|21
1628528030000|2021-08-09 16:53:50|12601|12589|12602.2|12590.2|12602.2|12590.2|12601|12589|0
1628528040000|2021-08-09 16:54:00|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|0
1628528070000|2021-08-09 16:54:30|12603.9|12591.9|12603.9|12591.9|12603.9|12591.9|12603.9|12591.9|0
1628528080000|2021-08-09 16:54:40|12606.4|12594.4|12606.4|12594.4|12606.4|12594.4|12606.4|12594.4|0
1628528090000|2021-08-09 16:54:50|12611.2|12591.2|12613.8|12593.8|12614.6|12594.6|12611.2|12591.2|10
1628528100000|2021-08-09 16:55:00|12614.6|12594.6|12614.6|12594.6|12614.6|12594.6|12614.6|12594.6|0
1628528110000|2021-08-09 16:55:10|12615.5|12595.5|12615.9|12595.9|12615.9|12595.9|12615.5|12595.5|0
1628528120000|2021-08-09 16:55:20|12616.7|12596.7|12615.9|12595.9|12616.7|12596.7|12615.9|12595.9|0
1628528130000|2021-08-09 16:55:30|12616.7|12596.7|12611.9|12599.9|12616.7|12599.9|12611.9|12596.7|0
1628528140000|2021-08-09 16:55:40|12611|12599|12611|12599|12611|12599|12611|12599|0
1628528150000|2021-08-09 16:55:50|12611.9|12599.9|12617.5|12597.5|12618.3|12602.3|12611.9|12597.1|9
1628528160000|2021-08-09 16:56:00|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|0
1628528170000|2021-08-09 16:56:10|12611.8|12599.8|12611.8|12599.8|12611.8|12599.8|12611.8|12599.8|0
1628528190000|2021-08-09 16:56:30|12615.4|12595.4|12612.5|12592.5|12615.4|12596.1|12608.1|12592.5|0
1628528200000|2021-08-09 16:56:40|12607.3|12595.3|12612.5|12592.5|12612.5|12595.3|12607.3|12592.5|0
1628528210000|2021-08-09 16:56:50|12613.8|12593.8|12613.8|12593.8|12613.8|12593.8|12613.8|12593.8|0
1628528220000|2021-08-09 16:57:00|12613.3|12593.3|12613.3|12593.3|12613.3|12593.3|12613.3|12593.3|0
1628528230000|2021-08-09 16:57:10|12612.9|12592.9|12607.3|12595.3|12613.8|12595.3|12607.3|12592.9|0
1628528240000|2021-08-09 16:57:20|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|0
1628528250000|2021-08-09 16:57:30|12607.7|12595.7|12606.9|12594.9|12607.7|12595.7|12606.9|12594.9|0
1628528260000|2021-08-09 16:57:40|12604.8|12592.8|12606|12594|12608.1|12596.1|12604.8|12592.8|2
1628528270000|2021-08-09 16:57:50|12606.9|12594.9|12607.3|12595.3|12608.5|12596.5|12606.9|12594.9|3
1628528280000|2021-08-09 16:58:00|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|12608.1|12596.1|2
1628528290000|2021-08-09 16:58:10|12608.5|12596.5|12607.7|12595.7|12608.5|12596.5|12607.7|12595.7|6
1628528300000|2021-08-09 16:58:20|||||||||2
1628528310000|2021-08-09 16:58:30|12608.1|12596.1|12608.9|12596.9|12608.9|12596.9|12608.1|12596.1|0
1628528320000|2021-08-09 16:58:40|12609.4|12597.4|12608.9|12596.9|12609.4|12597.4|12608.9|12596.9|0
1628528330000|2021-08-09 16:58:50|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|0
1628528350000|2021-08-09 16:59:10|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|0
1628528370000|2021-08-09 16:59:30|12605.2|12593.2|12606.9|12594.9|12606.9|12594.9|12605.2|12593.2|0
1628528400000|2021-08-09 17:00:00|12606|12594|12606|12594|12606|12594|12606|12594|0
1628528410000|2021-08-09 17:00:10|12605.2|12593.2|12605.2|12593.2|12605.2|12593.2|12605.2|12593.2|0
1628528450000|2021-08-09 17:00:50|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|3
1628528460000|2021-08-09 17:01:00|12605.2|12593.2|12608.1|12596.1|12608.1|12596.1|12605.2|12593.2|0
1628528470000|2021-08-09 17:01:10|12605.6|12593.6|12606.5|12594.5|12606.5|12594.5|12605.6|12593.6|3
1628528490000|2021-08-09 17:01:30|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|0
1628528520000|2021-08-09 17:02:00|12609.2|12589.2|12599.8|12587.8|12609.2|12589.2|12598.9|12586.9|0
1628528530000|2021-08-09 17:02:10|12599.4|12587.4|12598.9|12586.9|12599.4|12587.4|12598.5|12586.5|0
1628528550000|2021-08-09 17:02:30|12598.5|12586.5|12598.1|12586.1|12598.9|12586.9|12597.7|12585.7|0
1628528560000|2021-08-09 17:02:40|12597.7|12585.7|12602.5|12582.5|12602.5|12586.9|12597.7|12582.5|0
1628528570000|2021-08-09 17:02:50|12601.3|12581.3|12603.4|12583.4|12603.4|12583.4|12601.3|12581.3|0
1628528620000|2021-08-09 17:03:40|12602.5|12582.5|12602.5|12582.5|12602.5|12582.5|12602.5|12582.5|0
1628528630000|2021-08-09 17:03:50|12603.4|12583.4|12603.4|12583.4|12603.4|12583.4|12603.4|12583.4|0
1628528660000|2021-08-09 17:04:20|12605.1|12585.1|12606.7|12586.7|12606.7|12590.3|12602.3|12585.1|0
1628528710000|2021-08-09 17:05:10|12605.9|12585.9|12606.7|12586.7|12606.7|12586.7|12605.9|12585.9|0
1628528730000|2021-08-09 17:05:30|12608|12588|12605.9|12585.9|12608|12588|12605.9|12585.9|0
1628528740000|2021-08-09 17:05:40|12603|12583|12603|12583|12603|12583|12603|12583|2
1628528770000|2021-08-09 17:06:10|12605.5|12585.5|12603|12583|12605.5|12585.5|12603|12583|0
1628528840000|2021-08-09 17:07:20|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|0
1628528860000|2021-08-09 17:07:40|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|0
1628528870000|2021-08-09 17:07:50|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|0
1628528880000|2021-08-09 17:08:00|12600.9|12580.9|12597.4|12585.4|12600.9|12585.4|12596.1|12580.9|0
1628528940000|2021-08-09 17:09:00|12597|12585|12597|12585|12597|12585|12597|12585|0
1628528950000|2021-08-09 17:09:10|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|3
1628528960000|2021-08-09 17:09:20|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|0
1628528980000|2021-08-09 17:09:40|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|0
1628529000000|2021-08-09 17:10:00|||||||||5
1628529010000|2021-08-09 17:10:10|12593.6|12581.6|12593.2|12581.2|12593.6|12581.6|12593.2|12581.2|2
1628529020000|2021-08-09 17:10:20|12594.5|12582.5|12593.6|12581.6|12594.5|12582.5|12593.6|12581.6|2
1628529040000|2021-08-09 17:10:40|12592|12580|12591.6|12579.6|12592.8|12580.8|12591.6|12579.6|5
1628529050000|2021-08-09 17:10:50|12592|12580|12594.4|12582.4|12596.4|12582.4|12592|12576.4|12
1628529080000|2021-08-09 17:11:20|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|12594.9|12582.9|0
1628529090000|2021-08-09 17:11:30|||||||||5
1628529100000|2021-08-09 17:11:40|||||||||1
1628529130000|2021-08-09 17:12:10|12594.4|12582.4|12594.9|12582.9|12594.9|12582.9|12594.4|12582.4|0
1628529150000|2021-08-09 17:12:30|12595.3|12583.3|12596.1|12584.1|12597.8|12585.8|12595.3|12583.3|5
1628529160000|2021-08-09 17:12:40|12596.5|12584.5|12596.5|12584.5|12596.5|12584.5|12596.5|12584.5|0
1628529190000|2021-08-09 17:13:10|12595.7|12583.7|12595.7|12583.7|12596.5|12584.5|12595.7|12583.7|0
1628529240000|2021-08-09 17:14:00|12596.5|12584.5|12596.9|12584.9|12596.9|12584.9|12595.7|12583.7|6
1628529250000|2021-08-09 17:14:10|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|0
1628529280000|2021-08-09 17:14:40|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|0
1628529310000|2021-08-09 17:15:10|12600.3|12588.3|12600.3|12588.3|12600.3|12588.3|12599.5|12587.5|5
1628529350000|2021-08-09 17:15:50|12599.1|12587.1|12597.4|12585.4|12599.1|12587.1|12597|12585|0
1628529360000|2021-08-09 17:16:00|12596.1|12584.1|12598.6|12586.6|12598.6|12586.6|12596.1|12584.1|0
1628529370000|2021-08-09 17:16:10|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|5
1628529390000|2021-08-09 17:16:30|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|12599.9|12587.9|0
1628529410000|2021-08-09 17:16:50|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|0
1628529420000|2021-08-09 17:17:00|12602.8|12590.8|12602.4|12590.4|12602.8|12590.8|12602.4|12590.4|0
1628529430000|2021-08-09 17:17:10|12601.6|12589.6|12602.4|12590.4|12602.4|12590.4|12601.6|12589.6|5
1628529440000|2021-08-09 17:17:20|12600.7|12588.7|12600.7|12588.7|12600.7|12588.7|12600.7|12588.7|0
1628529450000|2021-08-09 17:17:30|12601.2|12589.2|12600.3|12588.3|12601.2|12589.2|12600.3|12588.3|4
1628529460000|2021-08-09 17:17:40|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|0
1628529480000|2021-08-09 17:18:00|12597.4|12585.4|12597|12585|12598.9|12585.4|12597|12578.9|2
1628529490000|2021-08-09 17:18:10|12599.3|12579.3|12593.3|12581.3|12599.3|12582.5|12593.3|12578.5|5
1628529520000|2021-08-09 17:18:40|12592.4|12580.4|12594.9|12582.9|12594.9|12582.9|12592.4|12580.4|0
1628529540000|2021-08-09 17:19:00|12595.3|12583.3|12595.8|12583.8|12596.2|12584.2|12595.3|12583.3|0
1628529550000|2021-08-09 17:19:10|12595.3|12583.3|12597.4|12585.4|12597.4|12585.4|12594.9|12582.9|4
1628529560000|2021-08-09 17:19:20|||||||||2
1628529580000|2021-08-09 17:19:40|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|12598.2|12586.2|0
1628529590000|2021-08-09 17:19:50|12597.8|12585.8|12597|12585|12597.8|12585.8|12597|12585|0
1628529600000|2021-08-09 17:20:00|12595.7|12583.7|12596.4|12576.4|12596.4|12583.7|12591.1|12576.4|1
1628529630000|2021-08-09 17:20:30|12591.1|12579.1|12589.1|12577.1|12591.1|12579.1|12589.1|12577.1|0
1628529640000|2021-08-09 17:20:40|12588.6|12576.6|12588.6|12576.6|12589.1|12577.1|12588.6|12576.6|1
1628529650000|2021-08-09 17:20:50|12588.2|12576.2|12588.2|12576.2|12588.2|12576.2|12588.2|12576.2|0
1628529660000|2021-08-09 17:21:00|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|5
1628529670000|2021-08-09 17:21:10|12587|12575|12586.6|12574.6|12587|12575|12586.6|12574.6|0
1628529680000|2021-08-09 17:21:20|12585.7|12573.7|12587.4|12575.4|12587.4|12575.4|12585.3|12573.3|0
1628529720000|2021-08-09 17:22:00|12587.8|12575.8|12587.8|12575.8|12587.8|12575.8|12587.8|12575.8|1
1628529730000|2021-08-09 17:22:10|12593.9|12573.9|12589.5|12577.5|12593.9|12580|12589.5|12573.9|40
1628529740000|2021-08-09 17:22:20|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|0
1628529750000|2021-08-09 17:22:30|12589.1|12577.1|12587.8|12575.8|12589.5|12577.5|12587.8|12575.8|1
1628529760000|2021-08-09 17:22:40|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|0
1628529780000|2021-08-09 17:23:00|12586.2|12574.2|12587.4|12575.4|12587.4|12575.4|12586.2|12574.2|0
1628529810000|2021-08-09 17:23:30|12587|12575|12587.5|12575.5|12588.7|12576.7|12586.2|12574.2|5
1628529820000|2021-08-09 17:23:40|12587.9|12575.9|12588.7|12576.7|12588.7|12576.7|12587.9|12575.9|0
1628529830000|2021-08-09 17:23:50|12589.1|12577.1|12587.9|12575.9|12589.1|12577.1|12587.4|12575.4|1
1628529840000|2021-08-09 17:24:00|12588.3|12576.3|12586.2|12574.2|12588.3|12576.3|12586.2|12574.2|0
1628529850000|2021-08-09 17:24:10|12586.6|12574.6|12587.9|12575.9|12587.9|12575.9|12586.6|12574.6|0
1628529860000|2021-08-09 17:24:20|12588.3|12576.3|12587.4|12575.4|12588.3|12576.3|12587.4|12575.4|2
1628529870000|2021-08-09 17:24:30|||||||||6
1628529900000|2021-08-09 17:25:00|12587.9|12575.9|12588.7|12576.7|12588.7|12576.7|12587.9|12575.9|1
1628529910000|2021-08-09 17:25:10|12587.9|12575.9|12592.9|12580.9|12592.9|12580.9|12587.9|12575.9|0
1628529930000|2021-08-09 17:25:30|12593.7|12581.7|12591.7|12579.7|12593.7|12581.7|12591.7|12579.7|0
1628529940000|2021-08-09 17:25:40|12592.1|12580.1|12591.7|12579.7|12592.1|12580.1|12591.7|12579.7|0
1628529960000|2021-08-09 17:26:00|||||||||5
1628529970000|2021-08-09 17:26:10|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|5
1628529980000|2021-08-09 17:26:20|12591.7|12579.7|12594.6|12582.6|12594.6|12582.6|12591.7|12579.7|0
1628530000000|2021-08-09 17:26:40|12595.8|12583.8|12596.7|12584.7|12597.1|12585.1|12595.8|12583.8|1
1628530010000|2021-08-09 17:26:50|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|0
1628530020000|2021-08-09 17:27:00|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|12595.8|12583.8|0
1628530030000|2021-08-09 17:27:10|12596.7|12584.7|12596.3|12584.3|12596.7|12584.7|12596.3|12584.3|2
1628530040000|2021-08-09 17:27:20|12595.9|12583.9|12595|12583|12595.9|12583.9|12595|12583|7
1628530050000|2021-08-09 17:27:30|12594.2|12582.2|12595|12583|12595|12583|12594.2|12582.2|0
1628530060000|2021-08-09 17:27:40|12594.2|12582.2|12596.3|12584.3|12596.3|12584.3|12594.2|12582.2|0
1628530070000|2021-08-09 17:27:50|12595|12583|12595|12583|12595|12583|12594.2|12582.2|0
1628530110000|2021-08-09 17:28:30|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|0
1628530120000|2021-08-09 17:28:40|12595.9|12583.9|12596.3|12584.3|12596.3|12584.3|12595.9|12583.9|6
1628530140000|2021-08-09 17:29:00|||||||||3
1628530150000|2021-08-09 17:29:10|12598|12586|12599.2|12587.2|12599.2|12587.2|12596.3|12584.3|8
1628530160000|2021-08-09 17:29:20|12598|12586|12599.2|12587.2|12599.2|12587.2|12597.1|12585.1|0
1628530180000|2021-08-09 17:29:40|12597.1|12585.1|12597.5|12585.5|12600|12588|12597.1|12585.1|8
1628530200000|2021-08-09 17:30:00|12598.3|12586.3|12599.2|12587.2|12599.2|12587.2|12598.3|12586.3|0
1628530210000|2021-08-09 17:30:10|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|0
1628530220000|2021-08-09 17:30:20|12602.5|12590.5|12601.7|12589.7|12602.5|12590.5|12601.7|12589.7|0
1628530240000|2021-08-09 17:30:40|12600.8|12588.8|12599.2|12587.2|12600.8|12588.8|12599.2|12587.2|1
1628530250000|2021-08-09 17:30:50|||||||||2
1628530260000|2021-08-09 17:31:00|12600|12588|12600.4|12588.4|12602.5|12590.5|12600|12588|11
1628530270000|2021-08-09 17:31:10|12599.2|12587.2|12600.7|12580.7|12602.8|12587.2|12599.2|12580.7|6
1628530280000|2021-08-09 17:31:20|12595.8|12583.8|12597.9|12585.9|12597.9|12585.9|12595.8|12583.8|0
1628530290000|2021-08-09 17:31:30|||||||||2
1628530310000|2021-08-09 17:31:50|12599.6|12587.6|12597.9|12585.9|12599.6|12587.6|12597.9|12585.9|0
1628530320000|2021-08-09 17:32:00|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|12597.1|12585.1|5
1628530350000|2021-08-09 17:32:30|12600.7|12580.7|12596.3|12584.3|12600.7|12584.3|12595.1|12580.7|0
1628530360000|2021-08-09 17:32:40|12594.2|12582.2|12594.2|12582.2|12594.2|12582.2|12594.2|12582.2|0
1628530390000|2021-08-09 17:33:10|||||||||5
1628530420000|2021-08-09 17:33:40|12595.5|12583.5|12593.8|12581.8|12596.3|12584.3|12593.8|12581.8|0
1628530430000|2021-08-09 17:33:50|12591.3|12579.3|12588.8|12576.8|12591.3|12579.3|12588|12576|9
1628530440000|2021-08-09 17:34:00|12589.7|12577.7|12590.5|12578.5|12590.5|12578.5|12589.7|12577.7|7
1628530450000|2021-08-09 17:34:10|12589.7|12577.7|12592.5|12580.5|12592.5|12580.5|12589.7|12577.7|21
1628530470000|2021-08-09 17:34:30|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|0
1628530490000|2021-08-09 17:34:50|12589.2|12577.2|12590.4|12578.4|12590.4|12578.4|12589.2|12577.2|6
1628530500000|2021-08-09 17:35:00|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|3
1628530510000|2021-08-09 17:35:10|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|12590.4|12578.4|0
1628530520000|2021-08-09 17:35:20|12590.8|12578.8|12590|12578|12590.8|12578.8|12589.6|12577.6|1
1628530530000|2021-08-09 17:35:30|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|0
1628530540000|2021-08-09 17:35:40|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|0
1628530550000|2021-08-09 17:35:50|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|0
1628530570000|2021-08-09 17:36:10|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|0
1628530580000|2021-08-09 17:36:20|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|0
1628530590000|2021-08-09 17:36:30|12588.7|12576.7|12590|12578|12590|12578|12588.7|12576.7|3
1628530600000|2021-08-09 17:36:40|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|0
1628530620000|2021-08-09 17:37:00|12590|12578|12588.7|12576.7|12590|12578|12588.7|12576.7|0
1628530630000|2021-08-09 17:37:10|12587.5|12575.5|12590.7|12570.7|12590.7|12575.5|12587.5|12570.7|4
1628530650000|2021-08-09 17:37:30|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|0
1628530660000|2021-08-09 17:37:40|||||||||4
1628530670000|2021-08-09 17:37:50|12589.4|12569.4|12589.4|12569.4|12589.4|12569.4|12589.4|12569.4|0
1628530680000|2021-08-09 17:38:00|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|12590.3|12570.3|0
1628530700000|2021-08-09 17:38:20|12589.4|12569.4|12590.3|12570.3|12590.3|12570.3|12589.4|12569.4|0
1628530710000|2021-08-09 17:38:30|12589.4|12569.4|12590.3|12570.3|12590.3|12570.3|12589.4|12569.4|3
1628530720000|2021-08-09 17:38:40|||||||||3
1628530730000|2021-08-09 17:38:50|||||||||3
1628530760000|2021-08-09 17:39:20|||||||||9
1628530770000|2021-08-09 17:39:30|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|0
1628530780000|2021-08-09 17:39:40|12587.5|12575.5|12588.4|12576.4|12588.4|12576.4|12587.5|12575.5|3
1628530790000|2021-08-09 17:39:50|12587.5|12575.5|12588.4|12576.4|12588.4|12576.4|12586.7|12574.7|0
1628530800000|2021-08-09 17:40:00|12586.7|12574.7|12588.4|12576.4|12588.8|12576.8|12586.7|12574.7|0
1628530810000|2021-08-09 17:40:10|12588|12576|12588.4|12576.4|12588.4|12576.4|12588|12576|0
1628530830000|2021-08-09 17:40:30|12587.5|12575.5|12585.9|12573.9|12587.5|12575.5|12585.9|12573.9|5
1628530850000|2021-08-09 17:40:50|12585|12573|12585.9|12573.9|12585.9|12573.9|12585|12573|0
1628530860000|2021-08-09 17:41:00|12585.5|12573.5|12585.9|12573.9|12585.9|12573.9|12584.6|12572.6|10
1628530870000|2021-08-09 17:41:10|12585.5|12573.5|12585.5|12573.5|12585.5|12573.5|12585.5|12573.5|0
1628530880000|2021-08-09 17:41:20|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|12583.8|12571.8|0
1628530900000|2021-08-09 17:41:40|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|0
1628530910000|2021-08-09 17:41:50|12582.5|12570.5|12582.1|12570.1|12582.5|12570.5|12580.8|12568.8|10
1628530920000|2021-08-09 17:42:00|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|12582.9|12570.9|0
1628530940000|2021-08-09 17:42:20|12583.8|12571.8|12586.7|12574.7|12586.7|12574.7|12583.8|12571.8|6
1628530950000|2021-08-09 17:42:30|12585.9|12573.9|12587.9|12575.9|12587.9|12575.9|12585.9|12573.9|0
1628530960000|2021-08-09 17:42:40|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|12586.3|12574.3|7
1628530970000|2021-08-09 17:42:50|12587.9|12575.9|12587.9|12575.9|12587.9|12575.9|12587.9|12575.9|0
1628530980000|2021-08-09 17:43:00|12588.8|12576.8|12590|12578|12590|12578|12588.8|12576.8|6
1628530990000|2021-08-09 17:43:10|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|5
1628531000000|2021-08-09 17:43:20|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|0
1628531010000|2021-08-09 17:43:30|12592.9|12580.9|12591.3|12579.3|12592.9|12580.9|12591.3|12579.3|0
1628531020000|2021-08-09 17:43:40|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|5
1628531030000|2021-08-09 17:43:50|12592.1|12580.1|12592.1|12580.1|12592.1|12580.1|12592.1|12580.1|4
1628531040000|2021-08-09 17:44:00|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|0
1628531060000|2021-08-09 17:44:20|12590|12578|12591.7|12579.7|12591.7|12579.7|12590|12578|5
1628531070000|2021-08-09 17:44:30|12592.5|12580.5|12595.9|12583.9|12595.9|12583.9|12592.5|12580.5|0
1628531080000|2021-08-09 17:44:40|12595.5|12583.5|12594.6|12582.6|12595.5|12583.5|12594.6|12582.6|0
1628531090000|2021-08-09 17:44:50|12595.5|12583.5|12594.6|12582.6|12595.5|12583.5|12594.6|12582.6|5
1628531100000|2021-08-09 17:45:00|12595.5|12583.5|12594.6|12582.6|12595.5|12583.5|12594.6|12582.6|0
1628531130000|2021-08-09 17:45:30|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|3
1628531140000|2021-08-09 17:45:40|12592.1|12580.1|12588.8|12576.8|12592.1|12580.1|12588.8|12576.8|20
1628531160000|2021-08-09 17:46:00|12591.5|12571.5|12591.5|12571.5|12591.5|12571.5|12591.5|12571.5|5
1628531170000|2021-08-09 17:46:10|12591.6|12571.6|12591.6|12571.6|12591.6|12571.6|12591.6|12571.6|0
1628531180000|2021-08-09 17:46:20|12589.9|12569.9|12587.5|12575.5|12589.9|12575.5|12587.5|12569.9|0
1628531200000|2021-08-09 17:46:40|12587.1|12575.1|12586.9|12566.9|12587.8|12575.1|12581.7|12566.9|1
1628531210000|2021-08-09 17:46:50|12582.5|12570.5|12582.5|12570.5|12582.5|12570.5|12582.5|12570.5|0
1628531220000|2021-08-09 17:47:00|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|0
1628531230000|2021-08-09 17:47:10|12580|12568|12580.5|12568.5|12580.5|12568.5|12579.2|12567.2|1
1628531240000|2021-08-09 17:47:20|||||||||5
1628531250000|2021-08-09 17:47:30|12583.4|12571.4|12583.4|12571.4|12584.2|12572.2|12583.4|12571.4|9
1628531260000|2021-08-09 17:47:40|12582.6|12570.6|12585.5|12573.5|12585.5|12573.5|12582.6|12570.6|0
1628531270000|2021-08-09 17:47:50|12592|12572|12592|12572|12592.4|12572.4|12592|12572|1
1628531280000|2021-08-09 17:48:00|12594.1|12574.1|12592.8|12572.8|12594.1|12574.1|12592.8|12572.8|0
1628531290000|2021-08-09 17:48:10|12592.2|12580.2|12593|12581|12593|12581|12592.2|12580.2|0
1628531300000|2021-08-09 17:48:20|12595.7|12575.7|12598.7|12578.7|12598.7|12582.2|12592.2|12575.7|1
1628531310000|2021-08-09 17:48:30|12600.7|12580.7|12602.4|12582.4|12602.8|12586.8|12598.8|12580.7|5
1628531320000|2021-08-09 17:48:40|12598|12586|12599.7|12587.7|12600.9|12588.9|12598|12580.7|1
1628531330000|2021-08-09 17:48:50|||||||||6
1628531340000|2021-08-09 17:49:00|12597.6|12585.6|12595.6|12583.6|12597.6|12585.6|12595.6|12583.6|5
1628531350000|2021-08-09 17:49:10|12594.7|12582.7|12594.7|12582.7|12595.5|12583.5|12594.7|12582.7|5
1628531360000|2021-08-09 17:49:20|12596|12584|12596.8|12584.8|12596.8|12584.8|12596|12584|0
1628531380000|2021-08-09 17:49:40|12598.5|12586.5|12597.2|12585.2|12601.4|12589.4|12597.2|12585.2|2
1628531390000|2021-08-09 17:49:50|12600|12580|12596.4|12584.4|12600|12585.2|12596.4|12580|0
1628531400000|2021-08-09 17:50:00|12597.6|12585.6|12598.8|12586.8|12598.8|12586.8|12596.4|12584.4|2
1628531420000|2021-08-09 17:50:20|12599.3|12587.3|12600.9|12588.9|12600.9|12588.9|12599.3|12587.3|2
1628531430000|2021-08-09 17:50:30|12600.5|12588.5|12599.7|12587.7|12600.5|12588.5|12599.7|12587.7|0
1628531440000|2021-08-09 17:50:40|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|12600.9|12588.9|1
1628531450000|2021-08-09 17:50:50|12603|12591|12599.3|12587.3|12603|12591|12599.3|12587.3|5
1628531460000|2021-08-09 17:51:00|||||||||3
1628531470000|2021-08-09 17:51:10|12600.6|12588.6|12601.4|12589.4|12601.4|12589.4|12600.6|12588.6|0
1628531480000|2021-08-09 17:51:20|12603.1|12591.1|12601.8|12589.8|12603.1|12591.1|12601.8|12589.8|3
1628531490000|2021-08-09 17:51:30|12601|12589|12601|12589|12601|12589|12601|12589|3
1628531510000|2021-08-09 17:51:50|12603.1|12591.1|12606|12594|12606|12594|12603.1|12591.1|4
1628531520000|2021-08-09 17:52:00|||||||||1
1628531530000|2021-08-09 17:52:10|12606.4|12594.4|12608.1|12596.1|12608.1|12596.1|12606|12594|0
1628531540000|2021-08-09 17:52:20|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|12609.8|12597.8|9
1628531550000|2021-08-09 17:52:30|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12608.1|12596.1|4
1628531570000|2021-08-09 17:52:50|12609.8|12597.8|12607.7|12595.7|12609.8|12597.8|12607.7|12595.7|6
1628531580000|2021-08-09 17:53:00|12608.5|12596.5|12607.7|12595.7|12608.5|12596.5|12607.7|12595.7|0
1628531590000|2021-08-09 17:53:10|||||||||12
1628531600000|2021-08-09 17:53:20|12609.8|12597.8|12610.2|12598.2|12611|12599|12609.8|12597.8|5
1628531610000|2021-08-09 17:53:30|12608.9|12596.9|12608.9|12596.9|12608.9|12596.9|12608.9|12596.9|0
1628531620000|2021-08-09 17:53:40|12610.2|12598.2|12608.1|12596.1|12610.2|12598.2|12608.1|12596.1|5
1628531630000|2021-08-09 17:53:50|12606|12594|12605.2|12593.2|12606|12594|12605.2|12593.2|0
1628531640000|2021-08-09 17:54:00|12603.5|12591.5|12603.5|12591.5|12605.2|12593.2|12603.5|12591.5|0
1628531670000|2021-08-09 17:54:30|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|0
1628531690000|2021-08-09 17:54:50|12605.2|12593.2|12605.2|12593.2|12605.2|12593.2|12605.2|12593.2|0
1628531700000|2021-08-09 17:55:00|12605.6|12593.6|12603.1|12591.1|12605.6|12593.6|12603.1|12591.1|0
1628531710000|2021-08-09 17:55:10|12602.3|12590.3|12608.4|12588.4|12608.4|12590.3|12602.3|12588.4|5
1628531720000|2021-08-09 17:55:20|12607.5|12587.5|12604.8|12592.8|12608.4|12592.8|12601|12587.5|4
1628531730000|2021-08-09 17:55:30|12603.9|12591.9|12606.7|12586.7|12607.5|12591.9|12603.5|12586.7|1
1628531740000|2021-08-09 17:55:40|12602.3|12590.3|12601.8|12589.8|12602.3|12590.3|12601.4|12589.4|0
1628531750000|2021-08-09 17:55:50|12603.5|12591.5|12601.4|12589.4|12603.5|12591.5|12601.4|12589.4|0
1628531760000|2021-08-09 17:56:00|12601.8|12589.8|12603.5|12591.5|12603.5|12591.5|12601.8|12589.8|0
1628531770000|2021-08-09 17:56:10|12603.1|12591.1|12601.9|12589.9|12603.1|12591.1|12601.9|12589.9|0
1628531780000|2021-08-09 17:56:20|12603.1|12591.1|12603.5|12591.5|12604.4|12592.4|12601.9|12589.9|1
1628531800000|2021-08-09 17:56:40|12604.4|12592.4|12605.6|12593.6|12605.6|12593.6|12604.4|12592.4|0
1628531810000|2021-08-09 17:56:50|12606|12594|12610.2|12598.2|12610.2|12598.2|12606|12594|2
1628531820000|2021-08-09 17:57:00|12608.1|12596.1|12605.6|12593.6|12608.1|12596.1|12605.6|12593.6|0
1628531840000|2021-08-09 17:57:20|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|0
1628531850000|2021-08-09 17:57:30|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|6
1628531860000|2021-08-09 17:57:40|12603.6|12591.6|12603.6|12591.6|12603.6|12591.6|12603.6|12591.6|5
1628531870000|2021-08-09 17:57:50|12604|12592|12604.4|12592.4|12604.8|12592.8|12604|12592|7
1628531880000|2021-08-09 17:58:00|12603.6|12591.6|12604.4|12592.4|12604.4|12592.4|12603.6|12591.6|0
1628531890000|2021-08-09 17:58:10|12603.6|12591.6|12604.8|12592.8|12604.8|12592.8|12603.6|12591.6|0
1628531900000|2021-08-09 17:58:20|||||||||2
1628531910000|2021-08-09 17:58:30|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|12607.7|12595.7|5
1628531920000|2021-08-09 17:58:40|12608.1|12596.1|12606|12594|12608.1|12596.1|12603.5|12591.5|0
1628531940000|2021-08-09 17:59:00|12604.8|12592.8|12602.7|12590.7|12604.8|12592.8|12602.7|12590.7|1
1628531950000|2021-08-09 17:59:10|12604.8|12592.8|12601|12589|12604.8|12592.8|12601|12589|0
1628531960000|2021-08-09 17:59:20|12603.1|12591.1|12606.9|12594.9|12606.9|12594.9|12602.3|12585.9|23
1628531970000|2021-08-09 17:59:30|12608.9|12596.9|12613.4|12593.4|12620.4|12606.9|12607.3|12591.7|2
1628531980000|2021-08-09 17:59:40|12612.5|12592.5|12603.1|12591.1|12612.5|12597.8|12603.1|12591.1|1
1628531990000|2021-08-09 17:59:50|12603.5|12591.5|12603.4|12591.4|12609.1|12593.1|12601.8|12587|11
1628532000000|2021-08-09 18:00:00|12601.3|12589.3|12601.7|12589.7|12603.4|12591.4|12601.3|12589.3|0
1628532010000|2021-08-09 18:00:10|12602.2|12590.2|12600.1|12588.1|12606.2|12591|12600.1|12585.4|1
1628532020000|2021-08-09 18:00:20|12604.5|12584.5|12602.2|12590.2|12604.5|12592.3|12600.1|12584.5|12
1628532030000|2021-08-09 18:00:30|12603.4|12591.4|12607|12587|12607|12591.8|12603|12586.2|13
1628532050000|2021-08-09 18:00:50|12601.8|12589.8|12602.2|12590.2|12602.2|12590.2|12601.8|12589.8|0
1628532070000|2021-08-09 18:01:10|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|12603.1|12591.1|0
1628532080000|2021-08-09 18:01:20|12603|12591|12603|12591|12603|12591|12603|12591|0
1628532090000|2021-08-09 18:01:30|12602.2|12590.2|12603.1|12591.1|12603.1|12591.1|12602.2|12590.2|5
1628532100000|2021-08-09 18:01:40|12604.3|12592.3|12606.4|12594.4|12606.4|12594.4|12604.3|12592.3|0
1628532110000|2021-08-09 18:01:50|12608.1|12596.1|12607.7|12595.7|12608.1|12596.1|12606.4|12594.4|17
1628532120000|2021-08-09 18:02:00|12608.1|12596.1|12608.9|12596.9|12609.3|12597.3|12608.1|12596.1|0
1628532130000|2021-08-09 18:02:10|12613.3|12593.3|12611.4|12599.4|12614.2|12599.4|12611.4|12593.3|0
1628532140000|2021-08-09 18:02:20|12610.6|12598.6|12611.4|12599.4|12615|12599.4|12610.6|12594.2|2
1628532150000|2021-08-09 18:02:30|12611|12599|12611|12599|12611|12599|12609.8|12597.8|0
1628532160000|2021-08-09 18:02:40|12616.2|12596.2|12616.2|12596.2|12616.2|12596.2|12616.2|12596.2|2
1628532170000|2021-08-09 18:02:50|12615.8|12595.8|12615.4|12595.4|12615.8|12595.8|12615|12595|0
1628532180000|2021-08-09 18:03:00|||||||||2
1628532190000|2021-08-09 18:03:10|12611.8|12599.8|12611.4|12599.4|12612.2|12600.2|12611.4|12599.4|0
1628532200000|2021-08-09 18:03:20|12610.5|12598.5|12611.4|12599.4|12611.4|12599.4|12610.5|12598.5|0
1628532210000|2021-08-09 18:03:30|12611.8|12599.8|12611.4|12599.4|12612.6|12600.6|12611.4|12599.4|0
1628532220000|2021-08-09 18:03:40|12611.8|12599.8|12611|12599|12611.8|12599.8|12611|12599|0
1628532240000|2021-08-09 18:04:00|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|1
1628532260000|2021-08-09 18:04:20|12609.4|12597.4|12612.1|12592.1|12613.4|12598.6|12609.4|12592.1|11
1628532270000|2021-08-09 18:04:30|12612.5|12592.5|12611.5|12599.5|12613.4|12599.5|12609.8|12592.5|0
1628532280000|2021-08-09 18:04:40|12615.1|12595.1|12613.8|12593.8|12615.1|12595.1|12613.8|12593.8|1
1628532290000|2021-08-09 18:04:50|12614.7|12594.7|12613.2|12601.2|12615.9|12601.2|12613.2|12593.8|1
1628532300000|2021-08-09 18:05:00|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|12612.3|12600.3|0
1628602200000|2021-08-10 13:30:00|12633.2|12621.2|12621.7|12609.7|12640|12621.2|12610.3|12597.2|8
1628602210000|2021-08-10 13:30:10|12621.2|12609.2|12634|12622|12634|12622|12620.8|12608.8|5
1628602220000|2021-08-10 13:30:20|12632.7|12620.7|12626.4|12614.4|12634|12622|12626|12610.5|18
1628602230000|2021-08-10 13:30:30|12625.2|12613.2|12635.2|12623.2|12638.8|12623.2|12625.2|12610.9|5
1628602240000|2021-08-10 13:30:40|12638.8|12618.8|12631.3|12611.3|12638.8|12621.5|12629.8|12611.3|0
1628602250000|2021-08-10 13:30:50|12629.3|12617.3|12624.5|12612.5|12630.1|12617.3|12624.5|12609.7|13
1628602260000|2021-08-10 13:31:00|12623.6|12611.6|12634.7|12614.7|12634.7|12617.5|12623.6|12608|0
1628602270000|2021-08-10 13:31:10|12629.9|12617.9|12628.2|12616.2|12629.9|12617.9|12624.5|12609.7|0
1628602280000|2021-08-10 13:31:20|12635.2|12623.2|12637.7|12625.7|12637.7|12625.7|12635.2|12623.2|13
1628602290000|2021-08-10 13:31:30|12634.3|12622.3|12632|12620|12635.7|12623.7|12631.1|12619.1|11
1628602300000|2021-08-10 13:31:40|12629.9|12617.9|12630.2|12618.2|12630.2|12618.2|12629.9|12617.9|1
1628602310000|2021-08-10 13:31:50|12630.6|12618.6|12637.4|12625.4|12637.4|12625.4|12630.6|12618.6|2
1628602320000|2021-08-10 13:32:00|12636.5|12624.5|12639.3|12619.3|12641.9|12626.3|12634.1|12618.5|10
1628602330000|2021-08-10 13:32:10|12634.1|12622.1|12634.1|12622.1|12640.2|12623.8|12634.1|12619.3|0
1628602340000|2021-08-10 13:32:20|12633.2|12621.2|12635.3|12623.3|12636.2|12624.2|12632.4|12620.4|5
1628602350000|2021-08-10 13:32:30|12635.7|12623.7|12638.6|12626.6|12639.5|12627.5|12635.3|12623.3|2
1628602360000|2021-08-10 13:32:40|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|3
1628602370000|2021-08-10 13:32:50|12639.4|12627.4|12638.5|12626.5|12642.2|12627.4|12637.7|12622.2|29
1628602380000|2021-08-10 13:33:00|12640.2|12628.2|12641.9|12629.9|12641.9|12629.9|12639.4|12627.4|14
1628602390000|2021-08-10 13:33:10|12644.5|12632.5|12643.6|12631.6|12644.5|12632.5|12642.8|12630.8|1
1628602400000|2021-08-10 13:33:20|12643.2|12631.2|12646.5|12634.5|12648.2|12636.2|12643.2|12631.2|4
1628602410000|2021-08-10 13:33:30|12647.3|12635.3|12656.7|12636.7|12656.7|12636.7|12646|12633.3|14
1628602420000|2021-08-10 13:33:40|12655.4|12635.4|12651.3|12639.3|12655.4|12640.2|12651|12634.6|1
1628602430000|2021-08-10 13:33:50|12650.1|12638.1|12652.6|12640.6|12652.6|12640.6|12649.2|12637.2|0
1628602440000|2021-08-10 13:34:00|12650.9|12638.9|12649.2|12637.2|12652.6|12640.6|12649.2|12637.2|23
1628602450000|2021-08-10 13:34:10|12648|12636|12648|12636|12648|12636|12647.1|12635.1|0
1628602460000|2021-08-10 13:34:20|12649.2|12637.2|12649.2|12637.2|12650.1|12638.1|12649.2|12637.2|0
1628602470000|2021-08-10 13:34:30|12649.6|12637.6|12653.9|12641.9|12653.9|12641.9|12649.6|12637.6|0
1628602480000|2021-08-10 13:34:40|12654.7|12642.7|12655.6|12643.6|12655.6|12643.6|12654.7|12642.7|8
1628602490000|2021-08-10 13:34:50|12654.7|12642.7|12656.8|12644.8|12656.8|12644.8|12654.7|12642.7|0
1628602510000|2021-08-10 13:35:10|12657.7|12645.7|12661|12649|12664.7|12649.4|12657.7|12643.8|18
1628602520000|2021-08-10 13:35:20|12662.8|12650.8|12665.7|12653.7|12667|12655|12662.8|12650.8|0
1628602530000|2021-08-10 13:35:30|12664.9|12652.9|12667|12655|12667|12655|12664.9|12652.9|0
1628602540000|2021-08-10 13:35:40|12668.2|12656.2|12668.9|12656.9|12675|12658.7|12668.2|12655|5
1628602550000|2021-08-10 13:35:50|12669.8|12657.8|12670.7|12658.7|12672.8|12660.8|12669.8|12657.8|0
1628602560000|2021-08-10 13:36:00|12669.8|12657.8|12670.7|12658.7|12671.5|12659.5|12668.5|12656.5|6
1628602570000|2021-08-10 13:36:10|12670.3|12658.3|12668.2|12656.2|12671.1|12659.1|12667.8|12655.8|0
1628602580000|2021-08-10 13:36:20|12669|12657|12670.3|12658.3|12670.7|12658.7|12669|12657|0
1628602590000|2021-08-10 13:36:30|12671.1|12659.1|12673.5|12661.5|12673.5|12661.5|12668.2|12656.2|14
1628602600000|2021-08-10 13:36:40|12672.7|12660.7|12685.6|12665.6|12686.8|12673|12672.7|12660.7|3
1628602610000|2021-08-10 13:36:50|12684.7|12664.7|12682.8|12670.8|12686.8|12672.1|12682.8|12664.7|0
1628602620000|2021-08-10 13:37:00|12682|12670|12686.7|12674.7|12687.1|12675.1|12682|12670|0
1628602630000|2021-08-10 13:37:10|12687.5|12675.5|12684.5|12672.5|12687.5|12675.5|12684.5|12672.5|3
1628602640000|2021-08-10 13:37:20|12685.3|12673.3|12684.7|12664.7|12685.3|12673.3|12681.1|12661.8|35
1628602650000|2021-08-10 13:37:30|12683.9|12663.9|12678.2|12666.2|12684.7|12666.2|12678.2|12663.5|1
1628602660000|2021-08-10 13:37:40|12677.4|12665.4|12677.9|12665.9|12680.1|12667.1|12675.3|12660.1|3
1628602670000|2021-08-10 13:37:50|12678.2|12666.2|12678.6|12658.6|12686.5|12668|12678.2|12655.3|5
1628602680000|2021-08-10 13:38:00|12679.4|12659.4|12680.3|12660.3|12685.7|12660.7|12678.6|12654.8|0
1628602690000|2021-08-10 13:38:10|12679.1|12659.1|12679.1|12659.1|12680|12660|12679.1|12659.1|0
1628602700000|2021-08-10 13:38:20|12678.3|12658.3|12677.4|12657.4|12678.3|12658.3|12677.4|12657.4|0
1628602710000|2021-08-10 13:38:30|12677|12657|12676.1|12656.1|12677.9|12657.9|12676.1|12656.1|1
1628602720000|2021-08-10 13:38:40|12675.3|12655.3|12674|12654|12675.3|12655.3|12672.3|12652.3|0
1628602730000|2021-08-10 13:38:50|12672.3|12652.3|12677.4|12657.4|12677.4|12657.4|12671.1|12651.1|0
1628602740000|2021-08-10 13:39:00|12678.3|12658.3|12685.7|12673.7|12685.7|12673.7|12674.7|12658.3|3
1628602750000|2021-08-10 13:39:10|12690.4|12670.4|12692.1|12672.1|12692.1|12672.1|12686.6|12661.6|1
1628602760000|2021-08-10 13:39:20|12692.5|12672.5|12695.3|12683.3|12695.3|12683.3|12691.4|12672.5|1
1628602770000|2021-08-10 13:39:30|12695.7|12683.7|12692.7|12680.7|12695.7|12683.7|12692.7|12680.7|0
1628602780000|2021-08-10 13:39:40|12693.6|12681.6|12693.6|12681.6|12693.6|12681.6|12693.6|12681.6|0
1628602790000|2021-08-10 13:39:50|12692.7|12680.7|12694.7|12682.7|12694.8|12682.8|12692.7|12680.7|1
1628602800000|2021-08-10 13:40:00|12695.5|12683.5|12700|12688|12700|12688|12695.5|12683.5|16
1628602810000|2021-08-10 13:40:10|12699.7|12687.7|12698.7|12686.7|12701.2|12689.2|12698.4|12686.4|16
1628602820000|2021-08-10 13:40:20|12698.3|12686.3|12700|12688|12700|12688|12698.3|12686.3|8
1628602830000|2021-08-10 13:40:30|12699.2|12687.2|12699.2|12687.2|12699.2|12687.2|12699.2|12687.2|1
1628602840000|2021-08-10 13:40:40|12698.3|12686.3|12702.2|12690.2|12702.2|12690.2|12698.3|12686.3|6
1628602850000|2021-08-10 13:40:50|12702.6|12690.6|12702.6|12690.6|12702.6|12690.6|12701.7|12689.7|1
1628602860000|2021-08-10 13:41:00|12704.7|12692.7|12705.1|12693.1|12705.9|12693.9|12702|12690|8
1628602870000|2021-08-10 13:41:10|12703.8|12691.8|12707.2|12695.2|12707.2|12695.2|12703.8|12691.8|8
1628602880000|2021-08-10 13:41:20|12706.8|12694.8|12707.2|12695.2|12707.2|12695.2|12706.8|12694.8|20
1628602890000|2021-08-10 13:41:30|||||||||4
1628602900000|2021-08-10 13:41:40|||||||||1
1628602910000|2021-08-10 13:41:50|12706.3|12694.3|12702.6|12690.6|12708|12696|12702.6|12690.6|20
1628602920000|2021-08-10 13:42:00|12701.3|12689.3|12706.4|12694.4|12706.4|12694.4|12700.4|12688.4|2
1628602930000|2021-08-10 13:42:10|12706|12694|12703.7|12691.7|12706|12694|12702.5|12690.5|36
1628602940000|2021-08-10 13:42:20|12703.3|12691.3|12705.1|12693.1|12705.5|12693.5|12703|12691|14
1628602950000|2021-08-10 13:42:30|12703|12691|12708.1|12696.1|12708.1|12696.1|12702.6|12690.6|4
1628602960000|2021-08-10 13:42:40|12707.2|12695.2|12706.9|12694.9|12707.2|12695.2|12706.9|12694.9|0
1628602970000|2021-08-10 13:42:50|12706|12694|12706|12694|12706|12694|12706|12694|0
1628602980000|2021-08-10 13:43:00|12706.4|12694.4|12706.4|12694.4|12706.4|12694.4|12706.4|12694.4|1
1628603000000|2021-08-10 13:43:20|12704.7|12692.7|12706.4|12694.4|12706.4|12694.4|12704.7|12692.7|6
1628603010000|2021-08-10 13:43:30|||||||||5
1628603020000|2021-08-10 13:43:40|12704.7|12692.7|12706.4|12694.4|12706.4|12694.4|12704.7|12692.7|12
1628603030000|2021-08-10 13:43:50|12703.8|12691.8|12703.8|12691.8|12703.8|12691.8|12703|12691|10
1628603040000|2021-08-10 13:44:00|12704.7|12692.7|12709.8|12697.8|12709.8|12697.8|12704.3|12692.3|5
1628603050000|2021-08-10 13:44:10|12708.2|12696.2|12708.2|12696.2|12709.4|12697.4|12708.2|12696.2|5
1628603070000|2021-08-10 13:44:30|12707.3|12695.3|12709.4|12697.4|12709.4|12697.4|12707.3|12695.3|0
1628603090000|2021-08-10 13:44:50|12709.1|12697.1|12707.3|12695.3|12709.1|12697.1|12707.3|12695.3|0
1628603100000|2021-08-10 13:45:00|12707.7|12695.7|12714.1|12702.1|12714.1|12702.1|12707.7|12695.7|5
1628603110000|2021-08-10 13:45:10|12711.9|12699.9|12715.8|12703.8|12715.8|12703.8|12711.9|12699.9|8
1628603120000|2021-08-10 13:45:20|12717.5|12705.5|12720.9|12708.9|12720.9|12708.9|12717.5|12705.5|36
1628603130000|2021-08-10 13:45:30|||||||||14
1628603140000|2021-08-10 13:45:40|12722.6|12710.6|12724.4|12712.4|12724.4|12712.4|12722.6|12710.6|18
1628603150000|2021-08-10 13:45:50|||||||||26
1628603160000|2021-08-10 13:46:00|12726.1|12714.1|12729.1|12717.1|12729.1|12717.1|12725.2|12713.2|37
1628603170000|2021-08-10 13:46:10|12728.2|12716.2|12729.1|12717.1|12729.1|12717.1|12727.3|12715.3|1
1628603180000|2021-08-10 13:46:20|12729.4|12717.4|12732.4|12720.4|12732.4|12720.4|12729.4|12717.4|6
1628603190000|2021-08-10 13:46:30|12732.8|12720.8|12732.8|12720.8|12735.3|12723.3|12732.8|12720.8|6
1628603200000|2021-08-10 13:46:40|12733.2|12721.2|12730.7|12718.7|12733.2|12721.2|12730.7|12718.7|0
1628603210000|2021-08-10 13:46:50|12732.8|12720.8|12733.2|12721.2|12733.2|12721.2|12732.8|12720.8|0
1628603220000|2021-08-10 13:47:00|12733.6|12721.6|12731.1|12719.1|12735.3|12723.3|12731.1|12719.1|1
1628603230000|2021-08-10 13:47:10|12731.5|12719.5|12734.9|12722.9|12735.3|12723.3|12731.5|12719.5|4
1628603240000|2021-08-10 13:47:20|12732.8|12720.8|12732.8|12720.8|12733.7|12721.7|12732.8|12720.8|0
1628603260000|2021-08-10 13:47:40|12732|12720|12724.8|12712.8|12732|12720|12724.8|12712.8|5
1628603270000|2021-08-10 13:47:50|12725.7|12713.7|12725.7|12713.7|12725.7|12713.7|12723.6|12711.6|13
1628603280000|2021-08-10 13:48:00|12729.1|12717.1|12731.1|12719.1|12734.7|12719.1|12729.1|12714.7|10
1628603290000|2021-08-10 13:48:10|12732|12720|12734.9|12722.9|12734.9|12722.9|12732|12720|12
1628603300000|2021-08-10 13:48:20|12733.7|12721.7|12735.3|12723.3|12735.3|12723.3|12733.7|12721.7|0
1628603310000|2021-08-10 13:48:30|12734.5|12722.5|12730.3|12718.3|12734.5|12722.5|12730.3|12718.3|11
1628603320000|2021-08-10 13:48:40|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12729.9|12717.9|3
1628603330000|2021-08-10 13:48:50|12733.1|12721.1|12734.3|12722.3|12734.3|12722.3|12731|12719|29
1628603340000|2021-08-10 13:49:00|12734.7|12722.7|12735.6|12723.6|12735.6|12723.6|12734.7|12722.7|1
1628603350000|2021-08-10 13:49:10|12736.8|12724.8|12741.7|12729.7|12741.7|12729.7|12736.8|12724.8|27
1628603360000|2021-08-10 13:49:20|12742.6|12730.6|12749|12737|12749|12737|12742.6|12730.6|8
1628603370000|2021-08-10 13:49:30|12749.4|12737.4|12749|12737|12751.1|12739.1|12749|12737|3
1628603380000|2021-08-10 13:49:40|12746.9|12734.9|12746.5|12734.5|12746.9|12734.9|12746.5|12734.5|5
1628603390000|2021-08-10 13:49:50|12744.4|12732.4|12737.8|12725.8|12748.4|12732.4|12737.8|12723.1|13
1628603400000|2021-08-10 13:50:00|12736.6|12724.6|12740.3|12728.3|12743.9|12728.3|12735.3|12723.1|0
1628603410000|2021-08-10 13:50:10|12739.5|12727.5|12737.8|12725.8|12740.3|12728.3|12737.8|12725.8|0
1628603420000|2021-08-10 13:50:20|12741.4|12729.4|12741.1|12729.1|12746.4|12733.2|12741.1|12726.4|30
1628603430000|2021-08-10 13:50:30|12742.2|12722.2|12732.8|12720.8|12742.2|12725.8|12732.8|12720.8|18
1628603440000|2021-08-10 13:50:40|12733.2|12721.2|12734.1|12722.1|12738.5|12723.3|12731.1|12718.5|12
1628603450000|2021-08-10 13:50:50|12733.7|12721.7|12727.8|12715.8|12733.7|12721.7|12727.4|12715.4|2
1628603460000|2021-08-10 13:51:00|12726.1|12714.1|12726.1|12714.1|12727|12715|12723.6|12711.6|13
1628603470000|2021-08-10 13:51:10|12727|12715|12725.7|12713.7|12727|12715|12725.7|12713.7|0
1628603480000|2021-08-10 13:51:20|12725.3|12713.3|12722.8|12710.8|12725.3|12713.3|12722.8|12710.8|3
1628603490000|2021-08-10 13:51:30|12724|12712|12724|12712|12724|12712|12724|12712|0
1628603500000|2021-08-10 13:51:40|12723.6|12711.6|12721.9|12709.9|12723.6|12711.6|12721.9|12709.9|11
1628603510000|2021-08-10 13:51:50|12722.7|12710.7|12720.2|12708.2|12722.7|12710.7|12720.2|12708.2|3
1628603520000|2021-08-10 13:52:00|12719.4|12707.4|12719|12707|12720.2|12708.2|12719|12707|5
1628603530000|2021-08-10 13:52:10|12716.9|12704.9|12719.7|12699.7|12720.5|12704.9|12714.8|12699.7|3
1628603540000|2021-08-10 13:52:20|12716|12704|12716.9|12704.9|12720.5|12704.9|12716|12699.7|1
1628603550000|2021-08-10 13:52:30|||||||||2
1628603560000|2021-08-10 13:52:40|12720.5|12700.5|12717.8|12705.8|12720.5|12705.8|12713.6|12699.3|2
1628603580000|2021-08-10 13:53:00|12719.6|12707.6|12721.3|12709.3|12721.3|12709.3|12719.6|12707.6|9
1628603590000|2021-08-10 13:53:10|12719.2|12707.2|12711.7|12699.7|12719.2|12707.2|12711.7|12699.7|1
1628603600000|2021-08-10 13:53:20|12709.6|12697.6|12709.2|12697.2|12711.7|12699.7|12709.2|12697.2|0
1628603610000|2021-08-10 13:53:30|12707.1|12695.1|12711.7|12699.7|12714.2|12702.2|12707.1|12695.1|2
1628603620000|2021-08-10 13:53:40|12711.3|12699.3|12715|12703|12715|12703|12711.3|12699.3|0
1628603630000|2021-08-10 13:53:50|12715.4|12703.4|12716.7|12704.7|12716.7|12704.7|12715.4|12703.4|1
1628603640000|2021-08-10 13:54:00|12716.3|12704.3|12715.4|12703.4|12716.3|12704.3|12711.7|12699.7|1
1628603650000|2021-08-10 13:54:10|12717.1|12705.1|12719.8|12699.8|12719.8|12705.1|12716.7|12699.8|7
1628603660000|2021-08-10 13:54:20|12717.9|12705.9|12718.3|12706.3|12718.3|12706.3|12717.9|12705.9|0
1628603670000|2021-08-10 13:54:30|12719.6|12707.6|12721.3|12709.3|12721.3|12709.3|12719.6|12707.6|17
1628603680000|2021-08-10 13:54:40|||||||||2
1628603690000|2021-08-10 13:54:50|12719.2|12707.2|12720|12708|12720|12708|12719.2|12707.2|5
1628603700000|2021-08-10 13:55:00|12721.3|12709.3|12720|12708|12721.3|12709.3|12720|12708|11
1628603710000|2021-08-10 13:55:10|12720.4|12708.4|12728.8|12716.8|12728.8|12716.8|12720.4|12708.4|12
1628603720000|2021-08-10 13:55:20|12728.4|12716.4|12730.9|12718.9|12730.9|12718.9|12726.7|12714.7|0
1628603730000|2021-08-10 13:55:30|12731.8|12719.8|12734.3|12722.3|12734.3|12722.3|12731.8|12719.8|2
1628603740000|2021-08-10 13:55:40|12734.7|12722.7|12740|12728|12740|12728|12734.7|12722.7|6
1628603750000|2021-08-10 13:55:50|12743|12731|12738.8|12726.8|12743|12731|12738.8|12726.8|1
1628603760000|2021-08-10 13:56:00|12739.7|12727.7|12737.5|12725.5|12739.7|12727.7|12734.6|12722.6|2
1628603770000|2021-08-10 13:56:10|12737.2|12725.2|12736.3|12724.3|12739.9|12725.5|12736.3|12719.9|0
1628603780000|2021-08-10 13:56:20|12738.4|12726.4|12734.7|12722.7|12739.3|12727.3|12734.7|12722.7|0
1628603790000|2021-08-10 13:56:30|12733.8|12721.8|12733.8|12721.8|12733.8|12721.8|12731.3|12719.3|7
1628603800000|2021-08-10 13:56:40|12731.7|12719.7|12731.3|12719.3|12731.7|12719.7|12731.3|12719.3|0
1628603810000|2021-08-10 13:56:50|12732.6|12720.6|12732.2|12720.2|12733.8|12721.8|12732.2|12720.2|4
1628603820000|2021-08-10 13:57:00|12731.3|12719.3|12732.2|12720.2|12732.2|12720.2|12731.3|12719.3|0
1628603840000|2021-08-10 13:57:20|12730.9|12718.9|12732.2|12720.2|12733.4|12721.4|12728.4|12716.4|3
1628603850000|2021-08-10 13:57:30|12730.9|12718.9|12730.9|12718.9|12730.9|12718.9|12730.9|12718.9|2
1628603860000|2021-08-10 13:57:40|12725.9|12713.9|12730.9|12718.9|12730.9|12718.9|12725.9|12713.9|1
1628603870000|2021-08-10 13:57:50|12729.2|12717.2|12725.9|12713.9|12729.2|12717.2|12725.9|12713.9|1
1628603890000|2021-08-10 13:58:10|12725.5|12713.5|12721.8|12709.8|12725.5|12713.5|12721.3|12709.3|0
1628603910000|2021-08-10 13:58:30|||||||||10
1628603920000|2021-08-10 13:58:40|12720.9|12708.9|12720.9|12708.9|12720.9|12708.9|12720.9|12708.9|0
1628603930000|2021-08-10 13:58:50|12721.8|12709.8|12721.8|12709.8|12721.8|12709.8|12721.8|12709.8|0
1628603940000|2021-08-10 13:59:00|12722.6|12710.6|12720.9|12708.9|12725.1|12713.1|12720.9|12708.9|10
1628603950000|2021-08-10 13:59:10|12722.2|12710.2|12721.8|12709.8|12722.2|12710.2|12720.5|12708.5|0
1628603960000|2021-08-10 13:59:20|12720.9|12708.9|12722.2|12710.2|12724.7|12712.7|12720.9|12708.9|9
1628603970000|2021-08-10 13:59:30|12724.7|12712.7|12725.5|12713.5|12725.5|12713.5|12724.7|12712.7|0
1628603980000|2021-08-10 13:59:40|12726.3|12714.3|12734.3|12722.3|12734.3|12722.3|12726.3|12714.3|30
1628603990000|2021-08-10 13:59:50|12734.7|12722.7|12735.5|12723.5|12735.5|12723.5|12734.7|12722.7|22
1628604000000|2021-08-10 14:00:00|12736.4|12724.4|12742.3|12730.3|12744.8|12732.8|12736.4|12724.4|6
1628604010000|2021-08-10 14:00:10|12743.1|12731.1|12741.8|12729.8|12743.1|12731.1|12741.8|12729.8|2
1628604020000|2021-08-10 14:00:20|12743.5|12731.5|12742.6|12730.6|12743.5|12731.5|12742.6|12730.6|0
1628604030000|2021-08-10 14:00:30|12743.5|12731.5|12742.6|12730.6|12743.5|12731.5|12742.6|12730.6|0
1628604040000|2021-08-10 14:00:40|12743|12731|12744.8|12732.8|12744.8|12732.8|12743|12731|1
1628604050000|2021-08-10 14:00:50|12746.4|12734.4|12746.4|12734.4|12747.7|12735.7|12746.4|12734.4|2
1628604060000|2021-08-10 14:01:00|12745.5|12733.5|12749.8|12737.8|12749.8|12737.8|12745.5|12733.5|0
1628604070000|2021-08-10 14:01:10|12749.4|12737.4|12752.3|12740.3|12752.3|12740.3|12749.4|12737.4|7
1628604090000|2021-08-10 14:01:30|12750.2|12738.2|12746.4|12734.4|12750.2|12738.2|12745.2|12733.2|0
1628604100000|2021-08-10 14:01:40|12747.3|12735.3|12750.1|12738.1|12752.8|12738.1|12747.3|12732.4|2
1628604110000|2021-08-10 14:01:50|12749.7|12737.7|12748.8|12736.8|12749.7|12737.7|12748.8|12736.8|0
1628604120000|2021-08-10 14:02:00|12749.7|12737.7|12749.6|12737.6|12749.7|12737.7|12749.2|12737.2|2
1628604130000|2021-08-10 14:02:10|12751.7|12739.7|12752.6|12740.6|12752.9|12740.9|12751.3|12739.3|7
1628604140000|2021-08-10 14:02:20|12753|12741|12751.7|12739.7|12753|12741|12751.7|12739.7|1
1628604150000|2021-08-10 14:02:30|12753|12741|12754.2|12742.2|12756.3|12744.3|12753|12741|1
1628604160000|2021-08-10 14:02:40|12752.1|12740.1|12753|12741|12753|12741|12751.7|12739.7|0
1628604180000|2021-08-10 14:03:00|12754.6|12742.6|12754.2|12742.2|12754.6|12742.6|12752.6|12740.6|1
1628604190000|2021-08-10 14:03:10|12753.8|12741.8|12752.6|12740.6|12753.8|12741.8|12751.7|12739.7|10
1628604200000|2021-08-10 14:03:20|12751.7|12739.7|12751.7|12739.7|12752.1|12740.1|12749.6|12737.6|1
1628604210000|2021-08-10 14:03:30|12752.1|12740.1|12752.1|12740.1|12752.1|12740.1|12752.1|12740.1|3
1628604220000|2021-08-10 14:03:40|12751.7|12739.7|12754.2|12742.2|12754.2|12742.2|12750.9|12738.9|1
1628604230000|2021-08-10 14:03:50|12754.6|12742.6|12752.5|12740.5|12754.6|12742.6|12752.5|12740.5|5
1628604240000|2021-08-10 14:04:00|12754.2|12742.2|12754.6|12742.6|12755.1|12743.1|12754.2|12742.2|0
1628604260000|2021-08-10 14:04:20|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|1
1628604270000|2021-08-10 14:04:30|12756|12744|12756|12744|12756|12744|12756|12744|2
1628604280000|2021-08-10 14:04:40|12754.2|12742.2|12754.2|12742.2|12754.2|12742.2|12754.2|12742.2|0
1628604290000|2021-08-10 14:04:50|12753|12741|12752.1|12740.1|12753|12741|12752.1|12740.1|0
1628604300000|2021-08-10 14:05:00|12752.5|12740.5|12754.2|12742.2|12754.2|12742.2|12752.5|12740.5|0
1628604310000|2021-08-10 14:05:10|12753.8|12741.8|12753.4|12741.4|12753.8|12741.8|12753.4|12741.4|0
1628604320000|2021-08-10 14:05:20|12753.1|12741.1|12754.2|12742.2|12754.2|12742.2|12751.3|12739.3|20
1628604330000|2021-08-10 14:05:30|12753.4|12741.4|12754.2|12742.2|12754.2|12742.2|12751.3|12739.3|20
1628604340000|2021-08-10 14:05:40|12756.3|12744.3|12754.7|12742.7|12756.3|12744.3|12754.7|12742.7|20
1628604350000|2021-08-10 14:05:50|12756|12744|12756|12744|12756|12744|12756|12744|3
1628604360000|2021-08-10 14:06:00|12754.2|12742.2|12756|12744|12756|12744|12753.5|12741.5|3
1628604370000|2021-08-10 14:06:10|12755.1|12743.1|12754.7|12742.7|12755.1|12743.1|12754.7|12742.7|0
1628604380000|2021-08-10 14:06:20|12756|12744|12752.6|12740.6|12756|12744|12752.6|12740.6|0
1628604390000|2021-08-10 14:06:30|12751.4|12739.4|12752.6|12740.6|12752.6|12740.6|12751.4|12739.4|0
1628604400000|2021-08-10 14:06:40|12753.5|12741.5|12752.6|12740.6|12753.5|12741.5|12752.6|12740.6|1
1628604410000|2021-08-10 14:06:50|12752.2|12740.2|12755.1|12743.1|12755.1|12743.1|12751.4|12739.4|1
1628604420000|2021-08-10 14:07:00|12752.1|12740.1|12752.1|12740.1|12754.2|12742.2|12752.1|12740.1|3
1628604430000|2021-08-10 14:07:10|12751.7|12739.7|12750.9|12738.9|12751.7|12739.7|12750.9|12738.9|1
1628604450000|2021-08-10 14:07:30|12751.7|12739.7|12753|12741|12753|12741|12751.7|12739.7|10
1628604460000|2021-08-10 14:07:40|12752.6|12740.6|12754.7|12742.7|12756|12744|12751.7|12739.7|0
1628604470000|2021-08-10 14:07:50|12755.1|12743.1|12756|12744|12756|12744|12755.1|12743.1|0
1628604480000|2021-08-10 14:08:00|12755.1|12743.1|12755.1|12743.1|12755.1|12743.1|12754.3|12742.3|0
1628604490000|2021-08-10 14:08:10|12756|12744|12756|12744|12756|12744|12756|12744|0
1628604530000|2021-08-10 14:08:50|12758.1|12746.1|12759.8|12747.8|12759.8|12747.8|12758.1|12746.1|15
1628604540000|2021-08-10 14:09:00|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|2
1628604550000|2021-08-10 14:09:10|12756.4|12744.4|12756|12744|12756.4|12744.4|12756|12744|1
1628604560000|2021-08-10 14:09:20|12757.7|12745.7|12758.6|12746.6|12758.6|12746.6|12757.7|12745.7|0
1628604580000|2021-08-10 14:09:40|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|5
1628604590000|2021-08-10 14:09:50|12758.6|12746.6|12759.4|12747.4|12759.4|12747.4|12758.6|12746.6|0
1628604600000|2021-08-10 14:10:00|12758.6|12746.6|12760.3|12748.3|12760.3|12748.3|12758.6|12746.6|0
1628604610000|2021-08-10 14:10:10|12760.7|12748.7|12761.5|12749.5|12761.5|12749.5|12760.7|12748.7|0
1628604620000|2021-08-10 14:10:20|12760.3|12748.3|12761.5|12749.5|12761.5|12749.5|12760.3|12748.3|5
1628604630000|2021-08-10 14:10:30|12762.4|12750.4|12764.8|12752.8|12764.8|12752.8|12762.4|12750.4|10
1628604640000|2021-08-10 14:10:40|12764.4|12752.4|12760.6|12748.6|12765.6|12753.6|12760.6|12748.6|5
1628604670000|2021-08-10 14:11:10|12758.5|12746.5|12765|12745|12765|12747|12758.1|12745|4
1628604680000|2021-08-10 14:11:20|12764.1|12744.1|12759.7|12747.7|12764.1|12749.4|12759.3|12744.1|0
1628604690000|2021-08-10 14:11:30|12760|12748|12759.3|12747.3|12760|12748|12759.3|12747.3|0
1628604700000|2021-08-10 14:11:40|12759.7|12747.7|12759.7|12747.7|12759.7|12747.7|12759.7|12747.7|0
1628604710000|2021-08-10 14:11:50|12760.5|12748.5|12754.7|12742.7|12760.5|12748.5|12754.7|12742.7|3
1628604720000|2021-08-10 14:12:00|12754.3|12742.3|12754.3|12742.3|12754.3|12742.3|12754.3|12742.3|1
1628604730000|2021-08-10 14:12:10|12753.9|12741.9|12753.9|12741.9|12755.1|12743.1|12752.2|12740.2|0
1628604740000|2021-08-10 14:12:20|12752.6|12740.6|12748.6|12736.6|12753.4|12741.4|12747.4|12735.4|3
1628604750000|2021-08-10 14:12:30|12749.5|12737.5|12748.7|12736.7|12754|12738.4|12747.9|12733.1|10
1628604760000|2021-08-10 14:12:40|12750|12738|12747.9|12735.9|12750|12738|12747.9|12735.9|0
1628604770000|2021-08-10 14:12:50|12747|12735|12744.9|12732.9|12747|12735|12744.9|12732.9|11
1628604780000|2021-08-10 14:13:00|12745.3|12733.3|12747.8|12735.8|12748.2|12736.2|12745.3|12733.3|28
1628604790000|2021-08-10 14:13:10|12748.6|12736.6|12742.6|12730.6|12748.6|12736.6|12742.6|12730.6|15
1628604800000|2021-08-10 14:13:20|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|12739.7|12727.7|0
1628604810000|2021-08-10 14:13:30|12743|12731|12746|12734|12746|12734|12743|12731|0
1628604840000|2021-08-10 14:14:00|12748.1|12736.1|12745.1|12733.1|12748.1|12736.1|12743.9|12731.9|0
1628604850000|2021-08-10 14:14:10|12745.5|12733.5|12745.1|12733.1|12746|12734|12745.1|12733.1|0
1628604860000|2021-08-10 14:14:20|12743|12731|12744.1|12724.1|12745.8|12731|12743|12724.1|0
1628604870000|2021-08-10 14:14:30|12745.8|12725.8|12746|12734|12746|12734|12741|12724.5|0
1628604880000|2021-08-10 14:14:40|12745.6|12733.6|12745.6|12733.6|12746|12734|12745.6|12733.6|0
1628604890000|2021-08-10 14:14:50|12746|12734|12745.6|12733.6|12746|12734|12744.8|12732.8|10
1628604900000|2021-08-10 14:15:00|12744.4|12732.4|12745.3|12733.3|12745.6|12733.6|12744.4|12732.4|14
1628604910000|2021-08-10 14:15:10|12746.2|12734.2|12746.2|12734.2|12746.2|12734.2|12746.2|12734.2|0
1628604920000|2021-08-10 14:15:20|12746.6|12734.6|12752.8|12740.8|12752.8|12740.8|12746.6|12734.6|4
1628604930000|2021-08-10 14:15:30|12754.9|12742.9|12755.7|12743.7|12757.4|12745.4|12754.9|12742.9|1
1628604940000|2021-08-10 14:15:40|12755.3|12743.3|12759.9|12747.9|12760.3|12748.3|12755.3|12743.3|10
1628604950000|2021-08-10 14:15:50|12758.2|12746.2|12759.9|12747.9|12759.9|12747.9|12757.8|12745.8|0
1628604960000|2021-08-10 14:16:00|12759.5|12747.5|12754.9|12742.9|12759.5|12747.5|12754.9|12742.9|5
1628604970000|2021-08-10 14:16:10|12754.1|12742.1|12755.7|12743.7|12756.9|12744.9|12753.7|12741.7|23
1628604980000|2021-08-10 14:16:20|12755.3|12743.3|12753.2|12741.2|12755.3|12743.3|12752.8|12740.8|5
1628604990000|2021-08-10 14:16:30|||||||||2
1628605000000|2021-08-10 14:16:40|12753.6|12741.6|12756.2|12744.2|12756.2|12744.2|12753.6|12741.6|10
1628605010000|2021-08-10 14:16:50|12756.6|12744.6|12753.6|12741.6|12756.6|12744.6|12753.6|12741.6|0
1628605020000|2021-08-10 14:17:00|12755.7|12743.7|12757|12745|12757|12745|12755.3|12743.3|11
1628605030000|2021-08-10 14:17:10|12756.6|12744.6|12755.7|12743.7|12756.6|12744.6|12755.7|12743.7|0
1628605040000|2021-08-10 14:17:20|12754.5|12742.5|12754.8|12742.8|12756.1|12744.1|12753.6|12741.6|13
1628605050000|2021-08-10 14:17:30|12754.5|12742.5|12754.8|12742.8|12754.8|12742.8|12754.5|12742.5|1
1628605060000|2021-08-10 14:17:40|12755.7|12743.7|12753.6|12741.6|12755.7|12743.7|12753.6|12741.6|2
1628605070000|2021-08-10 14:17:50|12753.2|12741.2|12751.9|12739.9|12753.2|12741.2|12751.1|12739.1|2
1628605080000|2021-08-10 14:18:00|12753.1|12741.1|12751.4|12739.4|12753.5|12741.5|12750.2|12738.2|2
1628605090000|2021-08-10 14:18:10|12752.3|12740.3|12748.2|12736.2|12752.3|12740.3|12748.2|12736.2|10
1628605100000|2021-08-10 14:18:20|12748.6|12736.6|12750.3|12738.3|12755.6|12740.8|12748.6|12734.7|0
1628605110000|2021-08-10 14:18:30|12749.5|12737.5|12746.1|12734.1|12749.5|12737.5|12746.1|12734.1|0
1628605120000|2021-08-10 14:18:40|12746.5|12734.5|12747.4|12735.4|12747.4|12735.4|12746.5|12734.5|0
1628605130000|2021-08-10 14:18:50|12748.6|12736.6|12749.5|12737.5|12749.5|12737.5|12748.6|12736.6|0
1628605140000|2021-08-10 14:19:00|12749.1|12737.1|12750.3|12738.3|12750.3|12738.3|12748.2|12736.2|0
1628605150000|2021-08-10 14:19:10|12755.6|12735.6|12752.8|12740.8|12755.6|12740.8|12752|12735.6|0
1628605160000|2021-08-10 14:19:20|12751.1|12739.1|12749.5|12737.5|12751.1|12739.1|12749.5|12737.5|9
1628605170000|2021-08-10 14:19:30|12755.6|12735.6|12755.3|12743.3|12755.6|12743.3|12754.9|12735.6|1
1628605180000|2021-08-10 14:19:40|12757|12745|12757|12745|12757|12745|12757|12745|0
1628605200000|2021-08-10 14:20:00|12758.3|12746.3|12758.3|12746.3|12758.3|12746.3|12758.3|12746.3|5
1628605210000|2021-08-10 14:20:10|12755.7|12743.7|12756.6|12744.6|12756.6|12744.6|12755.7|12743.7|0
1628605220000|2021-08-10 14:20:20|12758.3|12746.3|12758.3|12746.3|12758.7|12746.7|12758.3|12746.3|1
1628605230000|2021-08-10 14:20:30|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|0
1628605240000|2021-08-10 14:20:40|12757.8|12745.8|12759.6|12747.6|12759.6|12747.6|12757.8|12745.8|0
1628605250000|2021-08-10 14:20:50|||||||||10
1628605260000|2021-08-10 14:21:00|12759.9|12747.9|12759.9|12747.9|12759.9|12747.9|12759.9|12747.9|0
1628605270000|2021-08-10 14:21:10|12760.3|12748.3|12762.1|12750.1|12762.1|12750.1|12760.3|12748.3|4
1628605280000|2021-08-10 14:21:20|12762.4|12750.4|12763.7|12751.7|12763.7|12751.7|12762.4|12750.4|0
1628605290000|2021-08-10 14:21:30|12764.6|12752.6|12771.3|12759.3|12772.2|12760.2|12764.6|12752.6|11
1628605300000|2021-08-10 14:21:40|12770.9|12758.9|12771.7|12759.7|12772.1|12760.1|12770.9|12758.9|4
1628605310000|2021-08-10 14:21:50|12770.8|12758.8|12770.9|12758.9|12771.3|12759.3|12769.9|12757.9|0
1628605320000|2021-08-10 14:22:00|12772.1|12760.1|12773.4|12761.4|12773.4|12761.4|12772.1|12760.1|1
1628605340000|2021-08-10 14:22:20|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|12775.1|12763.1|0
1628605350000|2021-08-10 14:22:30|12775.1|12763.1|12775.1|12763.1|12775.1|12763.1|12775.1|12763.1|0
1628605360000|2021-08-10 14:22:40|12770|12758|12771.7|12751.7|12772.5|12758|12764.7|12751.7|34
1628605370000|2021-08-10 14:22:50|12767.3|12755.3|12766.4|12754.4|12767.3|12755.3|12766.4|12754.4|0
1628605380000|2021-08-10 14:23:00|12765.2|12753.2|12764.3|12752.3|12765.2|12753.2|12764.3|12752.3|0
1628605390000|2021-08-10 14:23:10|12767.9|12747.9|12760.7|12748.7|12767.9|12749.9|12760.7|12746.7|19
1628605400000|2021-08-10 14:23:20|12758.6|12746.6|12758.6|12746.6|12758.6|12746.6|12758.6|12746.6|1
1628605410000|2021-08-10 14:23:30|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|0
1628605420000|2021-08-10 14:23:40|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|0
1628605430000|2021-08-10 14:23:50|12759.4|12747.4|12758.6|12746.6|12759.4|12747.4|12758.6|12746.6|0
1628605440000|2021-08-10 14:24:00|12760.2|12748.2|12759.8|12747.8|12763.2|12751.2|12759.8|12747.8|10
1628605450000|2021-08-10 14:24:10|12761.1|12749.1|12761.9|12749.9|12761.9|12749.9|12759.8|12747.8|6
1628605470000|2021-08-10 14:24:30|12761.1|12749.1|12764.3|12752.3|12764.3|12752.3|12761.1|12749.1|9
1628605480000|2021-08-10 14:24:40|12760.7|12748.7|12761.1|12749.1|12762.4|12750.4|12760.7|12748.7|13
1628605490000|2021-08-10 14:24:50|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|0
1628605500000|2021-08-10 14:25:00|12760.7|12748.7|12762.4|12750.4|12762.4|12750.4|12760.7|12748.7|0
1628605510000|2021-08-10 14:25:10|12760.3|12748.3|12762|12750|12764.1|12752.1|12760.3|12748.3|3
1628605520000|2021-08-10 14:25:20|12760.8|12748.8|12759|12747|12760.8|12748.8|12759|12747|33
1628605530000|2021-08-10 14:25:30|12761.1|12749.1|12756.1|12744.1|12761.1|12749.1|12756.1|12744.1|34
1628605540000|2021-08-10 14:25:40|12756.5|12744.5|12756.5|12744.5|12756.5|12744.5|12756.5|12744.5|0
1628605550000|2021-08-10 14:25:50|12752.7|12740.7|12749.3|12737.3|12752.7|12740.7|12749.3|12737.3|70
1628605560000|2021-08-10 14:26:00|12749.7|12737.7|12749.7|12737.7|12751.5|12739.5|12749.7|12737.7|7
1628605570000|2021-08-10 14:26:10|12749|12737|12748|12736|12751|12739|12747.6|12735.6|1
1628605580000|2021-08-10 14:26:20|12750.1|12738.1|12747.6|12735.6|12751|12739|12747.6|12735.6|2
1628605590000|2021-08-10 14:26:30|12748|12736|12739.4|12727.4|12748.9|12736.9|12739.4|12726.7|84
1628605600000|2021-08-10 14:26:40|12739.8|12727.8|12739|12727|12741.5|12729.5|12739|12727|0
1628605610000|2021-08-10 14:26:50|12739.4|12727.4|12745.9|12725.9|12745.9|12727.4|12739.4|12725.9|7
1628605620000|2021-08-10 14:27:00|12745|12725|12744.2|12732.2|12745.9|12732.2|12743.8|12725|9
1628605630000|2021-08-10 14:27:10|12744.6|12732.6|12743.8|12731.8|12744.6|12732.6|12743.8|12731.8|1
1628605640000|2021-08-10 14:27:20|12742.1|12730.1|12737.1|12725.1|12742.1|12730.1|12737.1|12725.1|29
1628605650000|2021-08-10 14:27:30|12737.9|12725.9|12738.3|12726.3|12738.3|12726.3|12737.9|12725.9|0
1628605670000|2021-08-10 14:27:50|12738.7|12726.7|12738.3|12726.3|12738.7|12726.7|12738.3|12726.3|0
1628605680000|2021-08-10 14:28:00|12740.4|12728.4|12743.8|12731.8|12743.8|12731.8|12740.4|12728.4|4
1628605690000|2021-08-10 14:28:10|12742.6|12730.6|12744|12732|12749.1|12732.7|12742.6|12729.1|8
1628605700000|2021-08-10 14:28:20|12741.9|12729.9|12743.7|12723.7|12747.5|12729.9|12741.9|12723.7|12
1628605710000|2021-08-10 14:28:30|12745.9|12725.9|12743.8|12723.8|12745.9|12725.9|12743.7|12723.7|0
1628605720000|2021-08-10 14:28:40|12744.1|12724.1|12742.6|12730.6|12744.5|12730.6|12740.5|12722.9|20
1628605730000|2021-08-10 14:28:50|12743.8|12731.8|12743.8|12731.8|12743.8|12731.8|12743.8|12731.8|0
1628605740000|2021-08-10 14:29:00|12741.7|12729.7|12748.3|12728.3|12748.3|12730.1|12740.8|12727.4|0
1628605750000|2021-08-10 14:29:10|12747.4|12727.4|12745.7|12725.7|12747.4|12729.3|12741.3|12725.7|0
1628605760000|2021-08-10 14:29:20|12746.6|12726.6|12743|12731|12747.4|12731.8|12742.6|12726.6|0
1628605770000|2021-08-10 14:29:30|12746.6|12726.6|12744.7|12732.7|12748.3|12732.7|12744.7|12726.6|0
1628605780000|2021-08-10 14:29:40|12742.6|12730.6|12740.8|12728.8|12742.6|12730.6|12740.8|12728.8|5
1628605790000|2021-08-10 14:29:50|12740.1|12728.1|12744.2|12732.2|12747.4|12732.2|12740.1|12725.3|0
1628605800000|2021-08-10 14:30:00|12745.9|12733.9|12747.6|12735.6|12747.6|12735.6|12745.9|12733.9|0
1628605810000|2021-08-10 14:30:10|12748|12736|12746.8|12734.8|12748|12736|12746.8|12734.8|1
1628605820000|2021-08-10 14:30:20|12747.2|12735.2|12748.4|12736.4|12748.4|12736.4|12747.2|12735.2|0
1628605830000|2021-08-10 14:30:30|12748.8|12736.8|12750.5|12738.5|12750.5|12738.5|12748.8|12736.8|1
1628605840000|2021-08-10 14:30:40|||||||||12
1628605850000|2021-08-10 14:30:50|12751.8|12739.8|12745.5|12733.5|12751.8|12739.8|12745.5|12733.5|3
1628605860000|2021-08-10 14:31:00|12743.4|12731.4|12743.8|12731.8|12745.5|12733.5|12743.4|12731.4|0
1628605870000|2021-08-10 14:31:10|12743.4|12731.4|12739.7|12727.7|12743.4|12731.4|12739.7|12727.7|1
1628605880000|2021-08-10 14:31:20|12740.1|12728.1|12740.9|12728.9|12740.9|12728.9|12740.1|12728.1|0
1628605890000|2021-08-10 14:31:30|12743|12731|12745.2|12733.2|12745.5|12733.5|12743|12731|4
1628605900000|2021-08-10 14:31:40|12745.5|12733.5|12740.5|12728.5|12745.5|12733.5|12740.5|12728.5|1
1628605910000|2021-08-10 14:31:50|12739.7|12727.7|12738.4|12726.4|12739.7|12727.7|12738|12726|2
1628605920000|2021-08-10 14:32:00|12738.8|12726.8|12735.9|12723.9|12738.8|12726.8|12735.9|12723.9|0
1628605930000|2021-08-10 14:32:10|12736.8|12724.8|12738.1|12726.1|12738.1|12726.1|12736.8|12724.8|0
1628605940000|2021-08-10 14:32:20|12737.7|12725.7|12737.6|12725.6|12738.8|12726.8|12735.9|12723.9|6
1628605950000|2021-08-10 14:32:30|12738|12726|12735.1|12723.1|12741.6|12726.8|12733|12721|14
1628605960000|2021-08-10 14:32:40|12735.5|12723.5|12736.3|12724.3|12739.2|12727.2|12735.5|12723.5|1
1628605970000|2021-08-10 14:32:50|12737.6|12725.6|12737.6|12725.6|12737.6|12725.6|12736.7|12724.7|0
1628605980000|2021-08-10 14:33:00|12737.1|12725.1|12738.8|12726.8|12738.8|12726.8|12737.1|12725.1|4
1628605990000|2021-08-10 14:33:10|12738.4|12726.4|12738.8|12726.8|12738.8|12726.8|12738.4|12726.4|2
1628606010000|2021-08-10 14:33:30|12737.6|12725.6|12736.7|12724.7|12737.6|12725.6|12736.7|12724.7|0
1628606040000|2021-08-10 14:34:00|12736.3|12724.3|12731.7|12719.7|12736.3|12724.3|12731.7|12719.7|0
1628606050000|2021-08-10 14:34:10|12729.6|12717.6|12729.6|12717.6|12729.6|12717.6|12729.6|12717.6|0
1628606060000|2021-08-10 14:34:20|12730.9|12718.9|12731.7|12719.7|12731.7|12719.7|12730|12718|0
1628606070000|2021-08-10 14:34:30|12730.9|12718.9|12731.7|12719.7|12731.7|12719.7|12730.9|12718.9|2
1628606080000|2021-08-10 14:34:40|12732.1|12720.1|12736.7|12724.7|12736.7|12724.7|12732.1|12720.1|2
1628606090000|2021-08-10 14:34:50|12736.3|12724.3|12733.4|12721.4|12736.3|12724.3|12733.4|12721.4|0
1628606100000|2021-08-10 14:35:00|12734.2|12722.2|12734.2|12722.2|12734.2|12722.2|12731.7|12719.7|2
1628606110000|2021-08-10 14:35:10|12735.5|12723.5|12738.8|12726.8|12738.8|12726.8|12735.5|12723.5|2
1628606130000|2021-08-10 14:35:30|12740.6|12728.6|12740.1|12728.1|12743.1|12731.1|12739.7|12727.7|4
1628606140000|2021-08-10 14:35:40|12741.3|12729.3|12744.2|12732.2|12744.2|12732.2|12741.3|12729.3|2
1628606150000|2021-08-10 14:35:50|12746.3|12734.3|12753|12741|12753|12741|12746.3|12734.3|5
1628606160000|2021-08-10 14:36:00|12752.2|12740.2|12753|12741|12754.2|12742.2|12752.2|12740.2|1
1628606170000|2021-08-10 14:36:10|12752.2|12740.2|12752.6|12740.6|12753|12741|12752.2|12740.2|1
1628606180000|2021-08-10 14:36:20|12751.7|12739.7|12749.2|12737.2|12751.7|12739.7|12749.2|12737.2|2
1628606190000|2021-08-10 14:36:30|12751.7|12739.7|12750.5|12738.5|12751.7|12739.7|12750.5|12738.5|0
1628606200000|2021-08-10 14:36:40|12750.1|12738.1|12749.2|12737.2|12750.5|12738.5|12748|12736|0
1628606210000|2021-08-10 14:36:50|12749.6|12737.6|12749.6|12737.6|12749.6|12737.6|12749.6|12737.6|1
1628606220000|2021-08-10 14:37:00|12750.5|12738.5|12752.1|12740.1|12752.1|12740.1|12750.5|12738.5|0
1628606230000|2021-08-10 14:37:10|12753|12741|12752.1|12740.1|12753|12741|12752.1|12740.1|0
1628606240000|2021-08-10 14:37:20|12751.7|12739.7|12748.9|12736.9|12752.1|12740.1|12748.9|12736.9|0
1628606250000|2021-08-10 14:37:30|12751.3|12739.3|12754.2|12742.2|12754.2|12742.2|12751.3|12739.3|1
1628606260000|2021-08-10 14:37:40|12753|12741|12757.8|12737.8|12758.2|12741|12752.1|12736.9|3
1628606270000|2021-08-10 14:37:50|12758.2|12738.2|12758.2|12738.2|12758.2|12738.2|12758.2|12738.2|0
1628606290000|2021-08-10 14:38:10|||||||||3
1628606300000|2021-08-10 14:38:20|12759.4|12739.4|12755|12743|12759.4|12743|12755|12739.4|0
1628606310000|2021-08-10 14:38:30|12756.9|12736.9|12755|12743|12756.9|12743|12753.3|12736.9|0
1628606320000|2021-08-10 14:38:40|12756.9|12736.9|12756.9|12736.9|12756.9|12736.9|12756.9|12736.9|4
1628606330000|2021-08-10 14:38:50|12754.4|12734.4|12754.4|12734.4|12754.4|12734.4|12754.4|12734.4|0
1628606340000|2021-08-10 14:39:00|12750|12738|12752.1|12740.1|12752.1|12740.1|12750|12738|0
1628606350000|2021-08-10 14:39:10|12749.8|12737.8|12748.8|12736.8|12752|12737.8|12746.8|12730.8|9
1628606360000|2021-08-10 14:39:20|12751.4|12739.4|12751|12739|12751.4|12739.4|12751|12739|0
1628606400000|2021-08-10 14:40:00|12749.7|12737.7|12749.7|12737.7|12749.7|12737.7|12749.7|12737.7|0
1628606410000|2021-08-10 14:40:10|12748.9|12736.9|12748.9|12736.9|12749.7|12737.7|12747.6|12735.6|0
1628606420000|2021-08-10 14:40:20|12749.7|12737.7|12748.9|12736.9|12749.7|12737.7|12746.8|12734.8|0
1628606430000|2021-08-10 14:40:30|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|0
1628606440000|2021-08-10 14:40:40|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|0
1628606450000|2021-08-10 14:40:50|12747.6|12735.6|12748.5|12736.5|12748.5|12736.5|12747.6|12735.6|0
1628606460000|2021-08-10 14:41:00|12748.1|12736.1|12748.5|12736.5|12748.5|12736.5|12748.1|12736.1|0
1628606470000|2021-08-10 14:41:10|12747.2|12735.2|12743.9|12731.9|12747.2|12735.2|12743.9|12731.9|0
1628606480000|2021-08-10 14:41:20|12744.7|12732.7|12744.7|12732.7|12744.7|12732.7|12744.7|12732.7|0
1628606490000|2021-08-10 14:41:30|12745.1|12733.1|12746.4|12734.4|12746.4|12734.4|12745.1|12733.1|0
1628606500000|2021-08-10 14:41:40|12747.2|12735.2|12746.4|12734.4|12747.2|12735.2|12746.4|12734.4|0
1628606520000|2021-08-10 14:42:00|12747.2|12735.2|12746.4|12734.4|12747.2|12735.2|12746.4|12734.4|0
1628606550000|2021-08-10 14:42:30|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|0
1628606570000|2021-08-10 14:42:50|12747.6|12735.6|12748.5|12736.5|12748.5|12736.5|12747.2|12735.2|0
1628606580000|2021-08-10 14:43:00|12750.6|12738.6|12748.5|12736.5|12750.6|12738.6|12747.6|12735.6|0
1628606610000|2021-08-10 14:43:30|12750.2|12738.2|12749.4|12737.4|12750.6|12738.6|12749.4|12737.4|4
1628606630000|2021-08-10 14:43:50|12748.5|12736.5|12749.7|12737.7|12749.7|12737.7|12748.5|12736.5|3
1628606640000|2021-08-10 14:44:00|12748.3|12736.3|12749.1|12737.1|12749.1|12737.1|12748|12736|10
1628606650000|2021-08-10 14:44:10|12748.7|12736.7|12748.3|12736.3|12749.5|12737.5|12748.3|12736.3|14
1628606660000|2021-08-10 14:44:20|12746.6|12734.6|12746.6|12734.6|12750.2|12734.6|12744.7|12729.8|1
1628606670000|2021-08-10 14:44:30|12749.8|12729.8|12749.8|12729.8|12749.8|12729.8|12749.8|12729.8|0
1628606690000|2021-08-10 14:44:50|12745.5|12733.5|12745.5|12733.5|12745.5|12733.5|12745.5|12733.5|0
1628606700000|2021-08-10 14:45:00|12743.9|12731.9|12747.8|12727.8|12747.8|12731.9|12741.8|12727.8|29
1628606710000|2021-08-10 14:45:10|12744.6|12732.6|12745.8|12733.8|12745.8|12733.8|12744.6|12732.6|1
1628606720000|2021-08-10 14:45:20|12749.2|12737.2|12749.6|12737.6|12749.6|12737.6|12749.2|12737.2|15
1628606730000|2021-08-10 14:45:30|12750.8|12738.8|12750.8|12738.8|12750.8|12738.8|12750.8|12738.8|0
1628606740000|2021-08-10 14:45:40|12750.9|12738.9|12751.7|12739.7|12751.7|12739.7|12750.9|12738.9|0
1628606770000|2021-08-10 14:46:10|12750.9|12738.9|12750.9|12738.9|12750.9|12738.9|12750.9|12738.9|0
1628606780000|2021-08-10 14:46:20|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|0
1628606790000|2021-08-10 14:46:30|12753|12741|12753.4|12741.4|12753.4|12741.4|12750.9|12738.9|0
1628606800000|2021-08-10 14:46:40|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|0
1628606840000|2021-08-10 14:47:20|12753|12741|12753|12741|12753|12741|12753|12741|1
1628606880000|2021-08-10 14:48:00|12753.8|12741.8|12753.8|12741.8|12753.8|12741.8|12753.8|12741.8|15
1628606890000|2021-08-10 14:48:10|12754.5|12742.5|12757|12745|12757|12745|12754.5|12742.5|4
1628606900000|2021-08-10 14:48:20|12757.4|12745.4|12761.3|12749.3|12761.3|12749.3|12757|12745|0
1628606910000|2021-08-10 14:48:30|12761.6|12749.6|12765.6|12745.6|12765.6|12750|12761.3|12745.6|7
1628606920000|2021-08-10 14:48:40|12765.3|12745.3|12762.4|12750.4|12767.4|12752.1|12762.4|12745.3|0
1628606950000|2021-08-10 14:49:10|12764.1|12752.1|12762.4|12750.4|12764.1|12752.1|12762.4|12750.4|0
1628606960000|2021-08-10 14:49:20|12762.8|12750.8|12762.4|12750.4|12762.8|12750.8|12762.4|12750.4|3
1628607000000|2021-08-10 14:50:00|12760.3|12748.3|12762.4|12750.4|12762.4|12750.4|12760.3|12748.3|0
1628607010000|2021-08-10 14:50:10|12762|12750|12762|12750|12762|12750|12762|12750|3
1628607020000|2021-08-10 14:50:20|12765.7|12745.7|12765.7|12745.7|12765.7|12745.7|12765.7|12745.7|0
1628607030000|2021-08-10 14:50:30|12767.4|12747.4|12764.2|12752.2|12767.4|12752.2|12764.2|12747.4|0
1628607040000|2021-08-10 14:50:40|12765.3|12753.3|12765.3|12753.3|12765.3|12753.3|12765.3|12753.3|10
1628607050000|2021-08-10 14:50:50|12764.5|12752.5|12766.7|12754.7|12766.7|12754.7|12764.5|12752.5|2
1628607060000|2021-08-10 14:51:00|12767|12755|12765.8|12753.8|12767|12755|12765.8|12753.8|0
1628607070000|2021-08-10 14:51:10|12764.9|12752.9|12765.3|12753.3|12765.3|12753.3|12764.9|12752.9|15
1628607090000|2021-08-10 14:51:30|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|0
1628607100000|2021-08-10 14:51:40|12765.3|12753.3|12767.8|12755.8|12767.8|12755.8|12765.3|12753.3|0
1628607110000|2021-08-10 14:51:50|12768.2|12756.2|12768.2|12756.2|12768.6|12756.6|12768.2|12756.2|17
1628607120000|2021-08-10 14:52:00|||||||||3
1628607140000|2021-08-10 14:52:20|12775.9|12755.9|12773.1|12761.1|12775.9|12761.1|12771.9|12755.9|4
1628607150000|2021-08-10 14:52:30|12774.2|12762.2|12778.2|12758.2|12778.2|12762.2|12773.5|12757.5|2
1628607160000|2021-08-10 14:52:40|12778.6|12758.6|12782.1|12762.1|12782.1|12762.1|12778.6|12758.6|0
1628607170000|2021-08-10 14:52:50|12782.5|12762.5|12782.5|12762.5|12782.5|12762.5|12782.5|12762.5|0
1628607180000|2021-08-10 14:53:00|12784.2|12764.2|12782.5|12762.5|12784.2|12764.2|12782.5|12762.5|0
1628607190000|2021-08-10 14:53:10|12780.7|12760.7|12780.7|12760.7|12780.7|12760.7|12780.7|12760.7|0
1628607200000|2021-08-10 14:53:20|12781.6|12761.6|12782.5|12762.5|12782.5|12762.5|12781.6|12761.6|0
1628607210000|2021-08-10 14:53:30|12780|12768|12781.3|12769.3|12784.2|12769.3|12780|12763.8|2
1628607220000|2021-08-10 14:53:40|12781.4|12769.4|12780.5|12768.5|12781.4|12769.4|12780.5|12768.5|0
1628607230000|2021-08-10 14:53:50|12781.4|12769.4|12782.9|12770.9|12783.3|12771.3|12780|12768|23
1628607240000|2021-08-10 14:54:00|12781.2|12769.2|12780.1|12768.1|12782.1|12770.1|12780|12768|2
1628607250000|2021-08-10 14:54:10|12781.4|12769.4|12783.3|12771.3|12783.3|12771.3|12781.4|12769.4|5
1628607260000|2021-08-10 14:54:20|12783.7|12771.7|12785.4|12773.4|12785.4|12773.4|12783.7|12771.7|4
1628607280000|2021-08-10 14:54:40|12785|12773|12785|12773|12785|12773|12785|12773|0
1628607290000|2021-08-10 14:54:50|12785.4|12773.4|12786.6|12774.6|12786.6|12774.6|12785.4|12773.4|13
1628607300000|2021-08-10 14:55:00|12785.8|12773.8|12785.4|12773.4|12789|12773.8|12783.4|12766.1|4
1628607310000|2021-08-10 14:55:10|12784.6|12772.6|12784.6|12772.6|12789|12772.6|12784.6|12769|0
1628607340000|2021-08-10 14:55:40|12785.5|12773.5|12785.5|12773.5|12785.5|12773.5|12785.5|12773.5|0
1628607360000|2021-08-10 14:56:00|12784.6|12772.6|12786.8|12774.8|12786.8|12774.8|12784.6|12772.6|5
1628607370000|2021-08-10 14:56:10|12786|12774|12786|12774|12786|12774|12783.9|12771.9|11
1628607380000|2021-08-10 14:56:20|12786.8|12774.8|12786.8|12774.8|12786.8|12774.8|12786.8|12774.8|1
1628607400000|2021-08-10 14:56:40|12785.5|12773.5|12785.5|12773.5|12786.8|12774.8|12785.5|12773.5|0
1628607410000|2021-08-10 14:56:50|12784.6|12772.6|12784.6|12772.6|12786.8|12774.8|12784.6|12772.6|0
1628607420000|2021-08-10 14:57:00|12782.5|12770.5|12779.6|12767.6|12786.1|12770.5|12779.6|12764|0
1628607430000|2021-08-10 14:57:10|12777.9|12765.9|12780.5|12768.5|12780.5|12768.5|12777.9|12765.9|0
1628607440000|2021-08-10 14:57:20|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|2
1628607470000|2021-08-10 14:57:50|12779.7|12767.7|12772.5|12760.5|12779.7|12767.7|12772.5|12757.8|0
1628607480000|2021-08-10 14:58:00|12770.4|12758.4|12771.5|12751.5|12771.5|12758.4|12764.6|12749|2
1628607490000|2021-08-10 14:58:10|12771.9|12751.9|12770|12758|12773.7|12758|12770|12751.1|0
1628607500000|2021-08-10 14:58:20|12773.7|12753.7|12766.8|12754.8|12773.7|12755.2|12766.8|12751.5|5
1628607510000|2021-08-10 14:58:30|12764.2|12752.2|12769.9|12749.9|12770.8|12755.2|12762.9|12747.4|0
1628607520000|2021-08-10 14:58:40|12766.3|12754.3|12765|12753|12772.4|12755.2|12765|12752.4|0
1628607530000|2021-08-10 14:58:50|12763.3|12751.3|12767.8|12747.8|12768.2|12751.3|12762.5|12746.5|1
1628607540000|2021-08-10 14:59:00|12766.5|12746.5|12763.3|12751.3|12766.5|12751.3|12762.9|12746.5|0
1628607550000|2021-08-10 14:59:10|12762.9|12750.9|12762.9|12750.9|12762.9|12750.9|12762.9|12750.9|0
1628607560000|2021-08-10 14:59:20|12760.8|12748.8|12764.4|12744.4|12766.5|12750.9|12760.8|12744.4|0
1628607570000|2021-08-10 14:59:30|12764.8|12744.8|12764|12744|12765.3|12745.3|12764|12744|0
1628607580000|2021-08-10 14:59:40|12762.3|12742.3|12757.9|12745.9|12762.3|12745.9|12755.8|12742.3|0
1628607590000|2021-08-10 14:59:50|12763.2|12743.2|12763.2|12743.2|12763.2|12743.2|12763.2|12743.2|0
1628607600000|2021-08-10 15:00:00|12758.8|12746.8|12759.4|12739.4|12761.9|12747.2|12754.3|12739.1|1
1628607620000|2021-08-10 15:00:20|12753.3|12741.3|12752.1|12740.1|12756.6|12741.3|12752.1|12736.6|0
1628607630000|2021-08-10 15:00:30|12749.6|12737.6|12753.7|12733.7|12753.7|12738.1|12747.9|12731.9|1
1628607640000|2021-08-10 15:00:40|12752.2|12740.2|12753.8|12741.8|12753.8|12741.8|12752.2|12740.2|0
1628607650000|2021-08-10 15:00:50|12757.4|12737.4|12761.2|12741.2|12761.2|12742.7|12754.7|12737.4|0
1628607660000|2021-08-10 15:01:00|12757.9|12745.9|12757.9|12745.9|12757.9|12745.9|12757.9|12745.9|1
1628607670000|2021-08-10 15:01:10|12757.6|12745.6|12756.7|12744.7|12757.6|12745.6|12756.7|12744.7|2
1628607680000|2021-08-10 15:01:20|12757.1|12745.1|12761.5|12741.5|12761.5|12745.1|12757.1|12741.5|0
1628607690000|2021-08-10 15:01:30|12755.4|12743.4|12756.2|12744.2|12759.4|12744.2|12755.4|12739|0
1628607700000|2021-08-10 15:01:40|12757.7|12737.7|12757.7|12737.7|12757.7|12737.7|12757.7|12737.7|0
1628607710000|2021-08-10 15:01:50|12754.1|12742.1|12755.6|12735.6|12757.3|12743.3|12753.6|12735.6|23
1628607720000|2021-08-10 15:02:00|12758.1|12738.1|12753.9|12733.9|12758.1|12742.8|12747.8|12733.9|5
1628607730000|2021-08-10 15:02:10|12753|12733|12753|12733|12753|12733|12753|12733|0
1628607740000|2021-08-10 15:02:20|12755.2|12735.2|12756|12736|12756|12736|12755.2|12735.2|0
1628607750000|2021-08-10 15:02:30|12753.9|12733.9|12755.9|12735.9|12763.4|12737.2|12753.9|12733.4|5
1628607760000|2021-08-10 15:02:40|12756.3|12736.3|12753.1|12741.1|12756.3|12741.1|12753.1|12735.9|0
1628607770000|2021-08-10 15:02:50|12752.2|12740.2|12749.7|12737.7|12752.2|12740.2|12749.7|12737.7|0
1628607780000|2021-08-10 15:03:00|12751|12739|12751|12739|12751|12739|12751|12739|0
1628607790000|2021-08-10 15:03:10|12751.9|12739.9|12753.1|12741.1|12753.1|12741.1|12751.9|12739.9|0
1628607800000|2021-08-10 15:03:20|12754|12742|12755.2|12743.2|12755.2|12743.2|12754|12742|0
1628607810000|2021-08-10 15:03:30|12754|12742|12755.2|12743.2|12755.2|12743.2|12754|12742|0
1628607820000|2021-08-10 15:03:40|12754.8|12742.8|12755.7|12743.7|12755.7|12743.7|12754.8|12742.8|0
1628607830000|2021-08-10 15:03:50|12754.8|12742.8|12755.3|12743.3|12755.3|12743.3|12754.4|12742.4|0
1628607840000|2021-08-10 15:04:00|12757.4|12745.4|12755.3|12743.3|12757.4|12745.4|12755.3|12743.3|0
1628607850000|2021-08-10 15:04:10|12756.5|12744.5|12756.9|12744.9|12756.9|12744.9|12756.5|12744.5|0
1628607860000|2021-08-10 15:04:20|12755.3|12743.3|12752.4|12740.4|12755.3|12743.3|12752.4|12740.4|1
1628607870000|2021-08-10 15:04:30|12751.6|12739.6|12747.4|12735.4|12752.4|12740.4|12747.4|12735.4|0
1628607880000|2021-08-10 15:04:40|12747.8|12735.8|12747.4|12735.4|12748.7|12736.7|12747.4|12735.4|1
1628607900000|2021-08-10 15:05:00|12747|12735|12745.3|12733.3|12748.7|12736.7|12745.3|12733.3|0
1628607910000|2021-08-10 15:05:10|12745.7|12733.7|12747.4|12735.4|12747.4|12735.4|12745.7|12733.7|1
1628607930000|2021-08-10 15:05:30|12746.6|12734.6|12746.6|12734.6|12747.4|12735.4|12746.6|12734.6|0
1628607940000|2021-08-10 15:05:40|12745.3|12733.3|12746.6|12734.6|12746.6|12734.6|12745.3|12733.3|0
1628607960000|2021-08-10 15:06:00|12747.4|12735.4|12748.7|12736.7|12754.3|12740.4|12747.4|12734.3|0
1628607970000|2021-08-10 15:06:10|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|12745.3|12733.3|1
1628607980000|2021-08-10 15:06:20|12745.3|12733.3|12739|12727|12746.6|12734.6|12739|12727|3
1628607990000|2021-08-10 15:06:30|||||||||1
1628608010000|2021-08-10 15:06:50|12737.3|12725.3|12739.7|12719.7|12739.7|12725.3|12737.3|12719.7|11
1628608020000|2021-08-10 15:07:00|12736.9|12724.9|12734.8|12722.8|12736.9|12724.9|12734.8|12722.8|0
1628608030000|2021-08-10 15:07:10|12735.6|12723.6|12737.2|12717.2|12737.2|12723.6|12734.8|12717.2|5
1628608040000|2021-08-10 15:07:20|12732.8|12720.8|12728.5|12708.5|12734.7|12720.8|12722.3|12707.2|0
1628608050000|2021-08-10 15:07:30|12727.2|12707.2|12722.2|12702.2|12728.5|12709.1|12718.6|12702.2|2
1628608060000|2021-08-10 15:07:40|12721.8|12701.8|12721.8|12701.8|12723.1|12708.3|12720.3|12701.8|1
1628608070000|2021-08-10 15:07:50|12721|12701|12718.1|12698.1|12721|12703.7|12714.5|12696.8|2
1628608080000|2021-08-10 15:08:00|12714.5|12702.5|12719.9|12707.9|12721.8|12708.7|12714.5|12701.4|1
1628608090000|2021-08-10 15:08:10|12720.3|12708.3|12720.3|12708.3|12720.3|12708.3|12720.3|12708.3|0
1628608100000|2021-08-10 15:08:20|12719.8|12707.8|12720.2|12708.2|12720.2|12708.2|12719.8|12707.8|2
1628608110000|2021-08-10 15:08:30|12718.6|12706.6|12729.3|12709.3|12729.3|12713.7|12715.3|12703.3|1
1628608120000|2021-08-10 15:08:40|12726.1|12714.1|12727.8|12715.8|12727.8|12715.8|12726.1|12714.1|0
1628608130000|2021-08-10 15:08:50|12730.6|12710.6|12730.6|12710.6|12730.6|12715.8|12726.6|12709.3|0
1628608140000|2021-08-10 15:09:00|12727.8|12715.8|12727.8|12715.8|12730.6|12715.8|12727|12710.6|0
1628608150000|2021-08-10 15:09:10|12727|12715|12729.3|12709.3|12729.3|12715|12725.7|12709.3|0
1628608180000|2021-08-10 15:09:40|12723.2|12711.2|12722.4|12710.4|12723.2|12711.2|12720.3|12708.3|0
1628608190000|2021-08-10 15:09:50|12722.8|12710.8|12734.3|12714.3|12734.3|12720|12722.8|12710.8|1
1628608200000|2021-08-10 15:10:00|12733.5|12713.5|12729.1|12717.1|12733.5|12717.1|12729.1|12713.5|0
1628608210000|2021-08-10 15:10:10|12726.1|12714.1|12716.5|12704.5|12729.3|12714.1|12716.5|12704.5|3
1628608220000|2021-08-10 15:10:20|12718.9|12698.9|12718.9|12698.9|12718.9|12698.9|12718.9|12698.9|1
1628608230000|2021-08-10 15:10:30|12720.2|12700.2|12721.4|12701.4|12721.4|12701.4|12720.2|12700.2|0
1628608240000|2021-08-10 15:10:40|12722.7|12702.7|12723.1|12703.1|12723.1|12703.1|12722.7|12702.7|0
1628608250000|2021-08-10 15:10:50|12725.2|12705.2|12726.4|12706.4|12726.4|12706.4|12725.2|12705.2|0
1628608260000|2021-08-10 15:11:00|12725.2|12705.2|12722.3|12702.3|12725.2|12705.2|12717.1|12700.2|0
1628608270000|2021-08-10 15:11:10|12722.7|12702.7|12721.4|12701.4|12722.7|12702.7|12721.4|12701.4|0
1628608280000|2021-08-10 15:11:20|12723.9|12703.9|12723.9|12703.9|12723.9|12703.9|12723.9|12703.9|0
1628608290000|2021-08-10 15:11:30|12722.7|12702.7|12722.3|12702.3|12722.7|12702.7|12722.3|12702.3|0
1628608300000|2021-08-10 15:11:40|12715.3|12703.3|12716.4|12696.4|12716.4|12703.3|12713.2|12696.4|0
1628608310000|2021-08-10 15:11:50|12717.3|12697.3|12720.2|12700.2|12721.4|12701.4|12717.3|12697.3|0
1628608320000|2021-08-10 15:12:00|12718.9|12698.9|12718.6|12698.6|12720.2|12700.2|12717.7|12697.7|0
1628608330000|2021-08-10 15:12:10|12716.7|12704.7|12716.7|12704.7|12716.7|12704.7|12716.7|12704.7|0
1628608340000|2021-08-10 15:12:20|12717.1|12705.1|12717.1|12705.1|12717.1|12705.1|12717.1|12705.1|0
1628608350000|2021-08-10 15:12:30|12719.8|12699.8|12717.1|12705.1|12719.8|12705.1|12716.2|12699.8|0
1628608360000|2021-08-10 15:12:40|12719|12699|12718.6|12698.6|12719|12699|12718.6|12698.6|0
1628608380000|2021-08-10 15:13:00|12716.5|12696.5|12719.8|12699.8|12719.8|12705.1|12716.5|12696.5|0
1628608390000|2021-08-10 15:13:10|12717.1|12705.1|12721.1|12701.1|12721.1|12705.1|12716.7|12700.7|0
1628608400000|2021-08-10 15:13:20|12717.1|12705.1|12716.2|12704.2|12719.8|12705.1|12716.2|12699.8|0
1628608410000|2021-08-10 15:13:30|12717.1|12705.1|12717.1|12705.1|12717.1|12705.1|12716.2|12704.2|0
1628608420000|2021-08-10 15:13:40|12720.7|12700.7|12716.5|12696.5|12720.7|12700.7|12716.5|12696.5|0
1628608430000|2021-08-10 15:13:50|12718.6|12698.6|12718.6|12698.6|12718.6|12698.6|12717.3|12697.3|5
1628608440000|2021-08-10 15:14:00|12714.2|12702.2|12716.3|12704.3|12716.3|12704.3|12712.1|12700.1|0
1628608460000|2021-08-10 15:14:20|12715.9|12703.9|12721.3|12709.3|12725.3|12709.7|12715|12703|0
1628608470000|2021-08-10 15:14:30|12720|12708|12721.3|12709.3|12721.3|12709.3|12719.2|12707.2|0
1628608480000|2021-08-10 15:14:40|12729|12709|12729|12709|12729|12709|12728.1|12708.1|10
1628608490000|2021-08-10 15:14:50|12727.2|12707.2|12724|12704|12729|12709|12724|12704|0
1628608500000|2021-08-10 15:15:00|12723.6|12703.6|12727.3|12707.3|12727.3|12709.2|12721.2|12702.7|0
1628608510000|2021-08-10 15:15:10|12731.5|12711.5|12731.1|12711.1|12731.5|12711.5|12731.1|12711.1|5
1628608520000|2021-08-10 15:15:20|12729.8|12709.8|12726.5|12706.5|12729.8|12709.8|12726.5|12706.5|0
1628608530000|2021-08-10 15:15:30|12722.1|12710.1|12729.8|12709.8|12729.8|12715|12722.1|12704.8|1
1628608540000|2021-08-10 15:15:40|12724.7|12712.7|12724.7|12712.7|12724.7|12712.7|12724.7|12712.7|1
1628608550000|2021-08-10 15:15:50|12723.8|12711.8|12723.4|12711.4|12723.8|12711.8|12723.4|12711.4|1
1628608560000|2021-08-10 15:16:00|12722.5|12710.5|12721.7|12709.7|12723.8|12711.8|12721.7|12709.7|0
1628608570000|2021-08-10 15:16:10|12724.4|12704.4|12724.4|12704.4|12724.4|12704.4|12724.4|12704.4|0
1628608590000|2021-08-10 15:16:30|12723.6|12703.6|12722.7|12702.7|12723.6|12703.6|12722.3|12702.3|0
1628608600000|2021-08-10 15:16:40|12723.6|12703.6|12722.3|12702.3|12723.6|12703.6|12722.3|12702.3|0
1628608610000|2021-08-10 15:16:50|12717.9|12705.9|12717.1|12705.1|12717.9|12705.9|12717.1|12705.1|0
1628608620000|2021-08-10 15:17:00|12715.4|12703.4|12718.6|12698.6|12718.6|12703.4|12712.1|12697.7|0
1628608630000|2021-08-10 15:17:10|12714.2|12702.2|12716.3|12704.3|12716.3|12704.3|12714.2|12702.2|0
1628608640000|2021-08-10 15:17:20|12714.2|12702.2|12713.3|12701.3|12714.2|12702.2|12713.3|12701.3|0
1628608650000|2021-08-10 15:17:30|12714.2|12702.2|12714.2|12702.2|12714.2|12702.2|12714.2|12702.2|0
1628608660000|2021-08-10 15:17:40|12713.8|12701.8|12714.2|12702.2|12714.2|12702.2|12712.9|12700.9|0
1628608670000|2021-08-10 15:17:50|12712.9|12700.9|12712.9|12700.9|12714.2|12702.2|12712.9|12700.9|2
1628608680000|2021-08-10 15:18:00|12712.1|12700.1|12712.1|12700.1|12712.1|12700.1|12712.1|12700.1|0
1628608690000|2021-08-10 15:18:10|12713.8|12701.8|12715.9|12703.9|12715.9|12703.9|12713.8|12701.8|0
1628608700000|2021-08-10 15:18:20|12715.5|12703.5|12714.7|12702.7|12715.5|12703.5|12714.7|12702.7|0
1628608710000|2021-08-10 15:18:30|12718.3|12698.3|12715.7|12695.7|12718.3|12698.3|12715.7|12695.7|2
1628608720000|2021-08-10 15:18:40|12717.4|12697.4|12717.4|12697.4|12717.4|12697.4|12716.6|12696.6|0
1628608730000|2021-08-10 15:18:50|12712.6|12700.6|12712.6|12700.6|12712.6|12700.6|12712.6|12700.6|0
1628608740000|2021-08-10 15:19:00|12711.8|12699.8|12712.6|12700.6|12712.6|12700.6|12711.8|12699.8|0
1628608750000|2021-08-10 15:19:10|12711.8|12699.8|12712.6|12700.6|12712.6|12700.6|12711.8|12699.8|0
1628608780000|2021-08-10 15:19:40|12713.9|12701.9|12713.5|12701.5|12714.8|12702.8|12713.5|12701.5|0
1628608790000|2021-08-10 15:19:50|12711.8|12699.8|12711.8|12699.8|12711.8|12699.8|12711.8|12699.8|0
1628608800000|2021-08-10 15:20:00|12710.9|12698.9|12712.6|12700.6|12712.6|12700.6|12710.9|12698.9|0
1628608810000|2021-08-10 15:20:10|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|0
1628608830000|2021-08-10 15:20:30|12716.9|12704.9|12716.1|12704.1|12717.8|12705.8|12716.1|12704.1|3
1628608840000|2021-08-10 15:20:40|12717|12705|12717|12705|12717|12705|12717|12705|0
1628608860000|2021-08-10 15:21:00|12716.1|12704.1|12715.7|12703.7|12716.1|12704.1|12715.7|12703.7|0
1628608870000|2021-08-10 15:21:10|12715.3|12703.3|12716.1|12704.1|12716.1|12704.1|12715.3|12703.3|1
1628608880000|2021-08-10 15:21:20|12714.4|12702.4|12714.4|12702.4|12714.4|12702.4|12714.4|12702.4|5
1628608890000|2021-08-10 15:21:30|12714.8|12702.8|12714.8|12702.8|12714.8|12702.8|12714.8|12702.8|0
1628608910000|2021-08-10 15:21:50|12719.1|12707.1|12719.9|12707.9|12719.9|12707.9|12718.2|12706.2|0
1628608920000|2021-08-10 15:22:00|12719.1|12707.1|12721.1|12709.1|12721.1|12709.1|12719.1|12707.1|2
1628608930000|2021-08-10 15:22:10|12720.2|12708.2|12721.1|12709.1|12721.1|12709.1|12720.2|12708.2|0
1628608940000|2021-08-10 15:22:20|12720.7|12708.7|12720.7|12708.7|12722.8|12710.8|12720.7|12708.7|0
1628608960000|2021-08-10 15:22:40|12721.6|12709.6|12723.7|12711.7|12724.9|12712.9|12721.6|12709.6|0
1628608970000|2021-08-10 15:22:50|||||||||1
1628608990000|2021-08-10 15:23:10|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|2
1628609010000|2021-08-10 15:23:30|12723.7|12711.7|12723.7|12711.7|12724.1|12712.1|12723.7|12711.7|0
1628609020000|2021-08-10 15:23:40|12722|12710|12721.6|12709.6|12722|12710|12721.6|12709.6|0
1628609040000|2021-08-10 15:24:00|12720.7|12708.7|12720.7|12708.7|12720.7|12708.7|12720.7|12708.7|0
1628609050000|2021-08-10 15:24:10|12719.9|12707.9|12719|12707|12719.9|12707.9|12719|12707|0
1628609060000|2021-08-10 15:24:20|12717.3|12705.3|12713.8|12701.8|12718.3|12705.3|12713.8|12697.4|0
1628609070000|2021-08-10 15:24:30|12713|12701|12713.8|12701.8|12713.8|12701.8|12713|12701|0
1628609080000|2021-08-10 15:24:40|12712.6|12700.6|12712.2|12700.2|12713.5|12701.5|12711.7|12699.7|0
1628609100000|2021-08-10 15:25:00|12710.5|12698.5|12710.5|12698.5|12710.5|12698.5|12710.5|12698.5|0
1628609110000|2021-08-10 15:25:10|12711.3|12699.3|12711|12699|12711.3|12699.3|12711|12699|1
1628609130000|2021-08-10 15:25:30|12715.3|12703.3|12715.3|12703.3|12715.3|12703.3|12715.3|12703.3|0
1628609140000|2021-08-10 15:25:40|12712.7|12700.7|12712.7|12700.7|12712.7|12700.7|12712.7|12700.7|2
1628609150000|2021-08-10 15:25:50|12714.4|12702.4|12712.7|12700.7|12714.4|12702.4|12712.7|12700.7|2
1628609160000|2021-08-10 15:26:00|12711.8|12699.8|12716.1|12704.1|12716.1|12704.1|12711.8|12699.8|0
1628609180000|2021-08-10 15:26:20|12717.8|12705.8|12722.6|12702.6|12722.6|12708|12717.1|12702.6|8
1628609200000|2021-08-10 15:26:40|12720.9|12700.9|12720.9|12700.9|12720.9|12700.9|12720.9|12700.9|0
1628609210000|2021-08-10 15:26:50|12717.5|12697.5|12717.5|12697.5|12717.5|12697.5|12717.5|12697.5|0
1628609230000|2021-08-10 15:27:10|12711.4|12699.4|12716.6|12696.6|12716.6|12699.4|12711.4|12696.6|0
1628609240000|2021-08-10 15:27:20|12712.2|12700.2|12711.4|12699.4|12712.2|12700.2|12711.4|12699.4|0
1628609260000|2021-08-10 15:27:40|12709.2|12697.2|12709.2|12697.2|12709.2|12697.2|12709.2|12697.2|6
1628609270000|2021-08-10 15:27:50|12707.1|12695.1|12703.3|12691.3|12707.1|12695.1|12703.3|12691.3|13
1628609280000|2021-08-10 15:28:00|12702.1|12690.1|12700.4|12688.4|12702.1|12690.1|12700.4|12688.4|6
1628609290000|2021-08-10 15:28:10|12698.3|12686.3|12695.4|12683.4|12698.3|12686.3|12695.4|12683.4|10
1628609300000|2021-08-10 15:28:20|12694.6|12682.6|12693.3|12681.3|12694.6|12682.6|12693.3|12681.3|2
1628609310000|2021-08-10 15:28:30|12689.1|12677.1|12691.2|12679.2|12691.2|12679.2|12689.1|12677.1|10
1628609320000|2021-08-10 15:28:40|12690.8|12678.8|12690.8|12678.8|12692.9|12680.9|12690.8|12678.8|0
1628609330000|2021-08-10 15:28:50|12691.2|12679.2|12694.2|12682.2|12694.2|12682.2|12691.2|12679.2|0
1628609340000|2021-08-10 15:29:00|12693.3|12681.3|12692.9|12680.9|12693.3|12681.3|12691.2|12679.2|0
1628609350000|2021-08-10 15:29:10|12692.1|12680.1|12693.8|12681.8|12696.4|12684.4|12692.1|12680.1|0
1628609360000|2021-08-10 15:29:20|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|0
1628609370000|2021-08-10 15:29:30|12693.3|12681.3|12692.1|12680.1|12693.3|12681.3|12692.1|12680.1|0
1628609380000|2021-08-10 15:29:40|12692.9|12680.9|12695|12683|12695|12683|12692.9|12680.9|0
1628609390000|2021-08-10 15:29:50|12693.3|12681.3|12692.9|12680.9|12693.3|12681.3|12692.9|12680.9|0
1628609400000|2021-08-10 15:30:00|12691.2|12679.2|12692.5|12680.5|12692.9|12680.9|12690|12678|0
1628609410000|2021-08-10 15:30:10|12693.4|12681.4|12692.9|12680.9|12694.2|12682.2|12692.1|12680.1|2
1628609420000|2021-08-10 15:30:20|12692.1|12680.1|12690.1|12678.1|12693.3|12681.3|12689.3|12677.3|10
1628609430000|2021-08-10 15:30:30|12691|12679|12696|12684|12696|12684|12691|12679|0
1628609440000|2021-08-10 15:30:40|||||||||1
1628609460000|2021-08-10 15:31:00|12696.4|12684.4|12697.2|12685.2|12697.2|12685.2|12696.4|12684.4|0
1628609470000|2021-08-10 15:31:10|12698.5|12686.5|12698.5|12686.5|12698.9|12686.9|12698.5|12686.5|0
1628609480000|2021-08-10 15:31:20|12697.6|12685.6|12696.4|12684.4|12697.6|12685.6|12696.4|12684.4|1
1628609490000|2021-08-10 15:31:30|12696.8|12684.8|12697.6|12685.6|12698.9|12686.9|12696.8|12684.8|0
1628609500000|2021-08-10 15:31:40|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|0
1628609510000|2021-08-10 15:31:50|12700.6|12688.6|12699.3|12687.3|12701.4|12689.4|12699.3|12687.3|0
1628609520000|2021-08-10 15:32:00|12696.8|12684.8|12695.1|12683.1|12696.8|12684.8|12695.1|12683.1|0
1628609530000|2021-08-10 15:32:10|12694.3|12682.3|12696.8|12684.8|12696.8|12684.8|12694.3|12682.3|0
1628609540000|2021-08-10 15:32:20|12700.4|12680.4|12697.6|12685.6|12700.4|12685.6|12694.3|12680.4|0
1628609550000|2021-08-10 15:32:30|12696.8|12684.8|12693|12681|12699.5|12684.8|12693|12679.5|0
1628609560000|2021-08-10 15:32:40|12692.2|12680.2|12689.3|12677.3|12692.2|12680.2|12689.3|12677.3|0
1628609570000|2021-08-10 15:32:50|12688.4|12676.4|12688.4|12676.4|12688.4|12676.4|12685|12673|0
1628609580000|2021-08-10 15:33:00|12687.5|12675.5|12682.9|12670.9|12687.5|12675.5|12682.9|12670.9|7
1628609590000|2021-08-10 15:33:10|12681.7|12669.7|12675.2|12663.2|12682.6|12670.6|12672.6|12660.6|13
1628609600000|2021-08-10 15:33:20|12672.6|12660.6|12673.5|12661.5|12676.2|12662.4|12672.6|12656.2|0
1628609610000|2021-08-10 15:33:30|12674.4|12662.4|12671.8|12659.8|12674.4|12662.4|12671.8|12659.8|0
1628609620000|2021-08-10 15:33:40|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1628609630000|2021-08-10 15:33:50|12673.5|12661.5|12673.5|12661.5|12673.5|12661.5|12673.5|12661.5|0
1628609650000|2021-08-10 15:34:10|12674.7|12662.7|12677.7|12665.7|12677.7|12665.7|12674.7|12662.7|0
1628609660000|2021-08-10 15:34:20|12676.5|12664.5|12677.7|12665.7|12677.7|12665.7|12676.5|12664.5|1
1628609670000|2021-08-10 15:34:30|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|12675.6|12663.6|0
1628609680000|2021-08-10 15:34:40|12676|12664|12673.9|12661.9|12677.7|12665.7|12673.5|12661.5|2
1628609700000|2021-08-10 15:35:00|12671.3|12659.3|12669.7|12657.7|12674.5|12659.3|12668.4|12652.8|1
1628609710000|2021-08-10 15:35:10|12668.8|12656.8|12668|12656|12669.7|12657.7|12666.7|12654.7|10
1628609720000|2021-08-10 15:35:20|12668.9|12656.9|12668.5|12656.5|12668.9|12656.9|12668.5|12656.5|1
1628609730000|2021-08-10 15:35:30|12666.8|12654.8|12668.7|12648.7|12671.3|12655.6|12666.8|12648.7|0
1628609740000|2021-08-10 15:35:40|12667.8|12647.8|12658.3|12646.3|12667.8|12648.8|12658.3|12646.3|0
1628609750000|2021-08-10 15:35:50|12658|12646|12659.6|12647.6|12660.5|12648.5|12658|12646|1
1628609760000|2021-08-10 15:36:00|12660.5|12648.5|12657.5|12645.5|12661.3|12649.3|12656.2|12644.2|0
1628609770000|2021-08-10 15:36:10|12655.8|12643.8|12654.1|12642.1|12658.3|12646.3|12654.1|12642.1|1
1628609780000|2021-08-10 15:36:20|12655.4|12643.4|12656.2|12644.2|12658.3|12646.3|12654.1|12642.1|0
1628609790000|2021-08-10 15:36:30|12655.5|12643.5|12655.8|12643.8|12655.9|12643.9|12653.7|12641.7|6
1628609800000|2021-08-10 15:36:40|12655.5|12643.5|12660.5|12648.5|12660.5|12648.5|12655.5|12643.5|1
1628609810000|2021-08-10 15:36:50|12660.8|12648.8|12663.3|12651.3|12667|12651.3|12660.8|12645.7|0
1628609820000|2021-08-10 15:37:00|12667|12647|12660.8|12648.8|12667|12648.8|12657.5|12645.5|0
1628609830000|2021-08-10 15:37:10|12661.7|12649.7|12661.6|12649.6|12666.1|12650.9|12661.6|12646.1|17
1628609840000|2021-08-10 15:37:20|12662.9|12650.9|12660.8|12648.8|12663.7|12651.7|12659.1|12647.1|3
1628609850000|2021-08-10 15:37:30|12661.6|12649.6|12661.6|12649.6|12661.6|12649.6|12661.6|12649.6|2
1628609860000|2021-08-10 15:37:40|12662.5|12650.5|12665.1|12653.1|12667.8|12653.5|12662.5|12647.8|1
1628609870000|2021-08-10 15:37:50|12664.2|12652.2|12663.8|12651.8|12665.1|12653.1|12663.4|12651.4|0
1628609880000|2021-08-10 15:38:00|12664.7|12652.7|12664.1|12652.1|12665.1|12653.1|12661.2|12649.2|7
1628609890000|2021-08-10 15:38:10|12662.5|12650.5|12662.5|12650.5|12663|12651|12662.1|12650.1|4
1628609900000|2021-08-10 15:38:20|12661.2|12649.2|12660.4|12648.4|12661.2|12649.2|12660.4|12648.4|4
1628609910000|2021-08-10 15:38:30|12659.1|12647.1|12656.2|12644.2|12659.1|12647.1|12654.1|12642.1|3
1628609920000|2021-08-10 15:38:40|12655.8|12643.8|12654.5|12642.5|12655.8|12643.8|12654.5|12642.5|0
1628609930000|2021-08-10 15:38:50|12652.4|12640.4|12649.9|12637.9|12652.4|12640.4|12649.9|12637.9|8
1628609940000|2021-08-10 15:39:00|12651.2|12639.2|12649.9|12637.9|12654.1|12642.1|12649.9|12637.9|0
1628609950000|2021-08-10 15:39:10|||||||||19
1628609960000|2021-08-10 15:39:20|12648.2|12636.2|12650.3|12638.3|12650.3|12638.3|12648.2|12636.2|3
1628609970000|2021-08-10 15:39:30|12652.8|12640.8|12654.9|12642.9|12655.3|12643.3|12652.8|12640.8|0
1628609980000|2021-08-10 15:39:40|12654.1|12642.1|12652.4|12640.4|12654.1|12642.1|12651.6|12639.6|32
1628610010000|2021-08-10 15:40:10|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12
1628610020000|2021-08-10 15:40:20|12646.5|12634.5|12643|12631|12646.5|12634.5|12643|12631|20
1628610030000|2021-08-10 15:40:30|12642.2|12630.2|12635.5|12623.5|12643|12631|12635.5|12623.5|15
1628610040000|2021-08-10 15:40:40|12635.1|12623.1|12638|12618|12638|12623.1|12633|12617.1|4
1628610050000|2021-08-10 15:40:50|12637.1|12617.1|12641.7|12621.7|12641.7|12621.7|12631.9|12616.3|1
1628610060000|2021-08-10 15:41:00|12642.1|12622.1|12632.3|12620.3|12642.1|12622.1|12632.3|12617.5|0
1628610070000|2021-08-10 15:41:10|12633.1|12621.1|12638.5|12626.5|12638.5|12626.5|12633.1|12618.4|6
1628610080000|2021-08-10 15:41:20|12639.4|12627.4|12638.5|12626.5|12639.4|12627.4|12638.5|12626.5|2
1628610090000|2021-08-10 15:41:30|12639.4|12627.4|12638.9|12626.9|12639.8|12627.8|12638.5|12626.5|6
1628610100000|2021-08-10 15:41:40|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12636.8|12624.8|11
1628610110000|2021-08-10 15:41:50|12640.2|12628.2|12639.7|12627.7|12640.9|12628.9|12639.3|12627.3|14
1628610120000|2021-08-10 15:42:00|12640.2|12628.2|12646.3|12634.3|12646.3|12634.3|12638.4|12626.4|17
1628610130000|2021-08-10 15:42:10|12648.8|12636.8|12653.9|12641.9|12659.9|12644.3|12648|12633.2|0
1628610140000|2021-08-10 15:42:20|12654.3|12642.3|12652.7|12640.7|12655.2|12643.2|12652.7|12640.7|0
1628610150000|2021-08-10 15:42:30|12653|12641|12651.4|12639.4|12656.7|12641|12651.4|12636.7|0
1628610160000|2021-08-10 15:42:40|12653.9|12641.9|12647.2|12635.2|12654.9|12641.9|12646.3|12634.3|0
1628610170000|2021-08-10 15:42:50|12646.8|12634.8|12642.6|12630.6|12647.2|12635.2|12642.6|12630.6|0
1628610180000|2021-08-10 15:43:00|12644.7|12632.7|12645.5|12633.5|12645.5|12633.5|12644.7|12632.7|0
1628610190000|2021-08-10 15:43:10|12646.8|12634.8|12649.3|12637.3|12650.5|12638.5|12646.4|12634.4|5
1628610210000|2021-08-10 15:43:30|12650.1|12638.1|12649.3|12637.3|12652.7|12640.7|12649.3|12637.3|0
1628610220000|2021-08-10 15:43:40|12648.9|12636.9|12648|12636|12648.9|12636.9|12644.7|12632.7|11
1628610230000|2021-08-10 15:43:50|12646.8|12634.8|12654.8|12642.8|12654.8|12642.8|12646.8|12634.8|5
1628610240000|2021-08-10 15:44:00|12653.9|12641.9|12650.9|12638.9|12655.6|12643.6|12650.6|12638.6|0
1628610250000|2021-08-10 15:44:10|12651.8|12639.8|12654.3|12642.3|12655.6|12643.6|12651.8|12639.8|0
1628610260000|2021-08-10 15:44:20|12653.1|12641.1|12653.1|12641.1|12653.1|12641.1|12652.2|12640.2|0
1628610270000|2021-08-10 15:44:30|12652.2|12640.2|12652.2|12640.2|12653.1|12641.1|12650.1|12638.1|0
1628610280000|2021-08-10 15:44:40|12653.9|12641.9|12656.4|12644.4|12656.4|12644.4|12653.9|12641.9|0
1628610290000|2021-08-10 15:44:50|12655.6|12643.6|12653.9|12641.9|12655.6|12643.6|12653.9|12641.9|0
1628610300000|2021-08-10 15:45:00|12652.2|12640.2|12653.1|12641.1|12653.1|12641.1|12652.2|12640.2|0
1628610310000|2021-08-10 15:45:10|12653.9|12641.9|12656.4|12644.4|12660.8|12645.7|12653.9|12640.8|0
1628610320000|2021-08-10 15:45:20|12656.8|12644.8|12654.7|12642.7|12656.8|12644.8|12654.7|12642.7|0
1628610330000|2021-08-10 15:45:30|12655.1|12643.1|12655.6|12643.6|12655.6|12643.6|12652.6|12640.6|0
1628610340000|2021-08-10 15:45:40|12654.7|12642.7|12653.1|12641.1|12654.7|12642.7|12653.1|12641.1|0
1628610360000|2021-08-10 15:46:00|12650.9|12638.9|12648.4|12636.4|12650.9|12638.9|12648.4|12636.4|2
1628610370000|2021-08-10 15:46:10|12648.5|12636.5|12648.5|12636.5|12648.5|12636.5|12648.5|12636.5|0
1628610380000|2021-08-10 15:46:20|12648.6|12636.6|12649.3|12637.3|12653.8|12637.3|12648.6|12632.9|6
1628610390000|2021-08-10 15:46:30|12650.2|12638.2|12656|12644|12661.3|12644.5|12650.2|12635.4|0
1628610400000|2021-08-10 15:46:40|12656.9|12644.9|12663.4|12643.4|12663.4|12646.1|12656|12642.1|0
1628610410000|2021-08-10 15:46:50|12662.5|12642.5|12662.5|12642.5|12663.4|12643.4|12662.5|12642.5|0
1628610420000|2021-08-10 15:47:00|12657.3|12645.3|12662.5|12642.5|12662.5|12645.3|12657.3|12642.5|0
1628610430000|2021-08-10 15:47:10|12662.1|12642.1|12662.1|12642.1|12662.1|12642.1|12662.1|12642.1|0
1628610440000|2021-08-10 15:47:20|12661.5|12649.5|12662.1|12642.1|12664.3|12649.5|12661.5|12642.1|0
1628610450000|2021-08-10 15:47:30|12656.9|12644.9|12654.8|12642.8|12656.9|12644.9|12653.9|12641.9|0
1628610460000|2021-08-10 15:47:40|12655.2|12643.2|12658.4|12638.4|12660.5|12644.9|12655.2|12638.4|2
1628610470000|2021-08-10 15:47:50|12657.5|12637.5|12657.5|12637.5|12657.5|12637.5|12657.2|12637.2|0
1628610480000|2021-08-10 15:48:00|12653.2|12641.2|12649.8|12637.8|12653.2|12641.2|12649.8|12637.8|0
1628610490000|2021-08-10 15:48:10|12650.2|12638.2|12649.8|12637.8|12650.6|12638.6|12648.1|12636.1|1
1628610500000|2021-08-10 15:48:20|12650.7|12638.7|12650.7|12638.7|12650.7|12638.7|12650.7|12638.7|0
1628610510000|2021-08-10 15:48:30|12651|12639|12648.9|12636.9|12651|12639|12648.9|12636.9|2
1628610520000|2021-08-10 15:48:40|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|0
1628610530000|2021-08-10 15:48:50|12648.5|12636.5|12647.7|12635.7|12648.9|12636.9|12647.7|12635.7|1
1628610540000|2021-08-10 15:49:00|12647.3|12635.3|12645.2|12633.2|12647.3|12635.3|12645.2|12633.2|0
1628610550000|2021-08-10 15:49:10|12646.4|12634.4|12645.2|12633.2|12646.4|12634.4|12645.2|12633.2|0
1628610560000|2021-08-10 15:49:20|12644.3|12632.3|12652.3|12640.3|12652.3|12640.3|12644.3|12632.3|0
1628610570000|2021-08-10 15:49:30|12653.2|12641.2|12659.7|12639.7|12660.4|12645.8|12653.2|12639.7|1
1628610580000|2021-08-10 15:49:40|12656.9|12644.9|12656.9|12644.9|12660.5|12644.9|12656|12639.3|0
1628610660000|2021-08-10 15:51:00|12657.8|12645.8|12661.1|12649.1|12661.1|12649.1|12657.8|12645.8|0
1628610670000|2021-08-10 15:51:10|12660.3|12648.3|12664.7|12644.7|12664.7|12648.3|12659.9|12644.7|0
1628610680000|2021-08-10 15:51:20|12661.1|12649.1|12657.7|12645.7|12661.1|12649.1|12657.7|12645.7|0
1628610690000|2021-08-10 15:51:30|12657.3|12645.3|12656.9|12644.9|12657.3|12645.3|12656.9|12644.9|1
1628610700000|2021-08-10 15:51:40|12657.3|12645.3|12657.3|12645.3|12657.3|12645.3|12657.3|12645.3|0
1628610760000|2021-08-10 15:52:40|12658.1|12646.1|12658.1|12646.1|12658.1|12646.1|12658.1|12646.1|0
1628610770000|2021-08-10 15:52:50|12656.9|12644.9|12657.3|12645.3|12657.3|12645.3|12656.9|12644.9|1
1628610800000|2021-08-10 15:53:20|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|0
1628610840000|2021-08-10 15:54:00|12658.7|12646.7|12659|12647|12659|12647|12658.7|12646.7|0
1628610850000|2021-08-10 15:54:10|12663.4|12643.4|12663.4|12643.4|12663.4|12643.4|12663.4|12643.4|0
1628610860000|2021-08-10 15:54:20|12661.5|12649.5|12661.9|12649.9|12661.9|12649.9|12661.5|12649.5|0
1628610870000|2021-08-10 15:54:30|12661.1|12649.1|12664.4|12652.4|12667.2|12652.4|12661.1|12643.4|0
1628610880000|2021-08-10 15:54:40|12670.9|12650.9|12670.9|12650.9|12670.9|12650.9|12670.9|12650.9|0
1628610890000|2021-08-10 15:54:50|12669.4|12657.4|12675.9|12655.9|12675.9|12657.4|12669.4|12655.9|0
1628610910000|2021-08-10 15:55:10|12672.7|12660.7|12676.2|12664.2|12678.7|12666.7|12672.7|12660.7|0
1628610920000|2021-08-10 15:55:20|12675.8|12663.8|12676.2|12664.2|12676.2|12664.2|12675.8|12663.8|0
1628610940000|2021-08-10 15:55:40|12675.8|12663.8|12676.2|12664.2|12676.2|12664.2|12675.8|12663.8|0
1628610950000|2021-08-10 15:55:50|12675.8|12663.8|12676.2|12664.2|12676.2|12664.2|12675.8|12663.8|1
1628610960000|2021-08-10 15:56:00|12675.8|12663.8|12676.2|12664.2|12676.2|12664.2|12675.8|12663.8|4
1628610970000|2021-08-10 15:56:10|12675.8|12663.8|12675.4|12663.4|12675.8|12663.8|12675.4|12663.4|1
1628610980000|2021-08-10 15:56:20|12675.8|12663.8|12682.6|12662.6|12682.6|12663.8|12675.8|12662.6|7
1628610990000|2021-08-10 15:56:30|12677.3|12665.3|12676.9|12664.9|12680.6|12665.3|12676.9|12660.6|0
1628611000000|2021-08-10 15:56:40|12678.7|12666.7|12681.2|12669.2|12681.2|12669.2|12678.7|12666.7|0
1628611010000|2021-08-10 15:56:50|12681.6|12669.6|12682.9|12670.9|12683.3|12671.3|12681.6|12669.6|1
1628611020000|2021-08-10 15:57:00|12682|12670|12677.8|12665.8|12682|12670|12677.8|12665.8|0
1628611040000|2021-08-10 15:57:20|12677.4|12665.4|12676.6|12664.6|12677.4|12665.4|12676.6|12664.6|0
1628611050000|2021-08-10 15:57:30|12675.3|12663.3|12674.1|12662.1|12675.3|12663.3|12674.1|12662.1|0
1628611060000|2021-08-10 15:57:40|12673.2|12661.2|12671.3|12659.3|12673.2|12661.2|12671.3|12659.3|1
1628611070000|2021-08-10 15:57:50|12670|12658|12666.2|12654.2|12670|12658|12666.2|12654.2|0
1628611080000|2021-08-10 15:58:00|12667|12655|12666.2|12654.2|12667|12655|12666.2|12654.2|0
1628611100000|2021-08-10 15:58:20|12669.8|12649.8|12666.5|12654.5|12670.1|12654.5|12665.3|12648.9|2
1628611110000|2021-08-10 15:58:30|12666.1|12654.1|12663.1|12651.1|12666.1|12654.1|12663.1|12651.1|0
1628611120000|2021-08-10 15:58:40|12661.6|12649.6|12659.4|12647.4|12662.3|12650.3|12658.5|12646.5|1
1628611130000|2021-08-10 15:58:50|12661.1|12649.1|12660.2|12648.2|12661.1|12649.1|12660.2|12648.2|0
1628611140000|2021-08-10 15:59:00|12658.1|12646.1|12658.1|12646.1|12658.1|12646.1|12658.1|12646.1|0
1628611150000|2021-08-10 15:59:10|12657|12645|12659.4|12647.4|12659.4|12647.4|12657|12645|2
1628611160000|2021-08-10 15:59:20|12659|12647|12661.1|12649.1|12661.1|12649.1|12659|12647|1
1628611170000|2021-08-10 15:59:30|12659.4|12647.4|12658.1|12646.1|12659.4|12647.4|12655.6|12643.6|1
1628611180000|2021-08-10 15:59:40|12657.7|12645.7|12657.3|12645.3|12657.7|12645.7|12657.3|12645.3|0
1628611190000|2021-08-10 15:59:50|12655.6|12643.6|12657.7|12645.7|12657.7|12645.7|12655.6|12643.6|0
1628611200000|2021-08-10 16:00:00|12655.6|12643.6|12655.6|12643.6|12657.7|12645.7|12655.6|12643.6|0
1628611210000|2021-08-10 16:00:10|12653.5|12641.5|12653.5|12641.5|12653.5|12641.5|12653.5|12641.5|0
1628611240000|2021-08-10 16:00:40|12653.1|12641.1|12648.1|12636.1|12653.1|12641.1|12648.1|12636.1|3
1628611260000|2021-08-10 16:01:00|12647.3|12635.3|12647.7|12635.7|12648.1|12636.1|12647.3|12635.3|0
1628611270000|2021-08-10 16:01:10|12646|12634|12646|12634|12646|12634|12646|12634|0
1628611280000|2021-08-10 16:01:20|12645.2|12633.2|12642.3|12630.3|12645.2|12633.2|12641.4|12629.4|2
1628611290000|2021-08-10 16:01:30|12643.1|12631.1|12642.4|12630.4|12643.1|12631.1|12641.5|12629.5|0
1628611300000|2021-08-10 16:01:40|12641.5|12629.5|12640.6|12628.6|12641.5|12629.5|12640.6|12628.6|0
1628611310000|2021-08-10 16:01:50|12641.5|12629.5|12642.4|12630.4|12643.5|12631.5|12641.5|12629.5|5
1628611320000|2021-08-10 16:02:00|12643.1|12631.1|12641|12629|12643.1|12631.1|12641|12629|2
1628611330000|2021-08-10 16:02:10|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1628611340000|2021-08-10 16:02:20|12643.1|12631.1|12643.5|12631.5|12643.5|12631.5|12641.4|12629.4|0
1628611370000|2021-08-10 16:02:50|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|0
1628611380000|2021-08-10 16:03:00|||||||||1
1628611390000|2021-08-10 16:03:10|12644.9|12632.9|12644.9|12632.9|12644.9|12632.9|12644.9|12632.9|0
1628611400000|2021-08-10 16:03:20|12644|12632|12646.6|12634.6|12646.6|12634.6|12644|12632|3
1628611410000|2021-08-10 16:03:30|12647.8|12635.8|12645.6|12633.6|12647.8|12635.8|12645.6|12633.6|3
1628611420000|2021-08-10 16:03:40|12647.8|12635.8|12653.9|12633.9|12653.9|12635.8|12646.9|12633.9|0
1628611430000|2021-08-10 16:03:50|12653|12633|12656.8|12636.8|12656.8|12638.3|12649.4|12633|0
1628611440000|2021-08-10 16:04:00|12652.4|12640.4|12650.7|12638.7|12656.8|12640.8|12650.3|12635.5|0
1628611450000|2021-08-10 16:04:10|12651.1|12639.1|12652.4|12640.4|12652.4|12640.4|12651.1|12639.1|0
1628611470000|2021-08-10 16:04:30|12651.1|12639.1|12652.4|12640.4|12652.4|12640.4|12651.1|12639.1|0
1628611480000|2021-08-10 16:04:40|12656.8|12636.8|12654.9|12642.9|12656.8|12642.9|12654.9|12636.8|0
1628611490000|2021-08-10 16:04:50|12655.7|12643.7|12654.9|12642.9|12656.1|12644.1|12654.9|12642.9|0
1628611500000|2021-08-10 16:05:00|12656.1|12644.1|12654.9|12642.9|12656.1|12644.1|12654.9|12642.9|0
1628611520000|2021-08-10 16:05:20|12655.7|12643.7|12657.4|12645.4|12657.4|12645.4|12655.7|12643.7|0
1628611530000|2021-08-10 16:05:30|12656.1|12644.1|12654.5|12642.5|12656.6|12644.6|12654.5|12642.5|0
1628611540000|2021-08-10 16:05:40|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|0
1628611560000|2021-08-10 16:06:00|12654.5|12642.5|12649.1|12637.1|12654.5|12642.5|12647.4|12635.4|0
1628611570000|2021-08-10 16:06:10|12649.5|12637.5|12650.3|12638.3|12650.3|12638.3|12648.2|12636.2|0
1628611580000|2021-08-10 16:06:20|12650.7|12638.7|12650.3|12638.3|12651.2|12639.2|12650|12638|21
1628611590000|2021-08-10 16:06:30|12650.4|12638.4|12652.4|12640.4|12652.4|12640.4|12649.1|12637.1|0
1628611600000|2021-08-10 16:06:40|12651.5|12639.5|12656.3|12644.3|12656.5|12644.3|12651.2|12636.5|2
1628611610000|2021-08-10 16:06:50|12654.6|12642.6|12652.9|12640.9|12654.6|12642.6|12652.9|12640.9|0
1628611620000|2021-08-10 16:07:00|12651.6|12639.6|12649.5|12637.5|12651.6|12639.6|12649.5|12637.5|0
1628611630000|2021-08-10 16:07:10|12650.7|12638.7|12650.7|12638.7|12650.7|12638.7|12650.7|12638.7|0
1628611650000|2021-08-10 16:07:30|12650.4|12638.4|12649.5|12637.5|12650.4|12638.4|12649.5|12637.5|0
1628611660000|2021-08-10 16:07:40|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|1
1628611680000|2021-08-10 16:08:00|12650.3|12638.3|12652.9|12640.9|12652.9|12640.9|12650.3|12638.3|0
1628611700000|2021-08-10 16:08:20|12652.5|12640.5|12652|12640|12652.5|12640.5|12652|12640|0
1628611710000|2021-08-10 16:08:30|12652.9|12640.9|12651.6|12639.6|12652.9|12640.9|12651.6|12639.6|0
1628611720000|2021-08-10 16:08:40|12652|12640|12655.4|12643.4|12655.4|12643.4|12652|12640|0
1628611740000|2021-08-10 16:09:00|12656.3|12644.3|12656.3|12644.3|12656.3|12644.3|12656.3|12644.3|0
1628611750000|2021-08-10 16:09:10|12656.7|12644.7|12659.7|12647.7|12659.7|12647.7|12656.7|12644.7|0
1628611760000|2021-08-10 16:09:20|12658.8|12646.8|12659.7|12647.7|12659.7|12647.7|12658.4|12646.4|2
1628611770000|2021-08-10 16:09:30|12658.8|12646.8|12659.3|12647.3|12659.3|12647.3|12658.4|12646.4|0
1628611780000|2021-08-10 16:09:40|12660.1|12648.1|12660.1|12648.1|12660.1|12648.1|12660.1|12648.1|4
1628611790000|2021-08-10 16:09:50|12661.4|12649.4|12661.4|12649.4|12661.4|12649.4|12661.4|12649.4|1
1628611800000|2021-08-10 16:10:00|12660.1|12648.1|12661.4|12649.4|12661.4|12649.4|12659.3|12647.3|0
1628611810000|2021-08-10 16:10:10|12661.8|12649.8|12663|12651|12663|12651|12661.8|12649.8|3
1628611830000|2021-08-10 16:10:30|12662.6|12650.6|12666.4|12654.4|12666.4|12654.4|12660.8|12648.8|3
1628611840000|2021-08-10 16:10:40|12664.3|12652.3|12665.1|12653.1|12665.1|12653.1|12664.3|12652.3|6
1628611850000|2021-08-10 16:10:50|12665.9|12653.9|12665.1|12653.1|12665.9|12653.9|12665.1|12653.1|0
1628611860000|2021-08-10 16:11:00|12665.9|12653.9|12672.7|12652.7|12672.7|12655.1|12665.9|12650.6|1
1628611880000|2021-08-10 16:11:20|12668|12656|12668|12656|12668|12656|12668|12656|0
1628611890000|2021-08-10 16:11:30|12666.7|12654.7|12661.7|12649.7|12666.7|12654.7|12661.7|12649.7|1
1628611900000|2021-08-10 16:11:40|12661.3|12649.3|12660.5|12648.5|12661.3|12649.3|12659.2|12647.2|0
1628611910000|2021-08-10 16:11:50|12659.2|12647.2|12660.5|12648.5|12660.5|12648.5|12659.2|12647.2|0
1628611920000|2021-08-10 16:12:00|12661.7|12649.7|12664.2|12652.2|12665.5|12653.5|12661.7|12649.7|3
1628611930000|2021-08-10 16:12:10|12664.6|12652.6|12666.7|12654.7|12668|12656|12664.6|12652.6|0
1628611950000|2021-08-10 16:12:30|12663.2|12651.2|12659.8|12647.8|12663.2|12651.2|12659.4|12647.4|15
1628611960000|2021-08-10 16:12:40|12665|12645|12666.7|12646.7|12666.7|12646.7|12665|12645|0
1628611970000|2021-08-10 16:12:50|12665.9|12645.9|12661.5|12649.5|12665.9|12649.5|12661.5|12645.9|0
1628611980000|2021-08-10 16:13:00|12660.6|12648.6|12660.6|12648.6|12660.6|12648.6|12660.6|12648.6|0
1628611990000|2021-08-10 16:13:10|12659.8|12647.8|12659.4|12647.4|12659.8|12647.8|12658.5|12646.5|0
1628612000000|2021-08-10 16:13:20|12659|12647|12658.1|12646.1|12659|12647|12656|12644|1
1628612010000|2021-08-10 16:13:30|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|12659.4|12647.4|0
1628612020000|2021-08-10 16:13:40|12661.5|12649.5|12661.5|12649.5|12667.6|12651.2|12661.5|12645.9|0
1628612030000|2021-08-10 16:13:50|12662.4|12650.4|12660.2|12648.2|12662.4|12650.4|12660.2|12648.2|0
1628612040000|2021-08-10 16:14:00|12658.1|12646.1|12667.6|12647.6|12668.9|12648.9|12658.1|12646.1|0
1628612050000|2021-08-10 16:14:10|12668|12648|12662.4|12650.4|12668.9|12650.4|12662.4|12648|0
1628612060000|2021-08-10 16:14:20|12661.5|12649.5|12662.4|12650.4|12662.4|12650.4|12661.5|12649.5|0
1628612070000|2021-08-10 16:14:30|12661.5|12649.5|12661.5|12649.5|12661.5|12649.5|12661.5|12649.5|0
1628612080000|2021-08-10 16:14:40|12662.4|12650.4|12662.4|12650.4|12662.4|12650.4|12662.4|12650.4|0
1628612090000|2021-08-10 16:14:50|12661.5|12649.5|12660.3|12648.3|12661.5|12649.5|12660.3|12648.3|0
1628612120000|2021-08-10 16:15:20|12660.6|12648.6|12660.6|12648.6|12660.6|12648.6|12660.6|12648.6|0
1628612140000|2021-08-10 16:15:40|12658.5|12646.5|12662.8|12650.8|12662.8|12650.8|12658.5|12646.5|0
1628612150000|2021-08-10 16:15:50|12663.5|12651.5|12663.5|12651.5|12663.5|12651.5|12663.5|12651.5|0
1628612160000|2021-08-10 16:16:00|12661.5|12649.5|12662.8|12650.8|12662.8|12650.8|12661.5|12649.5|2
1628612170000|2021-08-10 16:16:10|12660.6|12648.6|12659.8|12647.8|12660.6|12648.6|12659.8|12647.8|0
1628612180000|2021-08-10 16:16:20|12660.6|12648.6|12660.6|12648.6|12660.6|12648.6|12660.6|12648.6|3
1628612190000|2021-08-10 16:16:30|12661.9|12649.9|12661|12649|12663.5|12651.5|12660.6|12648.6|2
1628612200000|2021-08-10 16:16:40|12662.8|12650.8|12661.9|12649.9|12662.8|12650.8|12661.9|12649.9|0
1628612220000|2021-08-10 16:17:00|12660.7|12648.7|12660.7|12648.7|12660.7|12648.7|12660.7|12648.7|0
1628612240000|2021-08-10 16:17:20|12659.8|12647.8|12658.5|12646.5|12659.8|12647.8|12658.5|12646.5|0
1628612250000|2021-08-10 16:17:30|12657.2|12645.2|12657.2|12645.2|12657.2|12645.2|12657.2|12645.2|1
1628612260000|2021-08-10 16:17:40|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|0
1628612370000|2021-08-10 16:19:30|12658.1|12646.1|12658.6|12646.6|12658.6|12646.6|12658.1|12646.1|0
1628612380000|2021-08-10 16:19:40|12660.3|12648.3|12660.3|12648.3|12660.3|12648.3|12660.3|12648.3|0
1628612400000|2021-08-10 16:20:00|12659.4|12647.4|12658.6|12646.6|12659.4|12647.4|12657.7|12645.7|0
1628612410000|2021-08-10 16:20:10|12657.7|12645.7|12656.8|12644.8|12657.7|12645.7|12656.8|12644.8|0
1628612420000|2021-08-10 16:20:20|12654.7|12642.7|12654.7|12642.7|12654.7|12642.7|12654.7|12642.7|4
1628612430000|2021-08-10 16:20:30|12655.6|12643.6|12656.4|12644.4|12656.4|12644.4|12654.3|12642.3|0
1628612440000|2021-08-10 16:20:40|12658.2|12646.2|12658.2|12646.2|12658.2|12646.2|12658.2|12646.2|0
1628612470000|2021-08-10 16:21:10|12659|12647|12659|12647|12659|12647|12659|12647|0
1628612500000|2021-08-10 16:21:40|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|0
1628612530000|2021-08-10 16:22:10|12659|12647|12659|12647|12659|12647|12659|12647|0
1628612550000|2021-08-10 16:22:30|12659.9|12647.9|12660.8|12648.8|12661.6|12649.6|12659.9|12647.9|0
1628612560000|2021-08-10 16:22:40|12661.6|12649.6|12661.6|12649.6|12661.6|12649.6|12661.6|12649.6|0
1628612610000|2021-08-10 16:23:30|12669.4|12657.4|12672.4|12660.4|12672.4|12660.4|12669.4|12657.4|3
1628612620000|2021-08-10 16:23:40|12671.1|12659.1|12668.1|12656.1|12671.1|12659.1|12667.3|12655.3|4
1628612630000|2021-08-10 16:23:50|12666.4|12654.4|12665.5|12653.5|12666.4|12654.4|12665.5|12653.5|7
1628612640000|2021-08-10 16:24:00|12665.9|12653.9|12666.8|12654.8|12666.8|12654.8|12665.9|12653.9|2
1628612650000|2021-08-10 16:24:10|12669.4|12657.4|12674.6|12654.6|12674.6|12658.6|12669.4|12654.6|2
1628612660000|2021-08-10 16:24:20|12673.7|12653.7|12672.8|12652.8|12673.7|12653.7|12672.8|12652.8|0
1628612670000|2021-08-10 16:24:30|12667.6|12655.6|12665.5|12653.5|12667.6|12655.6|12665.5|12653.5|0
1628612680000|2021-08-10 16:24:40|12665.9|12653.9|12666.7|12654.7|12666.7|12654.7|12665.9|12653.9|0
1628612690000|2021-08-10 16:24:50|12672.8|12652.8|12673.7|12653.7|12676.3|12656.3|12672.8|12652.8|1
1628612700000|2021-08-10 16:25:00|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|0
1628612710000|2021-08-10 16:25:10|12667.2|12655.2|12673.7|12653.7|12673.7|12655.6|12665.5|12652|0
1628612720000|2021-08-10 16:25:20|12669|12657|12669|12657|12669|12657|12669|12657|12
1628612730000|2021-08-10 16:25:30|12669.4|12657.4|12674.6|12654.6|12675.4|12657.4|12669.4|12654.6|2
1628612740000|2021-08-10 16:25:40|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|0
1628612750000|2021-08-10 16:25:50|12672|12652|12674.6|12654.6|12674.6|12654.6|12672|12652|0
1628612760000|2021-08-10 16:26:00|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|0
1628612770000|2021-08-10 16:26:10|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|0
1628612800000|2021-08-10 16:26:40|12674.6|12654.6|12674.6|12654.6|12675.4|12655.4|12674.6|12654.6|0
1628612810000|2021-08-10 16:26:50|12675.4|12655.4|12674.6|12654.6|12675.4|12655.4|12674.6|12654.6|0
1628612820000|2021-08-10 16:27:00|12674.1|12654.1|12678.4|12658.4|12679.6|12663.6|12674.1|12654.1|0
1628612830000|2021-08-10 16:27:10|12674.8|12662.8|12676.5|12664.5|12678.4|12664.9|12674.8|12658.4|0
1628612840000|2021-08-10 16:27:20|12676.9|12664.9|12679.3|12659.3|12679.3|12665.8|12675.6|12659.3|0
1628612850000|2021-08-10 16:27:30|12678.4|12658.4|12677.5|12657.5|12678.4|12663.7|12675.7|12657.5|0
1628612860000|2021-08-10 16:27:40|12673.9|12661.9|12678.4|12658.4|12678.4|12663.7|12673.9|12658.4|0
1628612870000|2021-08-10 16:27:50|12678|12658|12676.3|12656.3|12678|12658|12676.3|12656.3|0
1628612880000|2021-08-10 16:28:00|12675.4|12655.4|12672|12652|12675.4|12655.4|12672|12652|0
1628612890000|2021-08-10 16:28:10|12665.9|12653.9|12664.2|12652.2|12665.9|12653.9|12663.8|12651.8|0
1628612900000|2021-08-10 16:28:20|12665|12653|12665|12653|12665|12653|12665|12653|0
1628612910000|2021-08-10 16:28:30|12664.6|12652.6|12665|12653|12665|12653|12663.8|12651.8|0
1628612930000|2021-08-10 16:28:50|12663.8|12651.8|12663.8|12651.8|12663.8|12651.8|12663.8|12651.8|0
1628612940000|2021-08-10 16:29:00|12661.7|12649.7|12662.5|12650.5|12662.5|12650.5|12661.7|12649.7|0
1628612950000|2021-08-10 16:29:10|12661.7|12649.7|12661.7|12649.7|12661.7|12649.7|12661.7|12649.7|0
1628612960000|2021-08-10 16:29:20|12661.3|12649.3|12666.7|12654.7|12666.7|12654.7|12661.3|12649.3|4
1628612970000|2021-08-10 16:29:30|12671.1|12651.1|12672.9|12652.9|12672.9|12654.7|12665|12649.4|0
1628612980000|2021-08-10 16:29:40|12671.1|12651.1|12672.9|12652.9|12672.9|12654.7|12666.7|12651.1|0
1628613000000|2021-08-10 16:30:00|12672|12652|12672.9|12652.9|12672.9|12652.9|12672|12652|0
1628613010000|2021-08-10 16:30:10|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|0
1628613020000|2021-08-10 16:30:20|12675.8|12655.8|12673.9|12661.9|12675.8|12661.9|12673.9|12655.8|0
1628613050000|2021-08-10 16:30:50|12674.7|12662.7|12673.9|12661.9|12674.7|12662.7|12673.9|12661.9|1
1628613060000|2021-08-10 16:31:00|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|0
1628613080000|2021-08-10 16:31:20|12674.3|12662.3|12673.9|12661.9|12674.3|12662.3|12673.9|12661.9|0
1628613090000|2021-08-10 16:31:30|12676.7|12656.7|12677.8|12665.8|12679|12667|12673.1|12656.7|3
1628613100000|2021-08-10 16:31:40|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|0
1628613110000|2021-08-10 16:31:50|12679.9|12667.9|12678.6|12666.6|12679.9|12667.9|12678.6|12666.6|0
1628613130000|2021-08-10 16:32:10|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|0
1628613150000|2021-08-10 16:32:30|12676.1|12664.1|12676.7|12656.7|12677.6|12664.1|12676.1|12656.7|0
1628613160000|2021-08-10 16:32:40|12675.8|12655.8|12675.8|12655.8|12675.8|12655.8|12675.8|12655.8|0
1628613170000|2021-08-10 16:32:50|12675.5|12655.5|12675.8|12655.8|12675.8|12655.8|12675.5|12655.5|0
1628613190000|2021-08-10 16:33:10|12674.1|12654.1|12674.1|12654.1|12674.1|12654.1|12674.1|12654.1|0
1628613210000|2021-08-10 16:33:30|12672.4|12652.4|12672.4|12652.4|12672.4|12652.4|12672.4|12652.4|0
1628613220000|2021-08-10 16:33:40|12670.7|12658.7|12675.5|12655.5|12675.5|12659.9|12670.7|12655.5|3
1628613230000|2021-08-10 16:33:50|12676.3|12656.3|12674.6|12654.6|12676.3|12656.3|12674.6|12654.6|0
1628613240000|2021-08-10 16:34:00|12672.9|12652.9|12672.9|12652.9|12672.9|12652.9|12672.9|12652.9|0
1628613260000|2021-08-10 16:34:20|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|0
1628613280000|2021-08-10 16:34:40|12674.1|12654.1|12674.6|12654.6|12675.9|12655.9|12674.1|12654.1|0
1628613290000|2021-08-10 16:34:50|12672.9|12652.9|12672.9|12652.9|12672.9|12652.9|12672.9|12652.9|0
1628613310000|2021-08-10 16:35:10|12672|12652|12672|12652|12672|12652|12672|12652|0
1628613340000|2021-08-10 16:35:40|12673.7|12653.7|12675.5|12655.5|12675.9|12655.9|12673.7|12653.7|0
1628613350000|2021-08-10 16:35:50|12675.9|12655.9|12675.5|12655.5|12675.9|12655.9|12675.5|12655.5|30
1628613360000|2021-08-10 16:36:00|12674.6|12654.6|12675.5|12655.5|12675.5|12655.5|12674.6|12654.6|0
1628613370000|2021-08-10 16:36:10|||||||||4
1628613400000|2021-08-10 16:36:40|12676.3|12656.3|12675.7|12663.7|12677.6|12663.7|12675.7|12656.3|0
1628613410000|2021-08-10 16:36:50|12678.4|12658.4|12678.4|12658.4|12678.4|12658.4|12675.5|12655.5|0
1628613420000|2021-08-10 16:37:00|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|0
1628613430000|2021-08-10 16:37:10|12675.7|12663.7|12677.6|12657.6|12677.6|12663.7|12675.7|12657.6|0
1628613450000|2021-08-10 16:37:30|12679.3|12659.3|12676.6|12664.6|12679.3|12664.6|12675.7|12659.3|0
1628613460000|2021-08-10 16:37:40|12679.9|12667.9|12683.2|12671.2|12683.2|12671.2|12679.9|12667.9|5
1628613470000|2021-08-10 16:37:50|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|0
1628613480000|2021-08-10 16:38:00|12681.1|12669.1|12683.2|12671.2|12683.2|12671.2|12681.1|12669.1|0
1628613490000|2021-08-10 16:38:10|12683.6|12671.6|12678.2|12666.2|12685.3|12673.3|12678.2|12666.2|0
1628613500000|2021-08-10 16:38:20|12683.5|12663.5|12684.1|12672.1|12684.1|12672.1|12682|12663.5|0
1628613510000|2021-08-10 16:38:30|12685.3|12673.3|12687.4|12675.4|12687.4|12675.4|12685.3|12673.3|0
1628613520000|2021-08-10 16:38:40|12685.3|12673.3|12686.2|12674.2|12686.2|12674.2|12685.3|12673.3|0
1628613540000|2021-08-10 16:39:00|12687.4|12675.4|12686.2|12674.2|12687.4|12675.4|12686.2|12674.2|1
1628613550000|2021-08-10 16:39:10|12687|12675|12687|12675|12687|12675|12687|12675|0
1628613560000|2021-08-10 16:39:20|12687.4|12675.4|12687.4|12675.4|12687.4|12675.4|12687.4|12675.4|2
1628613570000|2021-08-10 16:39:30|||||||||1
1628613600000|2021-08-10 16:40:00|||||||||2
1628613610000|2021-08-10 16:40:10|12687|12675|12683.2|12671.2|12687|12675|12683.2|12671.2|0
1628613620000|2021-08-10 16:40:20|12684|12672|12684.9|12672.9|12684.9|12672.9|12684|12672|0
1628613640000|2021-08-10 16:40:40|12685.7|12673.7|12687.4|12675.4|12687.4|12675.4|12685.7|12673.7|0
1628613660000|2021-08-10 16:41:00|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|0
1628613670000|2021-08-10 16:41:10|12685.7|12673.7|12687.4|12675.4|12687.4|12675.4|12685.7|12673.7|0
1628613680000|2021-08-10 16:41:20|12686.6|12674.6|12684|12672|12686.6|12674.6|12684|12672|0
1628613690000|2021-08-10 16:41:30|12684.9|12672.9|12684.9|12672.9|12684.9|12672.9|12684.9|12672.9|0
1628613700000|2021-08-10 16:41:40|12684|12672|12684|12672|12684|12672|12684|12672|0
1628613720000|2021-08-10 16:42:00|12683.1|12671.1|12678.8|12666.8|12683.1|12671.1|12678.8|12666.8|1
1628613730000|2021-08-10 16:42:10|12677.1|12665.1|12678|12666|12678|12666|12677.1|12665.1|3
1628613790000|2021-08-10 16:43:10|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|0
1628613810000|2021-08-10 16:43:30|12678.8|12666.8|12679.7|12667.7|12679.7|12667.7|12678.8|12666.8|6
1628613830000|2021-08-10 16:43:50|12678.8|12666.8|12680.5|12668.5|12680.5|12668.5|12678.8|12666.8|0
1628613840000|2021-08-10 16:44:00|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|0
1628613860000|2021-08-10 16:44:20|12681|12669|12681|12669|12681|12669|12681|12669|0
1628613870000|2021-08-10 16:44:30|12679.2|12667.2|12679.2|12667.2|12679.2|12667.2|12679.2|12667.2|0
1628613880000|2021-08-10 16:44:40|12678.4|12666.4|12678.4|12666.4|12679.2|12667.2|12678.4|12666.4|0
1628613890000|2021-08-10 16:44:50|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|0
1628613900000|2021-08-10 16:45:00|12675.4|12663.4|12674.9|12662.9|12677.5|12665.5|12674.9|12662.9|2
1628613910000|2021-08-10 16:45:10|12675.8|12655.8|12675.8|12655.8|12676.7|12656.7|12675.8|12655.8|5
1628613920000|2021-08-10 16:45:20|12675|12655|12680.7|12650.7|12680.7|12655|12675|12650.7|11
1628613940000|2021-08-10 16:45:40|12682.5|12652.5|12681.6|12651.6|12682.5|12652.5|12681.6|12651.6|0
1628613950000|2021-08-10 16:45:50|12682.5|12652.5|12679.9|12649.9|12682.5|12652.5|12679.9|12649.9|0
1628613960000|2021-08-10 16:46:00|12680.7|12650.7|12679|12649|12680.7|12650.7|12679|12649|0
1628614050000|2021-08-10 16:47:30|12678.2|12648.2|12671.9|12651.9|12678.2|12651.9|12671.9|12648.2|0
1628614060000|2021-08-10 16:47:40|12679|12649|12679|12649|12679|12649|12679|12649|0
1628614120000|2021-08-10 16:48:40|12672.8|12652.8|12682.5|12652.5|12682.5|12652.8|12671.9|12647.3|0
1628614130000|2021-08-10 16:48:50|12679.6|12659.6|12679.6|12659.6|12679.6|12659.6|12679.6|12659.6|0
1628614140000|2021-08-10 16:49:00|12682.5|12652.5|12682.5|12652.5|12682.5|12652.5|12682.5|12652.5|0
1628614150000|2021-08-10 16:49:10|12681.6|12651.6|12681.6|12651.6|12681.6|12651.6|12681.6|12651.6|0
1628614170000|2021-08-10 16:49:30|12682.5|12652.5|12675|12663|12682.5|12663|12675|12652.5|0
1628614190000|2021-08-10 16:49:50|12671.6|12659.6|12672.4|12660.4|12673.3|12661.3|12671.6|12659.6|0
1628614200000|2021-08-10 16:50:00|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628614240000|2021-08-10 16:50:40|12677.6|12665.6|12677.6|12665.6|12677.6|12665.6|12677.6|12665.6|0
1628614260000|2021-08-10 16:51:00|12678.5|12666.5|12678.5|12666.5|12678.5|12666.5|12678.5|12666.5|0
1628614270000|2021-08-10 16:51:10|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|0
1628614280000|2021-08-10 16:51:20|12677.6|12665.6|12677.6|12665.6|12677.6|12665.6|12677.6|12665.6|0
1628614290000|2021-08-10 16:51:30|12680.2|12668.2|12676.8|12664.8|12680.2|12668.2|12676.8|12664.8|0
1628614320000|2021-08-10 16:52:00|12678.5|12666.5|12678.5|12666.5|12678.5|12666.5|12678.5|12666.5|0
1628614330000|2021-08-10 16:52:10|12677.6|12665.6|12676.4|12664.4|12677.6|12665.6|12676.4|12664.4|0
1628614340000|2021-08-10 16:52:20|12675|12663|12677.6|12665.6|12677.6|12665.6|12675|12663|0
1628614360000|2021-08-10 16:52:40|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|0
1628614380000|2021-08-10 16:53:00|12679.4|12667.4|12677.7|12665.7|12679.4|12667.4|12677.7|12665.7|0
1628614390000|2021-08-10 16:53:10|12676|12664|12676|12664|12676|12664|12676|12664|0
1628614410000|2021-08-10 16:53:30|12676.9|12664.9|12676.9|12664.9|12676.9|12664.9|12676.9|12664.9|0
1628614460000|2021-08-10 16:54:20|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|2
1628614470000|2021-08-10 16:54:30|12675.1|12663.1|12674.3|12662.3|12675.1|12663.1|12674.3|12662.3|2
1628614480000|2021-08-10 16:54:40|12676|12664|12676.2|12664.2|12676.2|12664.2|12676|12664|5
1628614510000|2021-08-10 16:55:10|||||||||6
1628614520000|2021-08-10 16:55:20|12677.4|12665.4|12679.1|12667.1|12679.1|12667.1|12677.4|12665.4|3
1628614530000|2021-08-10 16:55:30|12681.9|12661.9|12677.2|12665.2|12681.9|12665.2|12676.8|12661.6|0
1628614540000|2021-08-10 16:55:40|12673.7|12661.7|12673.7|12661.7|12673.7|12661.7|12673.7|12661.7|0
1628614560000|2021-08-10 16:56:00|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628614570000|2021-08-10 16:56:10|12671.2|12659.2|12672.5|12660.5|12672.5|12660.5|12671.2|12659.2|0
1628614580000|2021-08-10 16:56:20|12672.1|12660.1|12670|12658|12672.1|12660.1|12668.7|12656.7|1
1628614590000|2021-08-10 16:56:30|12670.8|12658.8|12670|12658|12670.8|12658.8|12670|12658|0
1628614600000|2021-08-10 16:56:40|12668.7|12656.7|12668.7|12656.7|12668.7|12656.7|12668.7|12656.7|0
1628614620000|2021-08-10 16:57:00|12660.8|12648.8|12660|12648|12660.8|12648.8|12660|12648|3
1628614630000|2021-08-10 16:57:10|12660.8|12648.8|12662.1|12650.1|12662.1|12650.1|12659.1|12647.1|0
1628614650000|2021-08-10 16:57:30|12663|12651|12663|12651|12663|12651|12663|12651|0
1628614680000|2021-08-10 16:58:00|12661.7|12649.7|12660.8|12648.8|12662.1|12650.1|12660.8|12648.8|0
1628614690000|2021-08-10 16:58:10|12660.9|12648.9|12663|12651|12663|12651|12660.9|12648.9|3
1628614710000|2021-08-10 16:58:30|12668.2|12648.2|12669.1|12649.1|12669.1|12651.8|12663|12647.4|0
1628614720000|2021-08-10 16:58:40|12663.8|12651.8|12663|12651|12668.2|12651.8|12663|12647|0
1628614740000|2021-08-10 16:59:00|12668.2|12648.2|12668.2|12648.2|12668.2|12648.2|12668.2|12648.2|0
1628614760000|2021-08-10 16:59:20|12663.8|12651.8|12663.8|12651.8|12663.8|12651.8|12663.8|12651.8|0
1628614770000|2021-08-10 16:59:30|12663|12651|12663|12651|12663|12651|12663|12651|0
1628614800000|2021-08-10 17:00:00|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|0
1628614810000|2021-08-10 17:00:10|12660.5|12648.5|12659.6|12647.6|12660.5|12648.5|12659.6|12647.6|0
1628614820000|2021-08-10 17:00:20|12658.7|12646.7|12659.1|12647.1|12659.1|12647.1|12658.7|12646.7|0
1628614830000|2021-08-10 17:00:30|12660|12648|12660|12648|12660|12648|12659.6|12647.6|0
1628614850000|2021-08-10 17:00:50|12659.6|12647.6|12660.5|12648.5|12660.5|12648.5|12659.6|12647.6|7
1628614860000|2021-08-10 17:01:00|12659.6|12647.6|12658.4|12646.4|12659.6|12647.6|12658.4|12646.4|0
1628614880000|2021-08-10 17:01:20|12658.8|12646.8|12657.1|12645.1|12658.8|12646.8|12657.1|12645.1|1
1628614890000|2021-08-10 17:01:30|12656.3|12644.3|12656.3|12644.3|12656.3|12644.3|12656.3|12644.3|0
1628614910000|2021-08-10 17:01:50|12658.4|12646.4|12656.3|12644.3|12658.8|12646.8|12656.3|12644.3|0
1628614940000|2021-08-10 17:02:20|12655.8|12643.8|12655.8|12643.8|12655.8|12643.8|12655.8|12643.8|1
1628614950000|2021-08-10 17:02:30|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|0
1628614960000|2021-08-10 17:02:40|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|5
1628614970000|2021-08-10 17:02:50|12654.1|12642.1|12654.9|12642.9|12654.9|12642.9|12654.1|12642.1|0
1628614980000|2021-08-10 17:03:00|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|0
1628614990000|2021-08-10 17:03:10|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|1
1628615000000|2021-08-10 17:03:20|12657.9|12645.9|12657.9|12645.9|12657.9|12645.9|12657.9|12645.9|0
1628615020000|2021-08-10 17:03:40|12660.5|12648.5|12660.5|12648.5|12660.5|12648.5|12660.5|12648.5|0
1628615040000|2021-08-10 17:04:00|12658.8|12646.8|12658.8|12646.8|12658.8|12646.8|12658.8|12646.8|0
1628615070000|2021-08-10 17:04:30|12660.5|12648.5|12660.9|12648.9|12660.9|12648.9|12660.5|12648.5|0
1628615080000|2021-08-10 17:04:40|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|0
1628615090000|2021-08-10 17:04:50|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|12665.2|12653.2|0
1628615100000|2021-08-10 17:05:00|12665.2|12653.2|12666.9|12654.9|12668.2|12656.2|12665.2|12653.2|0
1628615120000|2021-08-10 17:05:20|12667.8|12655.8|12668.2|12656.2|12668.2|12656.2|12667.8|12655.8|0
1628615130000|2021-08-10 17:05:30|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|2
1628615140000|2021-08-10 17:05:40|12666.1|12654.1|12666.9|12654.9|12666.9|12654.9|12666.1|12654.1|0
1628615150000|2021-08-10 17:05:50|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|0
1628615160000|2021-08-10 17:06:00|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|0
1628615180000|2021-08-10 17:06:20|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|0
1628615190000|2021-08-10 17:06:30|12664|12652|12664|12652|12664|12652|12664|12652|0
1628615210000|2021-08-10 17:06:50|12664.3|12652.3|12665.2|12653.2|12665.2|12653.2|12664.3|12652.3|0
1628615220000|2021-08-10 17:07:00|12664|12652|12662.7|12650.7|12664|12652|12662.7|12650.7|1
1628615250000|2021-08-10 17:07:30|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|0
1628615260000|2021-08-10 17:07:40|12664|12652|12665.7|12653.7|12666.5|12654.5|12664|12652|0
1628615300000|2021-08-10 17:08:20|12665.3|12653.3|12664|12652|12665.3|12653.3|12663.6|12651.6|0
1628615340000|2021-08-10 17:09:00|12663.5|12651.5|12663.5|12651.5|12663.5|12651.5|12663.5|12651.5|1
1628615350000|2021-08-10 17:09:10|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|0
1628615390000|2021-08-10 17:09:50|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|0
1628615410000|2021-08-10 17:10:10|12664.4|12652.4|12664.4|12652.4|12664.4|12652.4|12664.4|12652.4|0
1628615430000|2021-08-10 17:10:30|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|0
1628615440000|2021-08-10 17:10:40|12666.1|12654.1|12665.3|12653.3|12666.1|12654.1|12665.3|12653.3|10
1628615470000|2021-08-10 17:11:10|12667.9|12655.9|12668.8|12656.8|12668.8|12656.8|12667.9|12655.9|0
1628615480000|2021-08-10 17:11:20|12667.9|12655.9|12667.9|12655.9|12667.9|12655.9|12667.9|12655.9|0
1628615490000|2021-08-10 17:11:30|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|0
1628615500000|2021-08-10 17:11:40|12665.3|12653.3|12665.3|12653.3|12665.3|12653.3|12665.3|12653.3|0
1628615530000|2021-08-10 17:12:10|12667|12655|12667|12655|12667|12655|12667|12655|0
1628615550000|2021-08-10 17:12:30|12665.3|12653.3|12665.3|12653.3|12665.3|12653.3|12665.3|12653.3|0
1628615560000|2021-08-10 17:12:40|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|0
1628615580000|2021-08-10 17:13:00|12667|12655|12667|12655|12667|12655|12666.2|12654.2|7
1628615590000|2021-08-10 17:13:10|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|0
1628615600000|2021-08-10 17:13:20|12666.6|12654.6|12667.8|12655.8|12667.8|12655.8|12666.6|12654.6|10
1628615610000|2021-08-10 17:13:30|12666.1|12654.1|12667.6|12655.6|12667.6|12655.6|12666.1|12654.1|6
1628615620000|2021-08-10 17:13:40|12668.5|12656.5|12673|12653|12673|12658.5|12667.4|12652.6|4
1628615630000|2021-08-10 17:13:50|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|0
1628615640000|2021-08-10 17:14:00|12674.5|12662.5|12675.3|12663.3|12675.3|12663.3|12672.4|12660.4|1
1628615660000|2021-08-10 17:14:20|12674.5|12662.5|12674.1|12662.1|12674.5|12662.5|12674.1|12662.1|3
1628615670000|2021-08-10 17:14:30|12676.7|12664.7|12675.8|12663.8|12676.7|12664.7|12675.8|12663.8|0
1628615680000|2021-08-10 17:14:40|12676.7|12664.7|12677.5|12665.5|12677.5|12665.5|12675.8|12663.8|0
1628615690000|2021-08-10 17:14:50|12678.8|12666.8|12679.6|12667.6|12680.9|12668.9|12678.8|12666.8|3
1628615710000|2021-08-10 17:15:10|12680|12668|12679.6|12667.6|12680.9|12668.9|12679.6|12667.6|2
1628615720000|2021-08-10 17:15:20|12680|12668|12690.2|12670.2|12690.2|12670.2|12680|12667.2|2
1628615730000|2021-08-10 17:15:30|12688.1|12668.1|12687.2|12667.2|12688.1|12668.1|12686.8|12666.8|0
1628615750000|2021-08-10 17:15:50|12691.8|12661.8|12691|12661|12691.8|12661.8|12691|12661|0
1628615760000|2021-08-10 17:16:00|12684.7|12664.7|12684.7|12664.7|12684.7|12664.7|12684.7|12664.7|0
1628615780000|2021-08-10 17:16:20|12683.9|12663.9|12683.9|12663.9|12683.9|12663.9|12683.9|12663.9|0
1628615790000|2021-08-10 17:16:30|12683.2|12663.2|12678|12658|12683.2|12663.2|12678|12658|0
1628615800000|2021-08-10 17:16:40|12675.9|12655.9|12675.9|12655.9|12675.9|12655.9|12675.9|12655.9|0
1628615810000|2021-08-10 17:16:50|12670.6|12658.6|12675|12655|12675|12658.6|12670.6|12654.6|0
1628615840000|2021-08-10 17:17:20|12670.6|12658.6|12669.8|12657.8|12670.6|12658.6|12669.8|12657.8|0
1628615850000|2021-08-10 17:17:30|12675|12655|12675|12655|12675|12655|12675|12655|0
1628615860000|2021-08-10 17:17:40|12675.9|12655.9|12676.7|12656.7|12676.7|12656.7|12675.9|12655.9|0
1628615880000|2021-08-10 17:18:00|12671.5|12659.5|12671.5|12659.5|12671.5|12659.5|12671.5|12659.5|0
1628615890000|2021-08-10 17:18:10|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|1
1628615920000|2021-08-10 17:18:40|12671|12659|12670.6|12658.6|12671|12659|12669|12657|2
1628615940000|2021-08-10 17:19:00|12671.1|12659.1|12669.4|12657.4|12671.1|12659.1|12669.4|12657.4|0
1628615950000|2021-08-10 17:19:10|12669|12657|12667.3|12655.3|12669|12657|12667.3|12655.3|0
1628615960000|2021-08-10 17:19:20|12668.5|12656.5|12667.3|12655.3|12668.5|12656.5|12667.3|12655.3|0
1628615970000|2021-08-10 17:19:30|12669|12657|12668.5|12656.5|12669.4|12657.4|12668.5|12656.5|3
1628615980000|2021-08-10 17:19:40|12669.4|12657.4|12670.3|12658.3|12670.3|12658.3|12669.4|12657.4|0
1628615990000|2021-08-10 17:19:50|12673.2|12661.2|12671.5|12659.5|12673.2|12661.2|12671.5|12659.5|0
1628616010000|2021-08-10 17:20:10|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|0
1628616040000|2021-08-10 17:20:40|12671.5|12659.5|12670.7|12658.7|12671.5|12659.5|12670.7|12658.7|0
1628616060000|2021-08-10 17:21:00|12671.1|12659.1|12669.4|12657.4|12671.1|12659.1|12669.4|12657.4|0
1628616120000|2021-08-10 17:22:00|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|0
1628616140000|2021-08-10 17:22:20|12671.5|12659.5|12671.5|12659.5|12671.5|12659.5|12671.5|12659.5|0
1628616150000|2021-08-10 17:22:30|12670.7|12658.7|12669.4|12657.4|12670.7|12658.7|12669.4|12657.4|0
1628616190000|2021-08-10 17:23:10|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|0
1628616200000|2021-08-10 17:23:20|12670.7|12658.7|12672.4|12660.4|12673.3|12661.3|12670.7|12658.7|0
1628616210000|2021-08-10 17:23:30|12674.1|12662.1|12674.1|12662.1|12675|12663|12674.1|12662.1|0
1628616220000|2021-08-10 17:23:40|12675|12663|12675|12663|12675|12663|12675|12663|0
1628616240000|2021-08-10 17:24:00|12674.1|12662.1|12672.4|12660.4|12674.1|12662.1|12672.4|12660.4|0
1628616270000|2021-08-10 17:24:30|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628616280000|2021-08-10 17:24:40|12674.1|12662.1|12675|12663|12675|12663|12674.1|12662.1|0
1628616330000|2021-08-10 17:25:30|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628616350000|2021-08-10 17:25:50|12671.5|12659.5|12669.4|12657.4|12671.5|12659.5|12669.4|12657.4|0
1628616360000|2021-08-10 17:26:00|12670.7|12658.7|12672.4|12660.4|12672.4|12660.4|12670.7|12658.7|0
1628616370000|2021-08-10 17:26:10|12673.3|12661.3|12676.7|12664.7|12677.1|12665.1|12673.3|12661.3|0
1628616380000|2021-08-10 17:26:20|12677.1|12665.1|12676.7|12664.7|12677.1|12665.1|12676.7|12664.7|3
1628616390000|2021-08-10 17:26:30|||||||||10
1628616400000|2021-08-10 17:26:40|12675|12663|12675|12663|12675|12663|12675|12663|10
1628616410000|2021-08-10 17:26:50|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|1
1628616420000|2021-08-10 17:27:00|12672|12660|12672|12660|12672|12660|12672|12660|4
1628616430000|2021-08-10 17:27:10|12671.6|12659.6|12670.8|12658.8|12671.6|12659.6|12670.8|12658.8|0
1628616440000|2021-08-10 17:27:20|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|0
1628616470000|2021-08-10 17:27:50|12673.3|12661.3|12674.1|12662.1|12674.1|12662.1|12673.3|12661.3|0
1628616480000|2021-08-10 17:28:00|12672.9|12660.9|12672|12660|12672.9|12660.9|12672|12660|8
1628616490000|2021-08-10 17:28:10|12671.6|12659.6|12670.8|12658.8|12671.6|12659.6|12670.8|12658.8|3
1628616500000|2021-08-10 17:28:20|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|2
1628616510000|2021-08-10 17:28:30|12671.6|12659.6|12671.6|12659.6|12671.6|12659.6|12671.6|12659.6|8
1628616520000|2021-08-10 17:28:40|||||||||1
1628616530000|2021-08-10 17:28:50|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|10
1628616560000|2021-08-10 17:29:20|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|0
1628616570000|2021-08-10 17:29:30|12671.6|12659.6|12671.6|12659.6|12671.6|12659.6|12671.6|12659.6|0
1628616580000|2021-08-10 17:29:40|||||||||1
1628616600000|2021-08-10 17:30:00|12670.7|12658.7|12669|12657|12670.7|12658.7|12669|12657|0
1628616620000|2021-08-10 17:30:20|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|0
1628616630000|2021-08-10 17:30:30|12669|12657|12667.7|12655.7|12669|12657|12667.7|12655.7|0
1628616640000|2021-08-10 17:30:40|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|12669.8|12657.8|0
1628616670000|2021-08-10 17:31:10|||||||||12
1628616680000|2021-08-10 17:31:20|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628616690000|2021-08-10 17:31:30|12675|12663|12677.1|12665.1|12677.1|12665.1|12675|12663|0
1628616700000|2021-08-10 17:31:40|12679.2|12667.2|12675|12663|12679.2|12667.2|12675|12663|0
1628616710000|2021-08-10 17:31:50|12676.3|12664.3|12674.2|12662.2|12677.1|12665.1|12674.2|12662.2|0
1628616720000|2021-08-10 17:32:00|12673.3|12661.3|12669.9|12657.9|12673.3|12661.3|12669.9|12657.9|0
1628616740000|2021-08-10 17:32:20|12671.6|12659.6|12671.6|12659.6|12671.6|12659.6|12671.6|12659.6|0
1628616750000|2021-08-10 17:32:30|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|8
1628616760000|2021-08-10 17:32:40|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628616790000|2021-08-10 17:33:10|12671.6|12659.6|12669.9|12657.9|12671.6|12659.6|12669.9|12657.9|0
1628616810000|2021-08-10 17:33:30|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|0
1628616820000|2021-08-10 17:33:40|12671.2|12659.2|12671.2|12659.2|12671.2|12659.2|12671.2|12659.2|0
1628616840000|2021-08-10 17:34:00|12669.5|12657.5|12668.6|12656.6|12669.5|12657.5|12668.6|12656.6|0
1628616860000|2021-08-10 17:34:20|||||||||2
1628616870000|2021-08-10 17:34:30|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|0
1628616880000|2021-08-10 17:34:40|12668.6|12656.6|12668.6|12656.6|12668.6|12656.6|12668.6|12656.6|0
1628616910000|2021-08-10 17:35:10|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|0
1628616920000|2021-08-10 17:35:20|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|2
1628616930000|2021-08-10 17:35:30|||||||||2
1628616950000|2021-08-10 17:35:50|12668.2|12656.2|12668.2|12656.2|12668.2|12656.2|12668.2|12656.2|2
1628616960000|2021-08-10 17:36:00|12667.4|12655.4|12667.4|12655.4|12667.4|12655.4|12667.4|12655.4|0
1628616970000|2021-08-10 17:36:10|12670.8|12658.8|12671.7|12659.7|12671.7|12659.7|12670.8|12658.8|0
1628616990000|2021-08-10 17:36:30|12670.8|12658.8|12673.3|12661.3|12673.3|12661.3|12670.8|12658.8|2
1628617010000|2021-08-10 17:36:50|12674.2|12662.2|12675|12663|12675|12663|12674.2|12662.2|2
1628617020000|2021-08-10 17:37:00|12674.1|12662.1|12674.1|12662.1|12674.1|12662.1|12674.1|12662.1|0
1628617030000|2021-08-10 17:37:10|12675.8|12663.8|12675.4|12663.4|12675.8|12663.8|12675.4|12663.4|0
1628617050000|2021-08-10 17:37:30|12677.6|12665.6|12675.4|12663.4|12677.6|12665.6|12675.4|12663.4|0
1628617060000|2021-08-10 17:37:40|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|0
1628617070000|2021-08-10 17:37:50|12676.3|12664.3|12674.2|12662.2|12676.3|12664.3|12674.2|12662.2|0
1628617080000|2021-08-10 17:38:00|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|12674.2|12662.2|0
1628617100000|2021-08-10 17:38:20|12674.6|12662.6|12674.6|12662.6|12674.6|12662.6|12674.6|12662.6|0
1628617110000|2021-08-10 17:38:30|12673.7|12661.7|12675.4|12663.4|12676.3|12664.3|12673.7|12661.7|0
1628617120000|2021-08-10 17:38:40|12673.7|12661.7|12673.7|12661.7|12673.7|12661.7|12673.7|12661.7|0
1628617150000|2021-08-10 17:39:10|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628617160000|2021-08-10 17:39:20|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|0
1628617170000|2021-08-10 17:39:30|12671.2|12659.2|12670.7|12658.7|12672.1|12660.1|12669.1|12657.1|1
1628617180000|2021-08-10 17:39:40|12670.8|12658.8|12670.8|12658.8|12670.8|12658.8|12670.8|12658.8|0
1628617200000|2021-08-10 17:40:00|12669|12657|12669|12657|12669|12657|12668.2|12656.2|0
1628617220000|2021-08-10 17:40:20|12668.6|12656.6|12669|12657|12669|12657|12668.6|12656.6|0
1628617230000|2021-08-10 17:40:30|12669.9|12657.9|12670.3|12658.3|12670.3|12658.3|12669.9|12657.9|2
1628617240000|2021-08-10 17:40:40|12672|12660|12672.4|12660.4|12672.4|12660.4|12672|12660|0
1628617250000|2021-08-10 17:40:50|12671.6|12659.6|12672|12660|12672|12660|12671.6|12659.6|2
1628617280000|2021-08-10 17:41:20|12673.7|12661.7|12677.6|12665.6|12677.6|12665.6|12673.3|12661.3|2
1628617290000|2021-08-10 17:41:30|12680.1|12668.1|12680.5|12668.5|12681.8|12669.8|12680.1|12668.1|6
1628617300000|2021-08-10 17:41:40|12680.9|12668.9|12681.8|12669.8|12681.8|12669.8|12680.9|12668.9|0
1628617310000|2021-08-10 17:41:50|||||||||1
1628617320000|2021-08-10 17:42:00|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|0
1628617330000|2021-08-10 17:42:10|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|0
1628617340000|2021-08-10 17:42:20|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|0
1628617350000|2021-08-10 17:42:30|12681.4|12669.4|12683.5|12671.5|12683.5|12671.5|12679.7|12667.7|3
1628617360000|2021-08-10 17:42:40|12682.3|12670.3|12683.5|12671.5|12683.5|12671.5|12681.4|12669.4|2
1628617370000|2021-08-10 17:42:50|||||||||7
1628617380000|2021-08-10 17:43:00|12683.1|12671.1|12681.4|12669.4|12683.1|12671.1|12681.4|12669.4|0
1628617390000|2021-08-10 17:43:10|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|0
1628617400000|2021-08-10 17:43:20|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|0
1628617420000|2021-08-10 17:43:40|12682.3|12670.3|12682.3|12670.3|12682.3|12670.3|12682.3|12670.3|0
1628617430000|2021-08-10 17:43:50|12681.4|12669.4|12679.7|12667.7|12681.4|12669.4|12679.7|12667.7|0
1628617440000|2021-08-10 17:44:00|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|0
1628617450000|2021-08-10 17:44:10|12679.7|12667.7|12680.6|12668.6|12680.6|12668.6|12679.7|12667.7|0
1628617460000|2021-08-10 17:44:20|12680.9|12668.9|12681.4|12669.4|12681.4|12669.4|12680.9|12668.9|0
1628617480000|2021-08-10 17:44:40|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|0
1628617490000|2021-08-10 17:44:50|12678.8|12666.8|12677.1|12665.1|12678.8|12666.8|12677.1|12665.1|0
1628617500000|2021-08-10 17:45:00|12677.5|12665.5|12677.1|12665.1|12677.5|12665.5|12677.1|12665.1|1
1628617510000|2021-08-10 17:45:10|12676.3|12664.3|12676.3|12664.3|12677.1|12665.1|12676.3|12664.3|0
1628617540000|2021-08-10 17:45:40|12677.1|12665.1|12678|12666|12678|12666|12677.1|12665.1|0
1628617550000|2021-08-10 17:45:50|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1628617560000|2021-08-10 17:46:00|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|12676.3|12664.3|0
1628617570000|2021-08-10 17:46:10|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|0
1628617590000|2021-08-10 17:46:30|12681.8|12669.8|12683.5|12671.5|12683.5|12671.5|12681.4|12669.4|1
1628617600000|2021-08-10 17:46:40|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|0
1628617620000|2021-08-10 17:47:00|12682.3|12670.3|12683.5|12671.5|12683.5|12671.5|12682.3|12670.3|0
1628617630000|2021-08-10 17:47:10|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|12682.7|12670.7|0
1628617640000|2021-08-10 17:47:20|12682.3|12670.3|12682.3|12670.3|12682.3|12670.3|12682.3|12670.3|0
1628617650000|2021-08-10 17:47:30|12681.4|12669.4|12681.8|12669.8|12681.8|12669.8|12681.4|12669.4|0
1628617660000|2021-08-10 17:47:40|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|0
1628617680000|2021-08-10 17:48:00|12682.3|12670.3|12681.4|12669.4|12682.3|12670.3|12681.4|12669.4|0
1628617690000|2021-08-10 17:48:10|12682.3|12670.3|12680.6|12668.6|12682.3|12670.3|12680.6|12668.6|0
1628617700000|2021-08-10 17:48:20|12681.4|12669.4|12682.7|12670.7|12682.7|12670.7|12681.4|12669.4|0
1628617710000|2021-08-10 17:48:30|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|0
1628617720000|2021-08-10 17:48:40|12683.2|12671.2|12681.4|12669.4|12683.2|12671.2|12681.4|12669.4|0
1628617730000|2021-08-10 17:48:50|12695.4|12675.4|12693.9|12681.9|12696.3|12682.4|12692.7|12675.4|7
1628617740000|2021-08-10 17:49:00|12694.8|12682.8|12697.8|12685.8|12697.8|12685.8|12693.6|12681.6|0
1628617750000|2021-08-10 17:49:10|12698.6|12686.6|12696.1|12684.1|12698.6|12686.6|12696.1|12684.1|2
1628617760000|2021-08-10 17:49:20|12693.9|12681.9|12692.2|12680.2|12695.4|12681.9|12691.1|12675.4|0
1628617770000|2021-08-10 17:49:30|12691.4|12679.4|12694.8|12682.8|12694.8|12682.8|12688.9|12672.6|2
1628617780000|2021-08-10 17:49:40|12695.2|12683.2|12696.7|12676.7|12696.7|12684.1|12694|12676.7|0
1628617790000|2021-08-10 17:49:50|12695.8|12675.8|12687.2|12675.2|12695.8|12677|12687.2|12673.7|0
1628617800000|2021-08-10 17:50:00|12686.4|12674.4|12693.3|12673.3|12695.8|12675.8|12686.4|12672.1|0
1628617810000|2021-08-10 17:50:10|12695.5|12675.5|12695.5|12675.5|12695.5|12675.5|12695.5|12675.5|0
1628617820000|2021-08-10 17:50:20|12695.8|12675.8|12694|12682|12696.7|12682|12694|12675.8|0
1628617830000|2021-08-10 17:50:30|12694.6|12674.6|12694.6|12674.6|12694.6|12674.6|12694.6|12674.6|0
1628617840000|2021-08-10 17:50:40|12696.7|12676.7|12696.7|12676.7|12696.7|12676.7|12696.7|12676.7|0
1628617850000|2021-08-10 17:50:50|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|0
1628617860000|2021-08-10 17:51:00|12694|12682|12695.5|12675.5|12695.5|12682|12691.8|12675.5|0
1628617870000|2021-08-10 17:51:10|12694.6|12674.6|12689.8|12677.8|12694.6|12677.8|12689.8|12673.3|0
1628617880000|2021-08-10 17:51:20|12689|12677|12689|12677|12695.1|12677|12689|12673.3|0
1628617890000|2021-08-10 17:51:30|12693.3|12673.3|12692.6|12672.6|12693.3|12677.8|12689|12672.6|0
1628617900000|2021-08-10 17:51:40|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|0
1628617910000|2021-08-10 17:51:50|12688.9|12676.9|12688.9|12676.9|12688.9|12676.9|12688.9|12676.9|0
1628617920000|2021-08-10 17:52:00|12687.6|12675.6|12687.6|12675.6|12689.7|12677.7|12687.6|12675.6|1
1628617930000|2021-08-10 17:52:10|12688|12676|12688|12676|12688.5|12676.5|12686.3|12674.3|2
1628617940000|2021-08-10 17:52:20|12686.8|12674.8|12689.6|12669.6|12689.6|12674.8|12685.9|12669.6|1
1628617950000|2021-08-10 17:52:30|12686.9|12674.9|12689.6|12669.6|12689.6|12674.9|12686.9|12669.6|0
1628617960000|2021-08-10 17:52:40|12688.7|12668.7|12680.1|12668.1|12688.7|12672.4|12680.1|12668.1|0
1628617970000|2021-08-10 17:52:50|12681|12669|12681.9|12669.9|12681.9|12669.9|12681|12669|0
1628617980000|2021-08-10 17:53:00|12681|12669|12682.2|12670.2|12682.2|12670.2|12681|12669|0
1628618030000|2021-08-10 17:53:50|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|0
1628618040000|2021-08-10 17:54:00|12689.6|12669.6|12686.9|12674.9|12689.6|12674.9|12686.9|12669.6|0
1628618060000|2021-08-10 17:54:20|12690.5|12670.5|12684.8|12672.8|12690.5|12672.8|12684|12669.2|0
1628618070000|2021-08-10 17:54:30|12688.4|12668.4|12689.2|12669.2|12689.2|12669.2|12688.4|12668.4|0
1628618090000|2021-08-10 17:54:50|12684|12672|12684|12672|12684|12672|12682.3|12670.3|0
1628618100000|2021-08-10 17:55:00|12686.1|12674.1|12688.6|12676.6|12692.2|12677.5|12686.1|12672.2|0
1628618110000|2021-08-10 17:55:10|12690.7|12678.7|12688.6|12676.6|12690.7|12678.7|12688.6|12676.6|0
1628618120000|2021-08-10 17:55:20|12690.5|12670.5|12686.1|12674.1|12691.3|12674.1|12686.1|12670.5|0
1628618150000|2021-08-10 17:55:50|12684.8|12672.8|12683.6|12671.6|12684.8|12672.8|12683.6|12671.6|0
1628618160000|2021-08-10 17:56:00|12682.8|12670.8|12681.1|12669.1|12682.8|12670.8|12681.1|12669.1|0
1628618180000|2021-08-10 17:56:20|12679.4|12667.4|12678.2|12666.2|12679.4|12667.4|12678.2|12666.2|4
1628618190000|2021-08-10 17:56:30|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|12675.2|12663.2|0
1628618200000|2021-08-10 17:56:40|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|2
1628618210000|2021-08-10 17:56:50|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|0
1628618230000|2021-08-10 17:57:10|12677.4|12665.4|12677.4|12665.4|12677.4|12665.4|12677.4|12665.4|0
1628618250000|2021-08-10 17:57:30|12678.2|12666.2|12677.4|12665.4|12678.2|12666.2|12677.4|12665.4|0
1628618260000|2021-08-10 17:57:40|12676.5|12664.5|12678.6|12666.6|12678.6|12666.6|12676.5|12664.5|3
1628618270000|2021-08-10 17:57:50|12677.4|12665.4|12676.5|12664.5|12677.4|12665.4|12676.5|12664.5|0
1628618280000|2021-08-10 17:58:00|12677.7|12665.7|12679.5|12667.5|12679.5|12667.5|12677.7|12665.7|6
1628618290000|2021-08-10 17:58:10|12679.9|12667.9|12678.6|12666.6|12679.9|12667.9|12678.6|12666.6|0
1628618300000|2021-08-10 17:58:20|12679|12667|12679|12667|12679|12667|12678.6|12666.6|2
1628618310000|2021-08-10 17:58:30|12678.6|12666.6|12681.1|12669.1|12681.1|12669.1|12678.6|12666.6|1
1628618330000|2021-08-10 17:58:50|12679|12667|12678.6|12666.6|12680.2|12668.2|12678.6|12666.6|3
1628618340000|2021-08-10 17:59:00|12680.7|12668.7|12686.1|12674.1|12686.1|12674.1|12680.7|12668.7|0
1628618350000|2021-08-10 17:59:10|12685.7|12673.7|12684|12672|12685.7|12673.7|12682.7|12670.7|1
1628618360000|2021-08-10 17:59:20|12685.7|12673.7|12684.4|12672.4|12686.1|12674.1|12684|12672|5
1628618370000|2021-08-10 17:59:30|12681.9|12669.9|12686.1|12674.1|12686.1|12674.1|12678.4|12659.9|3
1628618380000|2021-08-10 17:59:40|12684|12672|12681.9|12669.9|12684|12672|12679.8|12667.8|0
1628618390000|2021-08-10 17:59:50|12682.3|12670.3|12679.4|12667.4|12683.6|12671.6|12679.4|12662.1|0
1628618400000|2021-08-10 18:00:00|12677.7|12665.7|12679.9|12667.9|12680.2|12668.2|12677.7|12665.7|4
1628618410000|2021-08-10 18:00:10|12679|12667|12679|12667|12680.3|12668.3|12677.8|12665.8|6
1628618420000|2021-08-10 18:00:20|12678.6|12666.6|12679.4|12667.4|12679.5|12667.5|12678.6|12666.6|10
1628618430000|2021-08-10 18:00:30|12681|12669|12682.3|12670.3|12682.3|12670.3|12680.6|12668.6|1
1628618440000|2021-08-10 18:00:40|12683.1|12671.1|12682.3|12670.3|12683.1|12671.1|12682.3|12670.3|1
1628618450000|2021-08-10 18:00:50|12681.9|12669.9|12682.3|12670.3|12683.1|12671.1|12681|12669|0
1628618460000|2021-08-10 18:01:00|12683.1|12671.1|12683.1|12671.1|12683.1|12671.1|12683.1|12671.1|7
1628618470000|2021-08-10 18:01:10|12683.5|12671.5|12685.6|12673.6|12686|12674|12683.5|12671.5|1
1628618490000|2021-08-10 18:01:30|12684.8|12672.8|12684.4|12672.4|12684.8|12672.8|12683.9|12671.9|0
1628618500000|2021-08-10 18:01:40|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|0
1628618520000|2021-08-10 18:02:00|12686|12674|12686|12674|12686|12674|12686|12674|0
1628618530000|2021-08-10 18:02:10|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|6
1628618550000|2021-08-10 18:02:30|||||||||5
1628618560000|2021-08-10 18:02:40|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|5
1628618570000|2021-08-10 18:02:50|12687.4|12675.4|12687.4|12675.4|12687.8|12675.8|12687.4|12675.4|0
1628618580000|2021-08-10 18:03:00|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|0
1628618590000|2021-08-10 18:03:10|12687.9|12675.9|12687|12675|12687.9|12675.9|12687|12675|3
1628618610000|2021-08-10 18:03:30|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|0
1628618620000|2021-08-10 18:03:40|12687.5|12675.5|12687|12675|12687.9|12675.9|12687|12675|3
1628618630000|2021-08-10 18:03:50|12686.1|12674.1|12686.1|12674.1|12686.1|12674.1|12686.1|12674.1|0
1628618640000|2021-08-10 18:04:00|12687|12675|12688.2|12676.2|12688.2|12676.2|12687|12675|0
1628618650000|2021-08-10 18:04:10|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|0
1628618680000|2021-08-10 18:04:40|12689.5|12677.5|12689.1|12677.1|12690.4|12678.4|12688.3|12676.3|3
1628618690000|2021-08-10 18:04:50|12689.5|12677.5|12688.6|12676.6|12690.4|12678.4|12687|12675|2
1628688600000|2021-08-11 13:30:00|12669|12657|12665|12653|12676.5|12663.3|12661.6|12649.4|6
1628688610000|2021-08-11 13:30:10|12669.1|12657.1|12676.7|12664.7|12678.3|12666.3|12668.3|12653.5|10
1628688620000|2021-08-11 13:30:20|12674.9|12662.9|12671|12659|12674.9|12662.9|12664|12652|7
1628688630000|2021-08-11 13:30:30|12672.3|12660.3|12679|12667|12681.9|12669.9|12666|12654|9
1628688640000|2021-08-11 13:30:40|12679.4|12667.4|12677.3|12665.3|12679.4|12667.4|12676|12664|2
1628688650000|2021-08-11 13:30:50|12678.9|12666.9|12677.3|12665.3|12681.9|12669.9|12676.4|12664.4|4
1628688660000|2021-08-11 13:31:00|12676.4|12664.4|12675.1|12663.1|12676.4|12664.4|12674.3|12662.3|3
1628688670000|2021-08-11 13:31:10|12674.8|12662.8|12663.8|12651.8|12676|12664|12662.5|12649.8|14
1628688680000|2021-08-11 13:31:20|12664.7|12652.7|12659.9|12647.9|12665.9|12653.9|12659.9|12647.9|1
1628688690000|2021-08-11 13:31:30|12660.3|12648.3|12661.5|12649.5|12661.5|12649.5|12659|12647|7
1628688700000|2021-08-11 13:31:40|12660.6|12648.6|12657.2|12645.2|12660.6|12648.6|12657.2|12645.2|13
1628688710000|2021-08-11 13:31:50|12656.3|12644.3|12654.9|12642.9|12656.3|12644.3|12653.7|12641.7|2
1628688720000|2021-08-11 13:32:00|12654|12642|12650.3|12638.3|12654|12642|12647.1|12632.9|27
1628688730000|2021-08-11 13:32:10|12650.8|12638.8|12646.8|12634.8|12650.8|12638.8|12646.8|12634.8|70
1628688740000|2021-08-11 13:32:20|12647.2|12635.2|12651|12639|12652.2|12640.2|12647.2|12635.2|6
1628688750000|2021-08-11 13:32:30|12651.3|12639.3|12657.8|12645.8|12660.3|12648.3|12651.3|12638.2|10
1628688760000|2021-08-11 13:32:40|12657.4|12645.4|12657.2|12637.2|12665.7|12646.7|12647.5|12634.6|23
1628688770000|2021-08-11 13:32:50|12656.4|12636.4|12660.5|12640.5|12660.5|12643.7|12652.9|12636.4|3
1628688780000|2021-08-11 13:33:00|12661.4|12641.4|12660.7|12648.7|12665.2|12649.2|12655.2|12640.5|3
1628688790000|2021-08-11 13:33:10|12661.1|12649.1|12660.2|12648.2|12663.5|12649.1|12658.1|12643.5|5
1628688800000|2021-08-11 13:33:20|12662|12650|12659|12647|12662.4|12650.4|12659|12647|0
1628688810000|2021-08-11 13:33:30|12658.1|12646.1|12658.5|12646.5|12663.5|12648.2|12658.1|12642.6|1
1628688820000|2021-08-11 13:33:40|12658.1|12646.1|12662.4|12650.4|12662.4|12650.4|12658.1|12646.1|1
1628688830000|2021-08-11 13:33:50|12662|12650|12670.7|12658.7|12676|12659.6|12660.7|12648.7|14
1628688840000|2021-08-11 13:34:00|12671.6|12659.6|12667.1|12655.1|12671.6|12659.6|12666.2|12654.2|0
1628688850000|2021-08-11 13:34:10|12667.5|12655.5|12662.9|12650.9|12669.9|12657.9|12662.9|12650.9|5
1628688860000|2021-08-11 13:34:20|12664.1|12652.1|12663.7|12651.7|12664.5|12652.5|12663.7|12651.7|8
1628688870000|2021-08-11 13:34:30|12662.9|12650.9|12659.5|12647.5|12667|12655|12659.5|12646.1|10
1628688880000|2021-08-11 13:34:40|12659.1|12647.1|12655.1|12643.1|12659.1|12647.1|12652.4|12640.4|6
1628688890000|2021-08-11 13:34:50|12655.2|12643.2|12654.7|12642.7|12660.9|12643.6|12653.1|12637.8|1
1628688900000|2021-08-11 13:35:00|12655.6|12643.6|12656.5|12644.5|12660.9|12645.4|12654.7|12640.9|0
1628688910000|2021-08-11 13:35:10|12660.9|12640.9|12667.5|12655.5|12669.6|12657.6|12657.6|12640.9|3
1628688920000|2021-08-11 13:35:20|12671.9|12651.9|12669.6|12657.6|12673.4|12661.4|12667.5|12651.9|1
1628688930000|2021-08-11 13:35:30|12667.5|12655.5|12663.2|12651.2|12667.5|12655.5|12663.2|12651.2|4
1628688940000|2021-08-11 13:35:40|12664.9|12652.9|12661.1|12649.1|12664.9|12652.9|12661.1|12649.1|2
1628688950000|2021-08-11 13:35:50|12660.6|12648.6|12657|12645|12662.1|12650.1|12656.2|12644.2|23
1628688960000|2021-08-11 13:36:00|12656.6|12644.6|12649.1|12637.1|12657|12645|12645.3|12632.9|14
1628688970000|2021-08-11 13:36:10|12647.8|12635.8|12652.8|12640.8|12652.8|12640.8|12647.8|12635.8|1
1628688980000|2021-08-11 13:36:20|12655.8|12643.8|12657.1|12645.1|12657.9|12645.9|12655.8|12643.8|14
1628688990000|2021-08-11 13:36:30|12657.4|12645.4|12657.1|12645.1|12657.4|12645.4|12657.1|12645.1|2
1628689000000|2021-08-11 13:36:40|12657.9|12645.9|12660.5|12648.5|12660.5|12648.5|12657.9|12645.9|30
1628689010000|2021-08-11 13:36:50|12665.5|12653.5|12666.3|12654.3|12666.3|12654.3|12665.5|12653.5|0
1628689020000|2021-08-11 13:37:00|12664.7|12652.7|12665.2|12653.2|12665.2|12653.2|12662.5|12650.5|4
1628689030000|2021-08-11 13:37:10|12664.8|12652.8|12664.8|12652.8|12670.9|12656.5|12664.3|12650.9|11
1628689040000|2021-08-11 13:37:20|12662.7|12650.7|12661.4|12649.4|12662.7|12650.7|12661.4|12649.4|0
1628689050000|2021-08-11 13:37:30|12662.3|12650.3|12662.7|12650.7|12662.7|12650.7|12662.3|12650.3|0
1628689060000|2021-08-11 13:37:40|12661.6|12649.6|12661.9|12649.9|12662.3|12650.3|12660.7|12648.7|2
1628689070000|2021-08-11 13:37:50|12660.7|12648.7|12661|12649|12661|12649|12660.7|12648.7|0
1628689080000|2021-08-11 13:38:00|12661.9|12649.9|12659.8|12647.8|12661.9|12649.9|12659.8|12647.8|5
1628689090000|2021-08-11 13:38:10|12662.7|12650.7|12661.4|12649.4|12662.7|12650.7|12661.4|12649.4|0
1628689100000|2021-08-11 13:38:20|12661|12649|12657.4|12645.4|12662.3|12650.3|12657.4|12645.4|19
1628689110000|2021-08-11 13:38:30|12657.8|12645.8|12653.9|12641.9|12657.8|12645.8|12652.3|12640.3|4
1628689120000|2021-08-11 13:38:40|12654.8|12642.8|12658.5|12646.5|12659.4|12647.4|12654.8|12642.8|2
1628689130000|2021-08-11 13:38:50|12659.4|12647.4|12657.8|12645.8|12662.2|12647.4|12654.9|12642.2|14
1628689140000|2021-08-11 13:39:00|12657.1|12645.1|12655.8|12643.8|12657.1|12645.1|12655.8|12643.8|2
1628689170000|2021-08-11 13:39:30|||||||||5
1628689180000|2021-08-11 13:39:40|12657.9|12645.9|12654.6|12642.6|12657.9|12645.9|12654.6|12642.6|3
1628689190000|2021-08-11 13:39:50|12654.9|12642.9|12655.3|12643.3|12656.2|12644.2|12654.9|12642.9|5
1628689200000|2021-08-11 13:40:00|12656.2|12644.2|12656.7|12644.7|12658|12646|12656.2|12644.2|5
1628689210000|2021-08-11 13:40:10|12657.1|12645.1|12656.8|12644.8|12657.1|12645.1|12656.8|12644.8|2
1628689220000|2021-08-11 13:40:20|12654.3|12642.3|12654.3|12642.3|12654.3|12642.3|12654.3|12642.3|1
1628689230000|2021-08-11 13:40:30|12651.8|12639.8|12649.3|12637.3|12651.8|12639.8|12649.3|12637.3|11
1628689240000|2021-08-11 13:40:40|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|3
1628689250000|2021-08-11 13:40:50|12647.7|12635.7|12648.1|12636.1|12648.1|12636.1|12646.8|12634.8|0
1628689260000|2021-08-11 13:41:00|12649|12637|12649|12637|12649|12637|12649|12637|0
1628689270000|2021-08-11 13:41:10|12649.3|12637.3|12651.1|12639.1|12651.5|12639.5|12649.3|12637.3|6
1628689280000|2021-08-11 13:41:20|12653.6|12641.6|12654|12642|12654|12642|12652.7|12640.7|5
1628689290000|2021-08-11 13:41:30|12655.2|12643.2|12662|12650|12665|12653|12655.2|12643.2|0
1628689300000|2021-08-11 13:41:40|12660.4|12648.4|12664.6|12652.6|12665|12653|12660.4|12648.4|5
1628689310000|2021-08-11 13:41:50|12665|12653|12665|12653|12665|12653|12665|12653|0
1628689320000|2021-08-11 13:42:00|12662.9|12650.9|12662.9|12650.9|12662.9|12650.9|12659.5|12647.5|5
1628689330000|2021-08-11 13:42:10|12663.6|12651.6|12662.5|12650.5|12663.6|12651.6|12662.5|12650.5|3
1628689340000|2021-08-11 13:42:20|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|12661.2|12649.2|5
1628689360000|2021-08-11 13:42:40|12662.9|12650.9|12660|12648|12662.9|12650.9|12657.9|12645.9|3
1628689370000|2021-08-11 13:42:50|12659.3|12647.3|12657.1|12645.1|12659.3|12647.3|12657.1|12645.1|5
1628689380000|2021-08-11 13:43:00|12658.9|12646.9|12663.5|12651.5|12663.5|12651.5|12658.9|12646.9|1
1628689390000|2021-08-11 13:43:10|12665|12653|12673.1|12661.1|12674|12662|12665|12653|9
1628689400000|2021-08-11 13:43:20|12673.5|12661.5|12690|12678|12690.9|12678.9|12673.5|12661.5|16
1628689410000|2021-08-11 13:43:30|12688.8|12676.8|12687.5|12675.5|12691.8|12679.8|12685.4|12673.4|1
1628689420000|2021-08-11 13:43:40|12688.8|12676.8|12683.4|12671.4|12688.8|12676.8|12681.3|12669.3|3
1628689430000|2021-08-11 13:43:50|12682.9|12670.9|12689.2|12677.2|12689.5|12677.5|12682.5|12670.5|3
1628689440000|2021-08-11 13:44:00|12692.5|12680.5|12696.7|12684.7|12696.7|12684.7|12682.9|12668.5|2
1628689450000|2021-08-11 13:44:10|12696|12676|12690.9|12678.9|12696|12683|12690.9|12676|0
1628689460000|2021-08-11 13:44:20|12689.7|12677.7|12684.2|12672.2|12690.3|12677.7|12680.8|12664.4|11
1628689470000|2021-08-11 13:44:30|12683.3|12671.3|12684.4|12664.4|12684.4|12671.3|12679.5|12664.4|0
1628689480000|2021-08-11 13:44:40|12678.3|12666.3|12678.3|12666.3|12678.3|12666.3|12677.9|12665.9|0
1628689490000|2021-08-11 13:44:50|12675.9|12663.9|12674.7|12662.7|12675.9|12663.9|12674.7|12662.7|10
1628689500000|2021-08-11 13:45:00|12675.9|12663.9|12671.2|12659.2|12675.9|12663.9|12669.9|12657.9|0
1628689510000|2021-08-11 13:45:10|12672|12660|12671.2|12659.2|12673.3|12661.3|12671.2|12659.2|0
1628689520000|2021-08-11 13:45:20|12669.9|12657.9|12668.3|12656.3|12669.9|12657.9|12668.3|12656.3|2
1628689540000|2021-08-11 13:45:40|12671.9|12651.9|12667.6|12655.6|12671.9|12655.6|12667.6|12651.9|4
1628689550000|2021-08-11 13:45:50|12671.9|12651.9|12671.3|12659.3|12673.4|12661.4|12667.6|12651.9|1
1628689560000|2021-08-11 13:46:00|12672.2|12660.2|12672.6|12660.6|12676.9|12661.4|12672.2|12656.9|1
1628689570000|2021-08-11 13:46:10|12673.8|12661.8|12673.8|12661.8|12673.8|12661.8|12673.8|12661.8|0
1628689580000|2021-08-11 13:46:20|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1628689600000|2021-08-11 13:46:40|12670.4|12658.4|12670.4|12658.4|12670.4|12658.4|12670.4|12658.4|0
1628689610000|2021-08-11 13:46:50|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|0
1628689620000|2021-08-11 13:47:00|12673.8|12661.8|12679.2|12667.2|12679.2|12667.2|12673.8|12661.8|3
1628689630000|2021-08-11 13:47:10|12678.3|12666.3|12676.5|12664.5|12678.3|12666.3|12676.5|12664.5|0
1628689640000|2021-08-11 13:47:20|12678.3|12666.3|12675.1|12663.1|12679.7|12667.7|12675.1|12663.1|14
1628689650000|2021-08-11 13:47:30|12674.7|12662.7|12672.6|12660.6|12674.7|12662.7|12672.6|12660.6|0
1628689660000|2021-08-11 13:47:40|12671.3|12659.3|12673.8|12661.8|12673.8|12661.8|12669.6|12657.6|0
1628689670000|2021-08-11 13:47:50|12675.8|12663.8|12680.4|12668.4|12680.4|12668.4|12675.8|12663.8|5
1628689680000|2021-08-11 13:48:00|12680.1|12668.1|12675.8|12663.8|12680.1|12668.1|12675.8|12663.8|1
1628689690000|2021-08-11 13:48:10|12676.6|12664.6|12676.7|12664.7|12679.2|12667.2|12674.2|12662.2|0
1628689700000|2021-08-11 13:48:20|12674.2|12662.2|12671.7|12659.7|12674.2|12662.2|12671.7|12659.7|0
1628689710000|2021-08-11 13:48:30|12672.1|12660.1|12666.7|12654.7|12672.1|12660.1|12666.7|12654.7|1
1628689720000|2021-08-11 13:48:40|12665.8|12653.8|12665.8|12653.8|12665.8|12653.8|12665.8|12653.8|0
1628689730000|2021-08-11 13:48:50|12665.4|12653.4|12662.4|12650.4|12665.4|12653.4|12662.4|12650.4|0
1628689740000|2021-08-11 13:49:00|12661.2|12649.2|12662.1|12650.1|12662.1|12650.1|12659.9|12647.9|2
1628689750000|2021-08-11 13:49:10|12661.2|12649.2|12659.9|12647.9|12661.2|12649.2|12659.9|12647.9|0
1628689760000|2021-08-11 13:49:20|12661.2|12649.2|12662.1|12650.1|12662.1|12650.1|12661.2|12649.2|0
1628689780000|2021-08-11 13:49:40|12662.4|12650.4|12661.6|12649.6|12662.4|12650.4|12661.6|12649.6|1
1628689790000|2021-08-11 13:49:50|12661.2|12649.2|12660.7|12648.7|12661.2|12649.2|12659.4|12647.4|0
1628689800000|2021-08-11 13:50:00|12661.6|12649.6|12660.7|12648.7|12661.9|12649.9|12659.4|12647.4|1
1628689810000|2021-08-11 13:50:10|12659.4|12647.4|12659.4|12647.4|12660.3|12648.3|12658.6|12646.6|3
1628689820000|2021-08-11 13:50:20|12660.7|12648.7|12660.7|12648.7|12660.7|12648.7|12660.7|12648.7|0
1628689830000|2021-08-11 13:50:30|12659.4|12647.4|12658.2|12646.2|12660.3|12648.3|12656.9|12644.9|9
1628689840000|2021-08-11 13:50:40|12656.4|12644.4|12666.2|12654.2|12666.2|12654.2|12656.4|12644.4|4
1628689850000|2021-08-11 13:50:50|12667.1|12655.1|12675.5|12663.5|12676.3|12664.3|12667.1|12655.1|3
1628689860000|2021-08-11 13:51:00|12674.6|12662.6|12674.7|12662.7|12677.1|12665.1|12673.8|12661.8|2
1628689870000|2021-08-11 13:51:10|12676|12664|12677.1|12665.1|12679.2|12667.2|12676|12664|2
1628689880000|2021-08-11 13:51:20|12680.7|12660.7|12671.2|12659.2|12680.7|12662.2|12671.2|12656.1|0
1628689890000|2021-08-11 13:51:30|12670|12658|12667.8|12655.8|12670|12658|12665.7|12653.7|2
1628689900000|2021-08-11 13:51:40|12666.9|12654.9|12664.6|12652.6|12666.9|12654.9|12664.6|12652.6|1
1628689910000|2021-08-11 13:51:50|12665|12653|12664.6|12652.6|12669.3|12653.8|12664.6|12649.3|0
1628689920000|2021-08-11 13:52:00|12664.2|12652.2|12660.3|12648.3|12664.2|12652.2|12660|12648|5
1628689930000|2021-08-11 13:52:10|12661.6|12649.6|12661.6|12649.6|12662.5|12650.5|12661.2|12649.2|1
1628689940000|2021-08-11 13:52:20|12659.8|12647.8|12665.3|12653.3|12665.3|12653.3|12659.4|12647.4|0
1628689950000|2021-08-11 13:52:30|12667.1|12655.1|12667.1|12655.1|12667.1|12655.1|12667.1|12655.1|0
1628689960000|2021-08-11 13:52:40|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|0
1628689970000|2021-08-11 13:52:50|12665.8|12653.8|12664.1|12652.1|12666.2|12654.2|12661.6|12649.6|1
1628689980000|2021-08-11 13:53:00|12663.3|12651.3|12665|12653|12665|12653|12663.3|12651.3|3
1628689990000|2021-08-11 13:53:10|12666.2|12654.2|12666.6|12654.6|12667.8|12655.8|12666.2|12654.2|2
1628690010000|2021-08-11 13:53:30|||||||||1
1628690020000|2021-08-11 13:53:40|||||||||1
1628690030000|2021-08-11 13:53:50|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|2
1628690040000|2021-08-11 13:54:00|12663.2|12651.2|12664.5|12652.5|12664.5|12652.5|12663.2|12651.2|0
1628690050000|2021-08-11 13:54:10|12664.1|12652.1|12664.5|12652.5|12664.5|12652.5|12664.1|12652.1|2
1628690060000|2021-08-11 13:54:20|12664.1|12652.1|12662.5|12650.5|12664.1|12652.1|12660.3|12648.3|6
1628690070000|2021-08-11 13:54:30|12660.7|12648.7|12656.8|12644.8|12661.6|12649.6|12654.7|12642.7|12
1628690080000|2021-08-11 13:54:40|12657.2|12645.2|12654.7|12642.7|12657.2|12645.2|12654.7|12642.7|6
1628690090000|2021-08-11 13:54:50|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|17
1628690100000|2021-08-11 13:55:00|12653.8|12641.8|12650.9|12638.9|12653.8|12641.8|12650.9|12638.9|3
1628690110000|2021-08-11 13:55:10|12651.3|12639.3|12650.9|12638.9|12651.3|12639.3|12650.9|12638.9|1
1628690120000|2021-08-11 13:55:20|12650.6|12638.6|12651.8|12639.8|12651.8|12639.8|12650.6|12638.6|2
1628690130000|2021-08-11 13:55:30|12652.2|12640.2|12652.2|12640.2|12652.2|12640.2|12651.8|12639.8|0
1628690140000|2021-08-11 13:55:40|12650.9|12638.9|12649.3|12637.3|12650.9|12638.9|12649.3|12637.3|0
1628690150000|2021-08-11 13:55:50|12647.2|12635.2|12652.7|12640.7|12652.7|12640.7|12647.2|12635.2|5
1628690160000|2021-08-11 13:56:00|12653.1|12641.1|12653.6|12641.6|12656.5|12644.5|12653.1|12641.1|5
1628690170000|2021-08-11 13:56:10|12657.2|12637.2|12656.3|12636.3|12657.2|12644.6|12652.3|12636|10
1628690180000|2021-08-11 13:56:20|12653.2|12641.2|12653.2|12641.2|12653.2|12641.2|12652.3|12640.3|0
1628690190000|2021-08-11 13:56:30|12652.3|12640.3|12649.8|12637.8|12656|12640.3|12649.8|12636|10
1628690200000|2021-08-11 13:56:40|12650.7|12638.7|12659.6|12647.6|12659.6|12647.6|12650.7|12638.7|3
1628690210000|2021-08-11 13:56:50|12660.5|12648.5|12657.1|12645.1|12661.7|12649.7|12654.2|12642.2|4
1628690220000|2021-08-11 13:57:00|12657.5|12645.5|12659.2|12647.2|12660.1|12648.1|12657.1|12645.1|0
1628690230000|2021-08-11 13:57:10|12659.6|12647.6|12662.4|12642.4|12662.4|12649.7|12659.6|12642.4|1
1628690240000|2021-08-11 13:57:20|12664.5|12644.5|12664.5|12644.5|12664.5|12644.5|12663.6|12643.6|2
1628690250000|2021-08-11 13:57:30|12663.6|12643.6|12664.5|12644.5|12664.5|12644.5|12663.6|12643.6|0
1628690260000|2021-08-11 13:57:40|12663.6|12643.6|12662.4|12642.4|12663.6|12643.6|12662.4|12642.4|0
1628690270000|2021-08-11 13:57:50|12663.6|12643.6|12664.5|12644.5|12664.5|12647.2|12659.2|12643.6|0
1628690280000|2021-08-11 13:58:00|12663.6|12643.6|12656.7|12644.7|12663.6|12647.2|12656.7|12643.6|1
1628690290000|2021-08-11 13:58:10|12658.9|12646.9|12659.6|12647.6|12659.6|12647.6|12658.9|12646.9|0
1628690300000|2021-08-11 13:58:20|12657.5|12645.5|12659.6|12647.6|12659.6|12647.6|12657.5|12645.5|0
1628690310000|2021-08-11 13:58:30|12660.5|12648.5|12660.9|12648.9|12661.7|12649.7|12660.5|12648.5|0
1628690330000|2021-08-11 13:58:50|12659.6|12647.6|12660.9|12648.9|12660.9|12648.9|12659.6|12647.6|0
1628690340000|2021-08-11 13:59:00|12664.5|12644.5|12664.8|12652.8|12664.8|12652.8|12661.8|12644.5|2
1628690350000|2021-08-11 13:59:10|12663.9|12651.9|12660.1|12648.1|12664.3|12652.3|12659.3|12647.3|2
1628690360000|2021-08-11 13:59:20|12664.5|12644.5|12661.9|12649.9|12664.5|12651.5|12661.4|12644.5|0
1628690370000|2021-08-11 13:59:30|12661|12649|12661.4|12649.4|12661.4|12649.4|12661|12649|0
1628690380000|2021-08-11 13:59:40|12661.8|12649.8|12666.4|12654.4|12666.4|12654.4|12661.8|12649.8|4
1628690390000|2021-08-11 13:59:50|12668.5|12656.5|12668.5|12656.5|12671|12659|12668.5|12656.5|2
1628690400000|2021-08-11 14:00:00|12670.6|12658.6|12665|12653|12670.6|12658.6|12665|12653|7
1628690410000|2021-08-11 14:00:10|12663|12651|12663.5|12651.5|12666.3|12651.5|12662.6|12646.3|2
1628690420000|2021-08-11 14:00:20|12663.1|12651.1|12661.9|12649.9|12663.1|12651.1|12661.9|12649.9|0
1628690430000|2021-08-11 14:00:30|12663.1|12651.1|12662.4|12650.4|12663.1|12651.1|12661.9|12649.9|10
1628690440000|2021-08-11 14:00:40|12661.5|12649.5|12661.9|12649.9|12662.3|12650.3|12661.5|12649.5|3
1628690450000|2021-08-11 14:00:50|12662.8|12650.8|12662.8|12650.8|12662.8|12650.8|12662.8|12650.8|0
1628690460000|2021-08-11 14:01:00|12663.2|12651.2|12663.2|12651.2|12663.2|12651.2|12663.2|12651.2|0
1628690470000|2021-08-11 14:01:10|12662.3|12650.3|12662.3|12650.3|12662.3|12650.3|12662.3|12650.3|0
1628690480000|2021-08-11 14:01:20|12661.9|12649.9|12662.3|12650.3|12663.2|12651.2|12661.9|12649.9|0
1628690490000|2021-08-11 14:01:30|12661|12649|12663.2|12651.2|12663.2|12651.2|12661|12649|0
1628690510000|2021-08-11 14:01:50|12662.3|12650.3|12658.9|12646.9|12662.3|12650.3|12658.9|12646.9|1
1628690520000|2021-08-11 14:02:00|12658.5|12646.5|12658.5|12646.5|12658.9|12646.9|12658.5|12646.5|0
1628690530000|2021-08-11 14:02:10|12659.3|12647.3|12660.7|12648.7|12660.7|12648.7|12658.9|12646.9|3
1628690560000|2021-08-11 14:02:40|12658.9|12646.9|12656|12644|12658.9|12646.9|12655.2|12643.2|13
1628690570000|2021-08-11 14:02:50|12655.2|12643.2|12652.8|12640.8|12655.2|12643.2|12652.8|12640.8|24
1628690580000|2021-08-11 14:03:00|12652.3|12640.3|12655.7|12643.7|12656.5|12644.5|12651.9|12639.9|0
1628690590000|2021-08-11 14:03:10|12656.9|12644.9|12659.6|12647.6|12659.6|12647.6|12656.5|12644.5|0
1628690600000|2021-08-11 14:03:20|12657.8|12645.8|12657.1|12645.1|12659.9|12647.9|12655.8|12643.8|3
1628690610000|2021-08-11 14:03:30|12656.2|12644.2|12652.8|12640.8|12656.2|12644.2|12652.8|12640.8|19
1628690620000|2021-08-11 14:03:40|12655.8|12643.8|12658.3|12646.3|12659.6|12647.6|12654.9|12642.9|4
1628690630000|2021-08-11 14:03:50|12657.1|12645.1|12652.4|12640.4|12657.8|12645.8|12652.4|12640.4|3
1628690640000|2021-08-11 14:04:00|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|1
1628690660000|2021-08-11 14:04:20|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|2
1628690680000|2021-08-11 14:04:40|12654.4|12642.4|12654.4|12642.4|12654.4|12642.4|12654.4|12642.4|0
1628690700000|2021-08-11 14:05:00|12655.3|12643.3|12654.4|12642.4|12655.3|12643.3|12654.4|12642.4|0
1628690710000|2021-08-11 14:05:10|12654.1|12642.1|12653.9|12641.9|12654.7|12642.7|12651|12639|11
1628690720000|2021-08-11 14:05:20|12653.5|12641.5|12659.9|12647.9|12659.9|12647.9|12652.8|12640.8|6
1628690740000|2021-08-11 14:05:40|12660.8|12648.8|12659.9|12647.9|12660.8|12648.8|12658.7|12646.7|3
1628690750000|2021-08-11 14:05:50|12659.6|12647.6|12658.7|12646.7|12659.6|12647.6|12658.7|12646.7|0
1628690770000|2021-08-11 14:06:10|12661.7|12649.7|12658.3|12646.3|12662.1|12650.1|12658.3|12646.3|1
1628690780000|2021-08-11 14:06:20|12657.4|12645.4|12657.4|12645.4|12657.4|12645.4|12657.4|12645.4|0
1628690790000|2021-08-11 14:06:30|12656.2|12644.2|12657.4|12645.4|12657.4|12645.4|12656.2|12644.2|0
1628690810000|2021-08-11 14:06:50|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|4
1628690820000|2021-08-11 14:07:00|12658.2|12646.2|12659.1|12647.1|12660.3|12648.3|12658.2|12646.2|10
1628690830000|2021-08-11 14:07:10|12660.3|12648.3|12657.8|12645.8|12660.3|12648.3|12656.9|12644.9|0
1628690840000|2021-08-11 14:07:20|12655.7|12643.7|12653.2|12641.2|12655.7|12643.7|12652.8|12640.8|1
1628690850000|2021-08-11 14:07:30|||||||||1
1628690860000|2021-08-11 14:07:40|12653.6|12641.6|12655.7|12643.7|12655.7|12643.7|12653.6|12641.6|0
1628690880000|2021-08-11 14:08:00|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|0
1628690890000|2021-08-11 14:08:10|12655.7|12643.7|12655.3|12643.3|12655.7|12643.7|12655.3|12643.3|0
1628690900000|2021-08-11 14:08:20|12656.6|12644.6|12655.7|12643.7|12657.8|12645.8|12655.3|12643.3|1
1628690910000|2021-08-11 14:08:30|12654.4|12642.4|12650|12638|12654.4|12642.4|12650|12638|11
1628690920000|2021-08-11 14:08:40|12648.3|12636.3|12648.3|12636.3|12650|12638|12648.3|12636.3|7
1628690930000|2021-08-11 14:08:50|12648.7|12636.7|12648.3|12636.3|12648.7|12636.7|12648.3|12636.3|2
1628690940000|2021-08-11 14:09:00|12650.4|12638.4|12651.3|12639.3|12651.3|12639.3|12650.4|12638.4|0
1628690960000|2021-08-11 14:09:20|12652.5|12640.5|12656.1|12644.1|12656.1|12644.1|12652.5|12640.5|2
1628690970000|2021-08-11 14:09:30|12653.9|12641.9|12652.2|12640.2|12653.9|12641.9|12652.2|12640.2|12
1628690980000|2021-08-11 14:09:40|12651.3|12639.3|12651.3|12639.3|12651.3|12639.3|12651.3|12639.3|0
1628690990000|2021-08-11 14:09:50|12652.2|12640.2|12650.9|12638.9|12652.2|12640.2|12650.9|12638.9|0
1628691000000|2021-08-11 14:10:00|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|1
1628691010000|2021-08-11 14:10:10|12652.7|12640.7|12652.7|12640.7|12652.7|12640.7|12652.7|12640.7|0
1628691030000|2021-08-11 14:10:30|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|0
1628691040000|2021-08-11 14:10:40|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|12654.5|12642.5|0
1628691060000|2021-08-11 14:11:00|12653.6|12641.6|12653.9|12641.9|12654.8|12642.8|12653.6|12641.6|1
1628691090000|2021-08-11 14:11:30|12655.2|12643.2|12667.7|12655.7|12669.8|12657.8|12655.2|12643.2|7
1628691100000|2021-08-11 14:11:40|12668.9|12656.9|12667|12655|12672.7|12660.7|12666.4|12654.4|10
1628691110000|2021-08-11 14:11:50|12665.7|12653.7|12662.7|12650.7|12665.7|12653.7|12662.7|12650.7|2
1628691120000|2021-08-11 14:12:00|12662.3|12650.3|12660.2|12648.2|12662.3|12650.3|12659|12647|0
1628691140000|2021-08-11 14:12:20|12659.8|12647.8|12660.9|12648.9|12660.9|12648.9|12659.8|12647.8|0
1628691150000|2021-08-11 14:12:30|12661.8|12649.8|12662.6|12650.6|12662.6|12650.6|12660.2|12648.2|7
1628691160000|2021-08-11 14:12:40|12662.9|12650.9|12662.9|12650.9|12662.9|12650.9|12662.9|12650.9|0
1628691170000|2021-08-11 14:12:50|12660.4|12648.4|12660.4|12648.4|12660.4|12648.4|12660.4|12648.4|2
1628691180000|2021-08-11 14:13:00|12658.3|12646.3|12658.3|12646.3|12658.3|12646.3|12658.3|12646.3|3
1628691190000|2021-08-11 14:13:10|12659.6|12647.6|12659.6|12647.6|12659.6|12647.6|12659.6|12647.6|0
1628691200000|2021-08-11 14:13:20|12659.2|12647.2|12658.3|12646.3|12659.2|12647.2|12658.3|12646.3|3
1628691210000|2021-08-11 14:13:30|12657.9|12645.9|12654.1|12642.1|12657.9|12645.9|12654.1|12642.1|1
1628691220000|2021-08-11 14:13:40|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|0
1628691240000|2021-08-11 14:14:00|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|0
1628691250000|2021-08-11 14:14:10|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|3
1628691260000|2021-08-11 14:14:20|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|0
1628691270000|2021-08-11 14:14:30|||||||||1
1628691280000|2021-08-11 14:14:40|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|0
1628691290000|2021-08-11 14:14:50|||||||||3
1628691300000|2021-08-11 14:15:00|12651.9|12639.9|12651.6|12639.6|12651.9|12639.9|12651.6|12639.6|0
1628691310000|2021-08-11 14:15:10|12650.8|12638.8|12652.4|12640.4|12656.1|12642.6|12650.8|12636.1|10
1628691340000|2021-08-11 14:15:40|12651.6|12639.6|12652.4|12640.4|12652.4|12640.4|12651.2|12639.2|0
1628691350000|2021-08-11 14:15:50|12653.3|12641.3|12651.2|12639.2|12653.3|12641.3|12651.2|12639.2|0
1628691360000|2021-08-11 14:16:00|12650.3|12638.3|12651.2|12639.2|12651.2|12639.2|12650.3|12638.3|0
1628691370000|2021-08-11 14:16:10|12652.1|12640.1|12652.1|12640.1|12652.1|12640.1|12652.1|12640.1|0
1628691380000|2021-08-11 14:16:20|12650.3|12638.3|12649.1|12637.1|12650.3|12638.3|12649.1|12637.1|0
1628691390000|2021-08-11 14:16:30|12648.7|12636.7|12647.4|12635.4|12648.7|12636.7|12647.4|12635.4|2
1628691410000|2021-08-11 14:16:50|12646.6|12634.6|12646.6|12634.6|12646.6|12634.6|12646.6|12634.6|0
1628691440000|2021-08-11 14:17:20|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|12646.6|12634.6|4
1628691450000|2021-08-11 14:17:30|12648.3|12636.3|12648.3|12636.3|12648.3|12636.3|12648.3|12636.3|0
1628691470000|2021-08-11 14:17:50|12648.7|12636.7|12651.4|12639.4|12651.9|12639.9|12648.7|12636.7|30
1628691480000|2021-08-11 14:18:00|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|12651.1|12639.1|1
1628691500000|2021-08-11 14:18:20|12649.8|12637.8|12653.4|12633.4|12653.4|12637.8|12647.3|12633.4|0
1628691550000|2021-08-11 14:19:10|12652.6|12632.6|12652.6|12632.6|12652.6|12632.6|12652.6|12632.6|0
1628691560000|2021-08-11 14:19:20|12653.5|12633.5|12650.2|12638.2|12653.5|12638.2|12649.8|12633.5|2
1628691580000|2021-08-11 14:19:40|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|12649.8|12637.8|0
1628691590000|2021-08-11 14:19:50|12651.1|12639.1|12654.1|12642.1|12654.1|12642.1|12651.1|12639.1|0
1628691600000|2021-08-11 14:20:00|12653.2|12641.2|12651.4|12639.4|12653.2|12641.2|12651.4|12639.4|0
1628691610000|2021-08-11 14:20:10|12651.1|12639.1|12653.2|12641.2|12653.2|12641.2|12651.1|12639.1|1
1628691620000|2021-08-11 14:20:20|12654.1|12642.1|12654.1|12642.1|12654.1|12642.1|12652.8|12640.8|1
1628691630000|2021-08-11 14:20:30|12652|12640|12652|12640|12652|12640|12652|12640|0
1628691640000|2021-08-11 14:20:40|12651.1|12639.1|12653.5|12633.5|12653.5|12639.1|12649.8|12633.5|0
1628691690000|2021-08-11 14:21:30|12652.6|12632.6|12647.3|12635.3|12652.6|12635.3|12647.3|12632.6|0
1628691700000|2021-08-11 14:21:40|12651.7|12631.7|12652|12640|12654.3|12640|12651.7|12631.7|0
1628691710000|2021-08-11 14:21:50|12649.8|12637.8|12649.1|12637.1|12649.8|12637.8|12649.1|12637.1|0
1628691720000|2021-08-11 14:22:00|12650.2|12638.2|12650.2|12638.2|12650.2|12638.2|12650.2|12638.2|1
1628691730000|2021-08-11 14:22:10|12649.8|12637.8|12653.7|12641.7|12653.7|12641.7|12649.8|12637.8|1
1628691740000|2021-08-11 14:22:20|12652.5|12640.5|12652.8|12640.8|12653.2|12641.2|12652.5|12640.5|0
1628691750000|2021-08-11 14:22:30|12654.1|12642.1|12653.7|12641.7|12654.1|12642.1|12653.7|12641.7|0
1628691760000|2021-08-11 14:22:40|12652.9|12640.9|12650.7|12638.7|12652.9|12640.9|12650.7|12638.7|0
1628691770000|2021-08-11 14:22:50|12651.1|12639.1|12653.7|12641.7|12653.7|12641.7|12651.1|12639.1|0
1628691780000|2021-08-11 14:23:00|12652.5|12640.5|12649.8|12637.8|12652.5|12640.5|12649.8|12637.8|0
1628691790000|2021-08-11 14:23:10|12652.6|12632.6|12647.3|12635.3|12652.6|12636.2|12647.3|12632.6|0
1628691810000|2021-08-11 14:23:30|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12647.3|12635.3|0
1628691820000|2021-08-11 14:23:40|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|0
1628691830000|2021-08-11 14:23:50|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|0
1628691840000|2021-08-11 14:24:00|12647.7|12635.7|12647.7|12635.7|12647.7|12635.7|12647.7|12635.7|0
1628691850000|2021-08-11 14:24:10|12649.5|12637.5|12648.2|12636.2|12649.5|12637.5|12648.2|12636.2|0
1628691860000|2021-08-11 14:24:20|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|0
1628691870000|2021-08-11 14:24:30|12647.7|12635.7|12647.7|12635.7|12647.7|12635.7|12647.7|12635.7|0
1628691880000|2021-08-11 14:24:40|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|12649.5|12637.5|0
1628691890000|2021-08-11 14:24:50|12648.6|12636.6|12648.6|12636.6|12648.6|12636.6|12648.6|12636.6|0
1628691900000|2021-08-11 14:25:00|12647.7|12635.7|12647.7|12635.7|12647.7|12635.7|12647.7|12635.7|0
1628691910000|2021-08-11 14:25:10|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|0
1628691940000|2021-08-11 14:25:40|12646.8|12634.8|12647.7|12635.7|12647.7|12635.7|12645.6|12633.6|1
1628691970000|2021-08-11 14:26:10|12649|12637|12649.9|12637.9|12649.9|12637.9|12649|12637|0
1628691980000|2021-08-11 14:26:20|12649.5|12637.5|12648.6|12636.6|12649.5|12637.5|12647.7|12635.7|0
1628692000000|2021-08-11 14:26:40|12646|12634|12646.9|12634.9|12646.9|12634.9|12646|12634|0
1628692010000|2021-08-11 14:26:50|12645.6|12633.6|12645.6|12633.6|12645.6|12633.6|12645.6|12633.6|0
1628692020000|2021-08-11 14:27:00|12641.6|12629.6|12640.7|12628.7|12641.6|12629.6|12640.7|12628.7|2
1628692030000|2021-08-11 14:27:10|12640.3|12628.3|12638.2|12626.2|12640.3|12628.3|12637.3|12625.3|2
1628692040000|2021-08-11 14:27:20|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|3
1628692050000|2021-08-11 14:27:30|12639.8|12627.8|12638.2|12626.2|12640.3|12628.3|12638.2|12626.2|0
1628692060000|2021-08-11 14:27:40|12637.3|12625.3|12636.1|12624.1|12637.3|12625.3|12636.1|12624.1|4
1628692070000|2021-08-11 14:27:50|12637.8|12625.8|12638.2|12626.2|12638.2|12626.2|12637.8|12625.8|0
1628692080000|2021-08-11 14:28:00|12637.3|12625.3|12637.3|12625.3|12638.2|12626.2|12637.3|12625.3|0
1628692100000|2021-08-11 14:28:20|12637|12625|12636.1|12624.1|12637|12625|12636.1|12624.1|4
1628692110000|2021-08-11 14:28:30|||||||||5
1628692120000|2021-08-11 14:28:40|||||||||1
1628692130000|2021-08-11 14:28:50|||||||||26
1628692140000|2021-08-11 14:29:00|||||||||1
1628692150000|2021-08-11 14:29:10|||||||||2
1628692170000|2021-08-11 14:29:30|||||||||3
1628692190000|2021-08-11 14:29:50|||||||||4
1628692200000|2021-08-11 14:30:00|12637|12625|12636.1|12624.1|12637.3|12625.3|12636.1|12624.1|4
1628692210000|2021-08-11 14:30:10|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|1
1628692220000|2021-08-11 14:30:20|12636.1|12624.1|12636.1|12624.1|12636.5|12624.5|12636.1|12624.1|1
1628692240000|2021-08-11 14:30:40|12637.3|12625.3|12636.1|12624.1|12637.3|12625.3|12636.1|12624.1|0
1628692260000|2021-08-11 14:31:00|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|0
1628692280000|2021-08-11 14:31:20|12636.1|12624.1|12641.7|12629.7|12641.7|12629.7|12636.1|12624.1|0
1628692290000|2021-08-11 14:31:30|12640.9|12628.9|12644.1|12632.1|12645.3|12633.3|12640.9|12628.9|12
1628692300000|2021-08-11 14:31:40|||||||||5
1628692310000|2021-08-11 14:31:50|12643.7|12631.7|12648.2|12628.2|12649.1|12633.9|12643.7|12628.2|1
1628692320000|2021-08-11 14:32:00|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12644.6|12632.6|2
1628692330000|2021-08-11 14:32:10|12646.4|12634.4|12646|12634|12646.4|12634.4|12646|12634|9
1628692340000|2021-08-11 14:32:20|12645.6|12633.6|12645.3|12633.3|12645.6|12633.6|12645.3|12633.3|1
1628692350000|2021-08-11 14:32:30|12644|12632|12644.8|12632.8|12645.1|12633.1|12644|12632|4
1628692360000|2021-08-11 14:32:40|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|2
1628692370000|2021-08-11 14:32:50|12643.9|12631.9|12643|12631|12643.9|12631.9|12643|12631|1
1628692380000|2021-08-11 14:33:00|12644.8|12632.8|12644.8|12632.8|12644.8|12632.8|12644.8|12632.8|0
1628692390000|2021-08-11 14:33:10|12643.9|12631.9|12643.9|12631.9|12643.9|12631.9|12643.9|12631.9|3
1628692400000|2021-08-11 14:33:20|12643|12631|12642.6|12630.6|12643|12631|12642.6|12630.6|3
1628692410000|2021-08-11 14:33:30|||||||||1
1628692420000|2021-08-11 14:33:40|12640.9|12628.9|12640.5|12628.5|12640.9|12628.9|12640.5|12628.5|0
1628692430000|2021-08-11 14:33:50|12639.6|12627.6|12640|12628|12640|12628|12639.6|12627.6|0
1628692440000|2021-08-11 14:34:00|12640.9|12628.9|12641.2|12629.2|12641.2|12629.2|12640.9|12628.9|0
1628692460000|2021-08-11 14:34:20|12641.6|12629.6|12641.2|12629.2|12641.6|12629.6|12641.2|12629.2|0
1628692500000|2021-08-11 14:35:00|12640.4|12628.4|12640.4|12628.4|12641.2|12629.2|12640.4|12628.4|0
1628692510000|2021-08-11 14:35:10|12640|12628|12639.6|12627.6|12640|12628|12639.6|12627.6|0
1628692530000|2021-08-11 14:35:30|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|4
1628692540000|2021-08-11 14:35:40|||||||||3
1628692550000|2021-08-11 14:35:50|12638.7|12626.7|12638.7|12626.7|12638.7|12626.7|12638.7|12626.7|0
1628692560000|2021-08-11 14:36:00|12639.6|12627.6|12639.1|12627.1|12640|12628|12637.9|12625.9|6
1628692570000|2021-08-11 14:36:10|12638.8|12626.8|12638.8|12626.8|12639.5|12627.5|12638.8|12626.8|2
1628692590000|2021-08-11 14:36:30|12637.9|12625.9|12637.9|12625.9|12637.9|12625.9|12637.9|12625.9|0
1628692600000|2021-08-11 14:36:40|12637|12625|12637.9|12625.9|12637.9|12625.9|12637|12625|0
1628692620000|2021-08-11 14:37:00|12638.8|12626.8|12638.8|12626.8|12638.8|12626.8|12638.8|12626.8|0
1628692630000|2021-08-11 14:37:10|12639.6|12627.6|12639.6|12627.6|12639.6|12627.6|12639.6|12627.6|0
1628692660000|2021-08-11 14:37:40|12640.5|12628.5|12639.6|12627.6|12641.4|12629.4|12639.6|12627.6|0
1628692670000|2021-08-11 14:37:50|12638.9|12626.9|12639.3|12627.3|12639.3|12627.3|12638.9|12626.9|2
1628692680000|2021-08-11 14:38:00|12640.2|12628.2|12641|12629|12641|12629|12640.2|12628.2|9
1628692690000|2021-08-11 14:38:10|12638.4|12626.4|12638.4|12626.4|12638.4|12626.4|12638.4|12626.4|0
1628692710000|2021-08-11 14:38:30|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|12639.3|12627.3|0
1628692730000|2021-08-11 14:38:50|||||||||1
1628692750000|2021-08-11 14:39:10|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|0
1628692760000|2021-08-11 14:39:20|12641|12629|12641|12629|12641|12629|12641|12629|0
1628692780000|2021-08-11 14:39:40|12641.9|12629.9|12641.9|12629.9|12641.9|12629.9|12641.9|12629.9|0
1628692790000|2021-08-11 14:39:50|12642.8|12630.8|12642.8|12630.8|12642.8|12630.8|12642.8|12630.8|0
1628692800000|2021-08-11 14:40:00|12641.9|12629.9|12641.9|12629.9|12641.9|12629.9|12641.9|12629.9|0
1628692810000|2021-08-11 14:40:10|12641|12629|12641|12629|12642.8|12630.8|12641|12629|0
1628692820000|2021-08-11 14:40:20|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|0
1628692830000|2021-08-11 14:40:30|12638.9|12626.9|12638.5|12626.5|12638.9|12626.9|12638.5|12626.5|6
1628692840000|2021-08-11 14:40:40|12638.9|12626.9|12637.7|12625.7|12638.9|12626.9|12637.7|12625.7|6
1628692850000|2021-08-11 14:40:50|12638.5|12626.5|12639.4|12627.4|12639.4|12627.4|12638.5|12626.5|0
1628692860000|2021-08-11 14:41:00|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|1
1628692870000|2021-08-11 14:41:10|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|0
1628692880000|2021-08-11 14:41:20|12639.3|12627.3|12638.5|12626.5|12640.2|12628.2|12638.5|12626.5|5
1628692900000|2021-08-11 14:41:40|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|0
1628692910000|2021-08-11 14:41:50|12640.3|12628.3|12640.7|12628.7|12640.7|12628.7|12640.3|12628.3|0
1628692920000|2021-08-11 14:42:00|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|0
1628692930000|2021-08-11 14:42:10|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|0
1628692950000|2021-08-11 14:42:30|12637.7|12625.7|12636.8|12624.8|12637.7|12625.7|12636.8|12624.8|2
1628692960000|2021-08-11 14:42:40|12637.2|12625.2|12639.3|12627.3|12639.3|12627.3|12637.2|12625.2|0
1628692970000|2021-08-11 14:42:50|12640.2|12628.2|12639.1|12627.1|12640.3|12628.3|12639.1|12627.1|10
1628692980000|2021-08-11 14:43:00|12639.8|12627.8|12640.3|12628.3|12640.7|12628.7|12639.8|12627.8|14
1628693000000|2021-08-11 14:43:20|12642.4|12630.4|12641.2|12629.2|12642.4|12630.4|12641.2|12629.2|1
1628693020000|2021-08-11 14:43:40|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|12641.2|12629.2|0
1628693030000|2021-08-11 14:43:50|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|0
1628693040000|2021-08-11 14:44:00|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|0
1628693060000|2021-08-11 14:44:20|12642.5|12630.5|12642.5|12630.5|12642.5|12630.5|12642.5|12630.5|0
1628693070000|2021-08-11 14:44:30|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|0
1628693080000|2021-08-11 14:44:40|12643.3|12631.3|12644.2|12632.2|12644.2|12632.2|12643.3|12631.3|0
1628693100000|2021-08-11 14:45:00|12643.3|12631.3|12639.8|12627.8|12643.3|12631.3|12639.8|12627.8|0
1628693110000|2021-08-11 14:45:10|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|0
1628693120000|2021-08-11 14:45:20|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|5
1628693130000|2021-08-11 14:45:30|12641.6|12629.6|12641.6|12629.6|12641.6|12629.6|12641.6|12629.6|0
1628693140000|2021-08-11 14:45:40|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|12644.2|12632.2|5
1628693150000|2021-08-11 14:45:50|12646|12634|12646|12634|12646|12634|12646|12634|4
1628693160000|2021-08-11 14:46:00|12646.4|12634.4|12649.2|12637.2|12649.2|12637.2|12646.4|12634.4|2
1628693170000|2021-08-11 14:46:10|12648.3|12636.3|12649.2|12637.2|12649.2|12637.2|12648.3|12636.3|0
1628693180000|2021-08-11 14:46:20|12648.3|12636.3|12649.2|12637.2|12649.2|12637.2|12648.3|12636.3|2
1628693190000|2021-08-11 14:46:30|12650.1|12638.1|12657.9|12637.9|12662.6|12638.1|12650.1|12631.3|10
1628693200000|2021-08-11 14:46:40|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|12653.6|12641.6|0
1628693210000|2021-08-11 14:46:50|12655.3|12643.3|12664|12644|12664|12645.1|12655.3|12641.8|4
1628693220000|2021-08-11 14:47:00|12664.8|12644.8|12667|12647|12667|12650.5|12662.5|12644.8|2
1628693230000|2021-08-11 14:47:10|12667.9|12647.9|12667.4|12647.4|12668.2|12648.2|12667.4|12647.4|0
1628693240000|2021-08-11 14:47:20|12667.7|12647.7|12667.7|12647.7|12667.7|12647.7|12667.7|12647.7|8
1628693250000|2021-08-11 14:47:30|12668.6|12648.6|12666.5|12646.5|12668.6|12648.6|12666.5|12646.5|0
1628693260000|2021-08-11 14:47:40|12666.1|12646.1|12667.7|12647.7|12668.1|12648.1|12665.6|12645.6|1
1628693270000|2021-08-11 14:47:50|12667.4|12647.4|12666.5|12646.5|12667.4|12647.4|12666.1|12646.1|2
1628693280000|2021-08-11 14:48:00|12666.1|12646.1|12659.6|12647.6|12666.1|12649.7|12659.6|12646.1|0
1628693290000|2021-08-11 14:48:10|12658.5|12646.5|12661.4|12649.4|12661.7|12649.7|12658.5|12646.5|1
1628693300000|2021-08-11 14:48:20|12661.7|12649.7|12661.4|12649.4|12661.7|12649.7|12661.4|12649.4|0
1628693310000|2021-08-11 14:48:30|12659.6|12647.6|12659.2|12647.2|12659.6|12647.6|12658.5|12646.5|3
1628693320000|2021-08-11 14:48:40|12659.6|12647.6|12656.7|12644.7|12661.4|12649.4|12655|12643|2
1628693330000|2021-08-11 14:48:50|12657.1|12645.1|12659.2|12647.2|12659.2|12647.2|12657.1|12645.1|0
1628693350000|2021-08-11 14:49:10|12659.6|12647.6|12661.4|12649.4|12661.7|12649.7|12659.6|12647.6|3
1628693360000|2021-08-11 14:49:20|12661.7|12649.7|12662.3|12650.3|12662.6|12650.6|12661.7|12649.7|2
1628693370000|2021-08-11 14:49:30|12661.4|12649.4|12661.4|12649.4|12661.4|12649.4|12661.4|12649.4|7
1628693380000|2021-08-11 14:49:40|12667.4|12647.4|12664.6|12652.6|12667.4|12652.6|12663.7|12647.4|1
1628693400000|2021-08-11 14:50:00|12664.2|12652.2|12659.6|12647.6|12666.1|12652.2|12659.6|12646.1|0
1628693410000|2021-08-11 14:50:10|12660|12648|12666.1|12646.1|12666.1|12649.7|12660|12646.1|0
1628693430000|2021-08-11 14:50:30|12662.5|12650.5|12662.9|12650.9|12662.9|12650.9|12662.5|12650.5|0
1628693440000|2021-08-11 14:50:40|12663.2|12651.2|12664.1|12652.1|12664.1|12652.1|12663.2|12651.2|0
1628693460000|2021-08-11 14:51:00|12662.9|12650.9|12664.1|12652.1|12664.1|12652.1|12662.9|12650.9|1
1628693470000|2021-08-11 14:51:10|||||||||2
1628693480000|2021-08-11 14:51:20|12668.5|12648.5|12664.1|12652.1|12668.9|12652.1|12664.1|12648.5|0
1628693490000|2021-08-11 14:51:30|12663.7|12651.7|12663.4|12651.4|12663.7|12651.7|12663.4|12651.4|1
1628693500000|2021-08-11 14:51:40|12663|12651|12663|12651|12663|12651|12663|12651|0
1628693510000|2021-08-11 14:51:50|12662.1|12650.1|12662.5|12650.5|12662.5|12650.5|12662.1|12650.1|1
1628693530000|2021-08-11 14:52:10|12661.6|12649.6|12658.6|12646.6|12661.6|12649.6|12658.6|12646.6|0
1628693540000|2021-08-11 14:52:20|12660.4|12648.4|12662.5|12650.5|12662.5|12650.5|12660.4|12648.4|2
1628693550000|2021-08-11 14:52:30|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|0
1628693560000|2021-08-11 14:52:40|12664.3|12652.3|12669.4|12649.4|12669.7|12654.1|12664.3|12649.4|3
1628693570000|2021-08-11 14:52:50|12665|12653|12665|12653|12665|12653|12665|12653|0
1628693590000|2021-08-11 14:53:10|12665.7|12653.7|12673|12661|12674.3|12662.3|12664.6|12652.6|7
1628693600000|2021-08-11 14:53:20|12672.1|12660.1|12670.4|12658.4|12672.1|12660.1|12669.3|12657.3|1
1628693620000|2021-08-11 14:53:40|12669.6|12657.6|12674.3|12662.3|12678.6|12662.6|12669.6|12657.6|1
1628693630000|2021-08-11 14:53:50|12673|12661|12670.4|12658.4|12673|12661|12670.4|12658.4|0
1628693640000|2021-08-11 14:54:00|12672.1|12660.1|12674.3|12662.3|12674.3|12662.3|12672.1|12660.1|0
1628693660000|2021-08-11 14:54:20|12673|12661|12673|12661|12673|12661|12673|12661|0
1628693680000|2021-08-11 14:54:40|12674.9|12662.9|12676|12656|12676|12663.7|12673.4|12656|11
1628693690000|2021-08-11 14:54:50|12672.7|12660.7|12675.1|12655.1|12676|12660.7|12672.7|12655.1|1
1628693700000|2021-08-11 14:55:00|12676|12656|12676|12656|12676|12656|12676|12656|0
1628693720000|2021-08-11 14:55:20|12675.1|12655.1|12682.4|12662.4|12683.6|12669.8|12675.1|12655.1|1
1628693730000|2021-08-11 14:55:30|12682.8|12662.8|12677.5|12665.5|12682.8|12666|12677.1|12662.4|0
1628693740000|2021-08-11 14:55:40|12683.6|12663.6|12683.6|12663.6|12683.6|12663.6|12683.6|12663.6|0
1628693750000|2021-08-11 14:55:50|12685.4|12665.4|12682.8|12662.8|12685.4|12666.4|12678.4|12662.4|0
1628693760000|2021-08-11 14:56:00|12683.6|12663.6|12682.7|12670.7|12685.4|12671.5|12681.8|12663.6|0
1628693780000|2021-08-11 14:56:20|12683|12671|12681.3|12669.3|12683|12671|12680.4|12668.4|0
1628693790000|2021-08-11 14:56:30|12683.3|12671.3|12681.6|12669.6|12683.3|12671.3|12681.6|12669.6|8
1628693810000|2021-08-11 14:56:50|12682.2|12670.2|12684.3|12672.3|12684.3|12672.3|12681|12669|1
1628693820000|2021-08-11 14:57:00|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|0
1628693830000|2021-08-11 14:57:10|12684.3|12672.3|12686.4|12674.4|12686.4|12674.4|12684.3|12672.3|0
1628693850000|2021-08-11 14:57:30|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|0
1628693860000|2021-08-11 14:57:40|12687.7|12675.7|12689.1|12677.1|12689.1|12677.1|12687.3|12675.3|0
1628693870000|2021-08-11 14:57:50|12688.7|12676.7|12680|12668|12689.1|12677.1|12680|12668|6
1628693880000|2021-08-11 14:58:00|12678.6|12666.6|12684.3|12672.3|12684.7|12672.7|12677.8|12661.5|1
1628693890000|2021-08-11 14:58:10|12683.9|12671.9|12683.9|12671.9|12684.3|12672.3|12683.9|12671.9|1
1628693900000|2021-08-11 14:58:20|12682.2|12670.2|12682.2|12670.2|12682.2|12670.2|12680|12668|0
1628693910000|2021-08-11 14:58:30|12679.5|12667.5|12678.6|12666.6|12679.5|12667.5|12678.6|12666.6|0
1628693920000|2021-08-11 14:58:40|12678.3|12666.3|12678.3|12666.3|12678.3|12666.3|12678.3|12666.3|0
1628693930000|2021-08-11 14:58:50|12678.6|12666.6|12677.9|12665.9|12678.6|12666.6|12677.5|12665.5|3
1628693940000|2021-08-11 14:59:00|12677.5|12665.5|12676.4|12664.4|12677.5|12665.5|12676.4|12664.4|0
1628693950000|2021-08-11 14:59:10|12677.3|12665.3|12675|12663|12678.4|12666.4|12675|12663|4
1628693960000|2021-08-11 14:59:20|12678.7|12658.7|12675|12663|12678.7|12663|12675|12658.7|0
1628694000000|2021-08-11 15:00:00|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|0
1628694010000|2021-08-11 15:00:10|12674.7|12662.7|12674.7|12662.7|12674.7|12662.7|12674.7|12662.7|0
1628694050000|2021-08-11 15:00:50|12675.6|12663.6|12676.4|12664.4|12676.4|12664.4|12675.6|12663.6|0
1628694080000|2021-08-11 15:01:20|12675.6|12663.6|12676.4|12664.4|12676.4|12664.4|12675.6|12663.6|0
1628694090000|2021-08-11 15:01:30|12675.6|12663.6|12674.7|12662.7|12675.6|12663.6|12674.7|12662.7|0
1628694100000|2021-08-11 15:01:40|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|2
1628694110000|2021-08-11 15:01:50|12683.7|12663.7|12679.7|12667.7|12683.7|12668|12679.7|12663.7|2
1628694120000|2021-08-11 15:02:00|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|0
1628694130000|2021-08-11 15:02:10|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|0
1628694140000|2021-08-11 15:02:20|12680.6|12668.6|12683.6|12671.6|12683.6|12671.6|12680.6|12668.6|1
1628694150000|2021-08-11 15:02:30|12682.3|12670.3|12682.3|12670.3|12682.3|12670.3|12682.3|12670.3|0
1628694160000|2021-08-11 15:02:40|12681.4|12669.4|12678.9|12666.9|12681.4|12669.4|12678.9|12666.9|0
1628694170000|2021-08-11 15:02:50|12678.6|12666.6|12679.7|12667.7|12679.7|12667.7|12678.6|12666.6|1
1628694180000|2021-08-11 15:03:00|12679.3|12667.3|12676.3|12664.3|12679.3|12667.3|12675.4|12663.4|0
1628694190000|2021-08-11 15:03:10|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|0
1628694250000|2021-08-11 15:04:10|12676.3|12664.3|12675.4|12663.4|12676.3|12664.3|12675.4|12663.4|0
1628694280000|2021-08-11 15:04:40|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1628694290000|2021-08-11 15:04:50|12677.2|12665.2|12677.2|12665.2|12677.6|12665.6|12677.2|12665.2|0
1628694300000|2021-08-11 15:05:00|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|0
1628694310000|2021-08-11 15:05:10|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|0
1628694350000|2021-08-11 15:05:50|||||||||1
1628694360000|2021-08-11 15:06:00|12673.3|12661.3|12670.4|12658.4|12673.3|12661.3|12670.4|12658.4|3
1628694380000|2021-08-11 15:06:20|12670.1|12658.1|12670.1|12658.1|12670.1|12658.1|12670.1|12658.1|0
1628694390000|2021-08-11 15:06:30|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|0
1628694400000|2021-08-11 15:06:40|12666.6|12654.6|12668.3|12656.3|12668.3|12656.3|12666.6|12654.6|5
1628694420000|2021-08-11 15:07:00|12669.2|12657.2|12669.2|12657.2|12669.2|12657.2|12669.2|12657.2|0
1628694430000|2021-08-11 15:07:10|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|1
1628694440000|2021-08-11 15:07:20|||||||||4
1628694470000|2021-08-11 15:07:50|||||||||3
1628694490000|2021-08-11 15:08:10|12667.9|12655.9|12668|12656|12668|12656|12667.9|12655.9|4
1628694500000|2021-08-11 15:08:20|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|2
1628694510000|2021-08-11 15:08:30|12669.2|12657.2|12668|12656|12669.2|12657.2|12668|12656|1
1628694530000|2021-08-11 15:08:50|12666.7|12654.7|12665.8|12653.8|12666.7|12654.7|12665.8|12653.8|0
1628694540000|2021-08-11 15:09:00|12666.2|12654.2|12668.3|12656.3|12668.3|12656.3|12666.2|12654.2|0
1628694550000|2021-08-11 15:09:10|12667.4|12655.4|12667.1|12655.1|12667.4|12655.4|12667.1|12655.1|1
1628694560000|2021-08-11 15:09:20|12667.4|12655.4|12668.3|12656.3|12668.3|12656.3|12667.4|12655.4|0
1628694580000|2021-08-11 15:09:40|||||||||2
1628694590000|2021-08-11 15:09:50|12666.7|12654.7|12665.5|12653.5|12666.7|12654.7|12665.5|12653.5|7
1628694600000|2021-08-11 15:10:00|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|0
1628694610000|2021-08-11 15:10:10|12663.7|12651.7|12659.1|12647.1|12663.7|12651.7|12659.1|12647.1|5
1628694620000|2021-08-11 15:10:20|12659.4|12647.4|12660.7|12648.7|12660.7|12648.7|12659.4|12647.4|0
1628694630000|2021-08-11 15:10:30|12661.6|12649.6|12661.6|12649.6|12661.6|12649.6|12660.7|12648.7|0
1628694650000|2021-08-11 15:10:50|12661.2|12649.2|12661.2|12649.2|12661.2|12649.2|12661.2|12649.2|0
1628694660000|2021-08-11 15:11:00|12660.3|12648.3|12659.4|12647.4|12660.3|12648.3|12659.4|12647.4|0
1628694670000|2021-08-11 15:11:10|12660.3|12648.3|12660.3|12648.3|12660.3|12648.3|12660.3|12648.3|0
1628694680000|2021-08-11 15:11:20|12658.6|12646.6|12656.9|12644.9|12659.4|12647.4|12656.9|12644.9|0
1628694690000|2021-08-11 15:11:30|12656.6|12644.6|12654.1|12642.1|12656.6|12644.6|12654.1|12642.1|16
1628694700000|2021-08-11 15:11:40|12653.7|12641.7|12651.1|12639.1|12653.7|12641.7|12649.8|12637.8|0
1628694710000|2021-08-11 15:11:50|12651.9|12639.9|12652.8|12640.8|12652.8|12640.8|12651.9|12639.9|1
1628694730000|2021-08-11 15:12:10|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|0
1628694750000|2021-08-11 15:12:30|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|0
1628694760000|2021-08-11 15:12:40|12652|12640|12653.7|12641.7|12653.7|12641.7|12652|12640|0
1628694770000|2021-08-11 15:12:50|12653.3|12641.3|12652.5|12640.5|12654.2|12642.2|12652.5|12640.5|1
1628694780000|2021-08-11 15:13:00|12652.8|12640.8|12652.3|12640.3|12653.2|12641.2|12652.3|12640.3|1
1628694790000|2021-08-11 15:13:10|12652|12640|12651.6|12639.6|12652.5|12640.5|12651.6|12639.6|1
1628694800000|2021-08-11 15:13:20|12650|12638|12648.7|12636.7|12650|12638|12648.7|12636.7|12
1628694810000|2021-08-11 15:13:30|12648.3|12636.3|12646.6|12634.6|12648.3|12636.3|12646.6|12634.6|0
1628694820000|2021-08-11 15:13:40|12647|12635|12649.6|12637.6|12649.6|12637.6|12647|12635|5
1628694840000|2021-08-11 15:14:00|||||||||3
1628694850000|2021-08-11 15:14:10|12650.5|12638.5|12650.5|12638.5|12650.5|12638.5|12650.1|12638.1|2
1628694860000|2021-08-11 15:14:20|12650.1|12638.1|12651|12639|12651.4|12639.4|12649.2|12637.2|1
1628694870000|2021-08-11 15:14:30|12651.7|12639.7|12651|12639|12651.7|12639.7|12651|12639|2
1628694880000|2021-08-11 15:14:40|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|1
1628694890000|2021-08-11 15:14:50|12651.4|12639.4|12651.4|12639.4|12651.4|12639.4|12651.4|12639.4|1
1628694900000|2021-08-11 15:15:00|12650.5|12638.5|12650.1|12638.1|12650.5|12638.5|12650.1|12638.1|0
1628694910000|2021-08-11 15:15:10|12648.4|12636.4|12648.4|12636.4|12648.4|12636.4|12648.4|12636.4|5
1628694920000|2021-08-11 15:15:20|12648.7|12636.7|12649.6|12637.6|12649.6|12637.6|12648.7|12636.7|0
1628694930000|2021-08-11 15:15:30|||||||||3
1628694940000|2021-08-11 15:15:40|12650.1|12638.1|12646.6|12634.6|12650.1|12638.1|12645.9|12633.9|8
1628694950000|2021-08-11 15:15:50|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|12644.5|12632.5|0
1628694970000|2021-08-11 15:16:10|12645.4|12633.4|12647.1|12635.1|12647.1|12635.1|12645.4|12633.4|0
1628694980000|2021-08-11 15:16:20|12646.2|12634.2|12646.2|12634.2|12646.2|12634.2|12646.2|12634.2|0
1628694990000|2021-08-11 15:16:30|12645.4|12633.4|12646.2|12634.2|12647.1|12635.1|12645.4|12633.4|1
1628695000000|2021-08-11 15:16:40|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|10
1628695010000|2021-08-11 15:16:50|12645|12633|12644.6|12632.6|12645|12633|12644.6|12632.6|13
1628695020000|2021-08-11 15:17:00|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|0
1628695030000|2021-08-11 15:17:10|12645.9|12633.9|12645.1|12633.1|12645.9|12633.9|12645.1|12633.1|3
1628695040000|2021-08-11 15:17:20|12646|12634|12645.1|12633.1|12646|12634|12645.1|12633.1|3
1628695050000|2021-08-11 15:17:30|12646|12634|12646|12634|12646|12634|12646|12634|0
1628695060000|2021-08-11 15:17:40|12645.1|12633.1|12645.1|12633.1|12645.9|12633.9|12645.1|12633.1|13
1628695080000|2021-08-11 15:18:00|12645.9|12633.9|12645.1|12633.1|12645.9|12633.9|12644.8|12632.8|3
1628695090000|2021-08-11 15:18:10|12644.4|12632.4|12644.8|12632.8|12646|12634|12642.6|12630.6|2
1628695100000|2021-08-11 15:18:20|12645.1|12633.1|12646|12634|12646.4|12634.4|12644.4|12632.4|1
1628695120000|2021-08-11 15:18:40|12645.6|12633.6|12645.6|12633.6|12645.6|12633.6|12645.6|12633.6|0
1628695130000|2021-08-11 15:18:50|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|0
1628695150000|2021-08-11 15:19:10|12646.9|12634.9|12646.9|12634.9|12646.9|12634.9|12646.9|12634.9|5
1628695160000|2021-08-11 15:19:20|12646|12634|12644.8|12632.8|12646|12634|12644.8|12632.8|2
1628695170000|2021-08-11 15:19:30|12645.7|12633.7|12644.8|12632.8|12645.7|12633.7|12644.8|12632.8|0
1628695180000|2021-08-11 15:19:40|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|0
1628695190000|2021-08-11 15:19:50|12644.8|12632.8|12644.8|12632.8|12644.8|12632.8|12644.8|12632.8|1
1628695200000|2021-08-11 15:20:00|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|0
1628695210000|2021-08-11 15:20:10|12642.6|12630.6|12641.4|12629.4|12642.6|12630.6|12641.4|12629.4|1
1628695220000|2021-08-11 15:20:20|12640.5|12628.5|12638.4|12626.4|12640.5|12628.5|12638.4|12626.4|1
1628695230000|2021-08-11 15:20:30|12635.9|12623.9|12638.4|12626.4|12638.4|12626.4|12635.9|12623.9|6
1628695240000|2021-08-11 15:20:40|||||||||1
1628695250000|2021-08-11 15:20:50|12637.5|12625.5|12635.9|12623.9|12637.5|12625.5|12635.9|12623.9|2
1628695260000|2021-08-11 15:21:00|12636.8|12624.8|12635.7|12623.7|12636.8|12624.8|12634.5|12622.5|2
1628695270000|2021-08-11 15:21:10|12635.4|12623.4|12635.4|12623.4|12635.7|12623.7|12634.5|12622.5|0
1628695280000|2021-08-11 15:21:20|12634.5|12622.5|12634.5|12622.5|12634.5|12622.5|12634.5|12622.5|0
1628695310000|2021-08-11 15:21:50|12634.1|12622.1|12635.4|12623.4|12635.4|12623.4|12632.4|12620.4|3
1628695320000|2021-08-11 15:22:00|12634.5|12622.5|12634.9|12622.9|12634.9|12622.9|12632.4|12620.4|1
1628695330000|2021-08-11 15:22:10|12634|12622|12633.1|12621.1|12634|12622|12633.1|12621.1|0
1628695340000|2021-08-11 15:22:20|||||||||2
1628695350000|2021-08-11 15:22:30|12631.9|12619.9|12630.6|12618.6|12631.9|12619.9|12630.6|12618.6|1
1628695360000|2021-08-11 15:22:40|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|0
1628695370000|2021-08-11 15:22:50|12633.6|12621.6|12635.2|12623.2|12635.2|12623.2|12633.6|12621.6|0
1628695390000|2021-08-11 15:23:10|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|0
1628695400000|2021-08-11 15:23:20|12635.8|12623.8|12634.9|12622.9|12635.8|12623.8|12634.9|12622.9|0
1628695410000|2021-08-11 15:23:30|12635.8|12623.8|12636.3|12624.3|12636.6|12624.6|12634.5|12622.5|3
1628695430000|2021-08-11 15:23:50|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|0
1628695450000|2021-08-11 15:24:10|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|5
1628695460000|2021-08-11 15:24:20|12634.5|12622.5|12634.1|12622.1|12635|12623|12634.1|12622.1|0
1628695470000|2021-08-11 15:24:30|||||||||4
1628695480000|2021-08-11 15:24:40|||||||||2
1628695500000|2021-08-11 15:25:00|||||||||9
1628695510000|2021-08-11 15:25:10|12631.6|12619.6|12631.6|12619.6|12631.6|12619.6|12631.6|12619.6|1
1628695520000|2021-08-11 15:25:20|12629.1|12617.1|12629.5|12617.5|12629.5|12617.5|12625.6|12613.6|9
1628695530000|2021-08-11 15:25:30|12628.6|12616.6|12629.4|12617.4|12630.8|12618.8|12628.6|12616.6|0
1628695540000|2021-08-11 15:25:40|12629.7|12617.7|12627.8|12615.8|12630.6|12618.6|12627.8|12615.8|1
1628695550000|2021-08-11 15:25:50|12629.7|12617.7|12628.1|12616.1|12629.7|12617.7|12628.1|12616.1|6
1628695560000|2021-08-11 15:26:00|12629|12617|12629|12617|12629|12617|12629|12617|0
1628695570000|2021-08-11 15:26:10|12629.4|12617.4|12629|12617|12629.4|12617.4|12629|12617|0
1628695590000|2021-08-11 15:26:30|12630.8|12618.8|12631.1|12619.1|12631.1|12619.1|12630.8|12618.8|6
1628695620000|2021-08-11 15:27:00|12632|12620|12631.1|12619.1|12632|12620|12630.3|12618.3|0
1628695650000|2021-08-11 15:27:30|12632|12620|12633.8|12621.8|12633.8|12621.8|12632|12620|1
1628695660000|2021-08-11 15:27:40|12635.6|12623.6|12636.8|12624.8|12637.2|12625.2|12635.6|12623.6|2
1628695670000|2021-08-11 15:27:50|12638.1|12626.1|12641.3|12629.3|12641.3|12629.3|12638.1|12626.1|2
1628695680000|2021-08-11 15:28:00|12642.2|12630.2|12643.4|12631.4|12643.4|12631.4|12642.2|12630.2|0
1628695690000|2021-08-11 15:28:10|12643.1|12631.1|12643.4|12631.4|12643.4|12631.4|12643.1|12631.1|0
1628695700000|2021-08-11 15:28:20|12645.6|12633.6|12643.9|12631.9|12646.4|12634.4|12643.9|12631.9|1
1628695710000|2021-08-11 15:28:30|12644.3|12632.3|12643.9|12631.9|12645.2|12633.2|12642.7|12630.7|5
1628695720000|2021-08-11 15:28:40|12645.2|12633.2|12643.7|12623.7|12645.2|12633.2|12642.8|12622.8|1
1628695730000|2021-08-11 15:28:50|12639.3|12627.3|12639.3|12627.3|12640.6|12628.6|12639.3|12627.3|0
1628695740000|2021-08-11 15:29:00|12638.4|12626.4|12638.4|12626.4|12639.3|12627.3|12638.4|12626.4|0
1628695760000|2021-08-11 15:29:20|12639.2|12627.2|12638.4|12626.4|12639.2|12627.2|12638.1|12626.1|2
1628695780000|2021-08-11 15:29:40|12635.9|12623.9|12637.2|12625.2|12637.2|12625.2|12635.9|12623.9|0
1628695790000|2021-08-11 15:29:50|12636.8|12624.8|12629.5|12617.5|12636.8|12624.8|12629.2|12617.2|1
1628695800000|2021-08-11 15:30:00|12630.4|12618.4|12632.6|12620.6|12632.6|12620.6|12630.4|12618.4|1
1628695810000|2021-08-11 15:30:10|12631.3|12619.3|12630.4|12618.4|12631.3|12619.3|12630.4|12618.4|0
1628695820000|2021-08-11 15:30:20|12631.3|12619.3|12630.9|12618.9|12631.3|12619.3|12630.9|12618.9|0
1628695830000|2021-08-11 15:30:30|12630.1|12618.1|12631.3|12619.3|12631.3|12619.3|12630.1|12618.1|2
1628695840000|2021-08-11 15:30:40|12633.1|12621.1|12635.9|12623.9|12635.9|12623.9|12633.1|12621.1|3
1628695850000|2021-08-11 15:30:50|12636.3|12624.3|12638.4|12626.4|12638.4|12626.4|12636.3|12624.3|5
1628695860000|2021-08-11 15:31:00|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|0
1628695870000|2021-08-11 15:31:10|12638.4|12626.4|12640.6|12628.6|12640.6|12628.6|12638.4|12626.4|1
1628695880000|2021-08-11 15:31:20|12638.4|12626.4|12640.6|12628.6|12640.6|12628.6|12638.4|12626.4|0
1628695890000|2021-08-11 15:31:30|12639.7|12627.7|12638.8|12626.8|12639.7|12627.7|12638.8|12626.8|0
1628695900000|2021-08-11 15:31:40|12638.4|12626.4|12638.4|12626.4|12638.4|12626.4|12638.4|12626.4|0
1628695910000|2021-08-11 15:31:50|12643.1|12631.1|12641.8|12629.8|12643.1|12631.1|12640.9|12628.9|12
1628695920000|2021-08-11 15:32:00|12640.9|12628.9|12645.1|12633.1|12645.1|12633.1|12640.9|12628.9|10
1628695930000|2021-08-11 15:32:10|12645.9|12633.9|12644.7|12632.7|12645.9|12633.9|12643.4|12631.4|0
1628695940000|2021-08-11 15:32:20|12646.7|12634.7|12646.7|12634.7|12646.7|12634.7|12644.7|12632.7|2
1628695950000|2021-08-11 15:32:30|12644.9|12632.9|12646.7|12634.7|12646.7|12634.7|12644.9|12632.9|0
1628695960000|2021-08-11 15:32:40|||||||||4
1628695980000|2021-08-11 15:33:00|12644.9|12632.9|12644.7|12632.7|12644.9|12632.9|12642.9|12630.9|3
1628695990000|2021-08-11 15:33:10|12643.8|12631.8|12642.9|12630.9|12643.8|12631.8|12642.9|12630.9|0
1628696000000|2021-08-11 15:33:20|12641.7|12629.7|12642.1|12630.1|12642.9|12630.9|12641.7|12629.7|0
1628696010000|2021-08-11 15:33:30|12643.8|12631.8|12646|12634|12646|12634|12643.8|12631.8|0
1628696030000|2021-08-11 15:33:50|12646.7|12634.7|12646|12634|12646.7|12634.7|12646|12634|1
1628696050000|2021-08-11 15:34:10|12643.8|12631.8|12643.8|12631.8|12644.2|12632.2|12643.8|12631.8|0
1628696060000|2021-08-11 15:34:20|12643.5|12631.5|12643.5|12631.5|12643.5|12631.5|12643.5|12631.5|0
1628696080000|2021-08-11 15:34:40|12645.2|12633.2|12646.5|12634.5|12646.5|12634.5|12644.7|12632.7|1
1628696090000|2021-08-11 15:34:50|12645.6|12633.6|12645.6|12633.6|12646.5|12634.5|12644.7|12632.7|0
1628696100000|2021-08-11 15:35:00|12645.2|12633.2|12641.7|12629.7|12645.2|12633.2|12641.7|12629.7|0
1628696110000|2021-08-11 15:35:10|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|0
1628696120000|2021-08-11 15:35:20|12641.7|12629.7|12641.7|12629.7|12641.7|12629.7|12641.7|12629.7|0
1628696130000|2021-08-11 15:35:30|12642.6|12630.6|12641.3|12629.3|12642.6|12630.6|12639.6|12627.6|2
1628696150000|2021-08-11 15:35:50|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|0
1628696160000|2021-08-11 15:36:00|12644|12632|12644|12632|12644|12632|12644|12632|0
1628696170000|2021-08-11 15:36:10|12645.2|12633.2|12644.9|12632.9|12645.2|12633.2|12644.9|12632.9|0
1628696180000|2021-08-11 15:36:20|12644.3|12632.3|12645.2|12633.2|12645.2|12633.2|12644.3|12632.3|0
1628696200000|2021-08-11 15:36:40|12644|12632|12642.2|12630.2|12644|12632|12641.9|12629.9|1
1628696210000|2021-08-11 15:36:50|12643.1|12631.1|12642.2|12630.2|12643.1|12631.1|12641.9|12629.9|0
1628696220000|2021-08-11 15:37:00|12641.9|12629.9|12642.2|12630.2|12642.2|12630.2|12641.9|12629.9|0
1628696230000|2021-08-11 15:37:10|12642.6|12630.6|12643.5|12631.5|12643.5|12631.5|12642.6|12630.6|1
1628696240000|2021-08-11 15:37:20|12643.1|12631.1|12642.2|12630.2|12643.1|12631.1|12642.2|12630.2|1
1628696250000|2021-08-11 15:37:30|12641.3|12629.3|12640.5|12628.5|12641.3|12629.3|12640.5|12628.5|0
1628696260000|2021-08-11 15:37:40|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|0
1628696290000|2021-08-11 15:38:10|12639.7|12627.7|12639.7|12627.7|12639.7|12627.7|12639.7|12627.7|4
1628696300000|2021-08-11 15:38:20|12638.8|12626.8|12641|12629|12641|12629|12638.5|12626.5|0
1628696310000|2021-08-11 15:38:30|12639.7|12627.7|12638.1|12626.1|12639.7|12627.7|12638.1|12626.1|9
1628696340000|2021-08-11 15:39:00|12638.5|12626.5|12639.2|12627.2|12639.2|12627.2|12638.5|12626.5|1
1628696350000|2021-08-11 15:39:10|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|1
1628696360000|2021-08-11 15:39:20|12641|12629|12641|12629|12641|12629|12641|12629|0
1628696370000|2021-08-11 15:39:30|12641.9|12629.9|12641|12629|12641.9|12629.9|12641|12629|0
1628696390000|2021-08-11 15:39:50|12643.7|12623.7|12643.7|12623.7|12643.7|12623.7|12643.7|12623.7|0
1628696400000|2021-08-11 15:40:00|12639|12627|12639|12627|12639|12627|12639|12627|0
1628696410000|2021-08-11 15:40:10|12638.1|12626.1|12638.1|12626.1|12638.1|12626.1|12638.1|12626.1|0
1628696430000|2021-08-11 15:40:30|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|1
1628696440000|2021-08-11 15:40:40|12639.2|12627.2|12638.5|12626.5|12639.2|12627.2|12638.5|12626.5|1
1628696500000|2021-08-11 15:41:40|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|0
1628696510000|2021-08-11 15:41:50|12633.9|12621.9|12631.7|12619.7|12633.9|12621.9|12631.7|12619.7|4
1628696520000|2021-08-11 15:42:00|12633.5|12621.5|12633.9|12621.9|12633.9|12621.9|12633.5|12621.5|0
1628696540000|2021-08-11 15:42:20|12633.5|12621.5|12633.9|12621.9|12633.9|12621.9|12631.7|12619.7|0
1628696550000|2021-08-11 15:42:30|12633|12621|12633|12621|12633|12621|12633|12621|2
1628696560000|2021-08-11 15:42:40|12633.9|12621.9|12633.9|12621.9|12633.9|12621.9|12633.9|12621.9|0
1628696570000|2021-08-11 15:42:50|12633.5|12621.5|12635.3|12623.3|12635.3|12623.3|12633.5|12621.5|0
1628696580000|2021-08-11 15:43:00|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|0
1628696590000|2021-08-11 15:43:10|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|1
1628696600000|2021-08-11 15:43:20|12634.6|12622.6|12636.4|12624.4|12636.4|12624.4|12634.6|12622.6|0
1628696610000|2021-08-11 15:43:30|||||||||2
1628696620000|2021-08-11 15:43:40|12636|12624|12636|12624|12636|12624|12636|12624|0
1628696630000|2021-08-11 15:43:50|||||||||1
1628696690000|2021-08-11 15:44:50|12636.8|12624.8|12636.8|12624.8|12636.8|12624.8|12636.8|12624.8|2
1628696700000|2021-08-11 15:45:00|12638|12626|12638.9|12626.9|12638.9|12626.9|12638|12626|3
1628696720000|2021-08-11 15:45:20|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|0
1628696730000|2021-08-11 15:45:30|||||||||2
1628696740000|2021-08-11 15:45:40|||||||||2
1628696750000|2021-08-11 15:45:50|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|0
1628696760000|2021-08-11 15:46:00|||||||||1
1628696770000|2021-08-11 15:46:10|12639.5|12627.5|12641|12629|12641|12629|12639.5|12627.5|2
1628696780000|2021-08-11 15:46:20|||||||||1
1628696790000|2021-08-11 15:46:30|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|2
1628696810000|2021-08-11 15:46:50|12636.4|12624.4|12634.3|12622.3|12636.4|12624.4|12634.3|12622.3|8
1628696820000|2021-08-11 15:47:00|12633|12621|12629.3|12617.3|12633|12621|12629.3|12617.3|6
1628696830000|2021-08-11 15:47:10|12627.9|12615.9|12625.7|12613.7|12627.9|12615.9|12625.7|12613.7|7
1628696840000|2021-08-11 15:47:20|12626.1|12614.1|12628.4|12616.4|12629.1|12617.1|12626.1|12614.1|6
1628696850000|2021-08-11 15:47:30|12627.5|12615.5|12625.7|12613.7|12627.5|12615.5|12625.7|12613.7|1
1628696860000|2021-08-11 15:47:40|12626.6|12614.6|12626.6|12614.6|12626.6|12614.6|12626.6|12614.6|1
1628696870000|2021-08-11 15:47:50|12627.5|12615.5|12625|12613|12627.5|12615.5|12625|12613|2
1628696880000|2021-08-11 15:48:00|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|0
1628696890000|2021-08-11 15:48:10|12624.5|12612.5|12624.5|12612.5|12624.5|12612.5|12624.5|12612.5|14
1628696900000|2021-08-11 15:48:20|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|0
1628696910000|2021-08-11 15:48:30|12625.4|12613.4|12625.4|12613.4|12625.4|12613.4|12625.4|12613.4|4
1628696920000|2021-08-11 15:48:40|12618.2|12606.2|12621.6|12609.6|12626.9|12610.4|12616.5|12604.5|14
1628696930000|2021-08-11 15:48:50|12620.7|12608.7|12621.6|12609.6|12625.1|12609.6|12620.7|12604.7|2
1628696940000|2021-08-11 15:49:00|12620.7|12608.7|12619.9|12607.9|12625.1|12608.7|12619.9|12605.1|0
1628696950000|2021-08-11 15:49:10|||||||||5
1628696960000|2021-08-11 15:49:20|12625.1|12605.1|12624.5|12612.5|12626.9|12612.5|12623.3|12605.1|3
1628696970000|2021-08-11 15:49:30|12625.2|12613.2|12626.5|12614.5|12626.5|12614.5|12625.2|12613.2|0
1628696980000|2021-08-11 15:49:40|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|2
1628696990000|2021-08-11 15:49:50|12631.4|12611.4|12628.3|12616.3|12631.4|12616.3|12627|12611.4|3
1628697000000|2021-08-11 15:50:00|12629.7|12617.7|12627|12615|12631.4|12617.7|12627|12611.4|4
1628697010000|2021-08-11 15:50:10|12628.3|12616.3|12628.3|12616.3|12628.3|12616.3|12628.3|12616.3|0
1628697020000|2021-08-11 15:50:20|12627.9|12615.9|12628.6|12616.6|12628.6|12616.6|12627|12615|0
1628697030000|2021-08-11 15:50:30|12627|12615|12627|12615|12627|12615|12627|12615|0
1628697040000|2021-08-11 15:50:40|12626.3|12614.3|12622.5|12610.5|12626.3|12614.3|12622.5|12610.5|4
1628697050000|2021-08-11 15:50:50|12626.9|12606.9|12626|12606|12626.9|12611.3|12622.4|12606|1
1628697060000|2021-08-11 15:51:00|12621.6|12609.6|12622.2|12610.2|12622.2|12610.2|12620|12608|7
1628697070000|2021-08-11 15:51:10|12621.8|12609.8|12621.8|12609.8|12622.2|12610.2|12621.8|12609.8|3
1628697080000|2021-08-11 15:51:20|12620.9|12608.9|12619.7|12607.7|12620.9|12608.9|12619.7|12607.7|0
1628697100000|2021-08-11 15:51:40|||||||||1
1628697110000|2021-08-11 15:51:50|12617.5|12605.5|12618.8|12606.8|12618.8|12606.8|12617.5|12605.5|1
1628697120000|2021-08-11 15:52:00|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|2
1628697130000|2021-08-11 15:52:10|12620|12608|12620|12608|12620|12608|12620|12608|2
1628697140000|2021-08-11 15:52:20|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|3
1628697150000|2021-08-11 15:52:30|12620|12608|12622.2|12610.2|12622.2|12610.2|12620|12608|2
1628697180000|2021-08-11 15:53:00|12621.8|12609.8|12619.7|12607.7|12621.8|12609.8|12619.7|12607.7|1
1628697190000|2021-08-11 15:53:10|12620|12608|12620|12608|12620|12608|12620|12608|0
1628697200000|2021-08-11 15:53:20|12619.7|12607.7|12621.3|12609.3|12623.8|12611.8|12619.7|12607.7|4
1628697210000|2021-08-11 15:53:30|12620.9|12608.9|12622.2|12610.2|12622.5|12610.5|12620.9|12608.9|9
1628697220000|2021-08-11 15:53:40|||||||||2
1628697230000|2021-08-11 15:53:50|12628.6|12616.6|12630.4|12618.4|12630.4|12618.4|12628.6|12616.6|9
1628697240000|2021-08-11 15:54:00|12631.7|12619.7|12631.1|12619.1|12631.7|12619.7|12630.4|12618.4|2
1628697250000|2021-08-11 15:54:10|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|2
1628697260000|2021-08-11 15:54:20|12629|12617|12629|12617|12629|12617|12629|12617|2
1628697270000|2021-08-11 15:54:30|12626.9|12614.9|12629.5|12617.5|12631|12619|12625.6|12613.6|9
1628697280000|2021-08-11 15:54:40|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|1
1628697290000|2021-08-11 15:54:50|12628.6|12616.6|12628.3|12616.3|12629|12617|12628.3|12616.3|5
1628697300000|2021-08-11 15:55:00|12630|12618|12630|12618|12630|12618|12630|12618|1
1628697310000|2021-08-11 15:55:10|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|17
1628697320000|2021-08-11 15:55:20|12630|12618|12630.9|12618.9|12630.9|12618.9|12630|12618|10
1628697330000|2021-08-11 15:55:30|12630|12618|12630|12618|12630|12618|12630|12618|2
1628697340000|2021-08-11 15:55:40|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|12631.8|12619.8|0
1628697360000|2021-08-11 15:56:00|12630|12618|12630|12618|12630|12618|12630|12618|0
1628697380000|2021-08-11 15:56:20|||||||||6
1628697390000|2021-08-11 15:56:30|12628.3|12616.3|12626.8|12614.8|12630|12618|12626.8|12614.8|6
1628697400000|2021-08-11 15:56:40|12626.4|12614.4|12626.1|12614.1|12626.4|12614.4|12626.1|12614.1|0
1628697410000|2021-08-11 15:56:50|12625.2|12613.2|12626.1|12614.1|12626.1|12614.1|12624.3|12612.3|0
1628697430000|2021-08-11 15:57:10|12624.3|12612.3|12624.3|12612.3|12624.3|12612.3|12624.3|12612.3|0
1628697450000|2021-08-11 15:57:30|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|1
1628697460000|2021-08-11 15:57:40|12626.4|12614.4|12627.7|12615.7|12627.7|12615.7|12626.4|12614.4|1
1628697470000|2021-08-11 15:57:50|12630.2|12618.2|12628.6|12616.6|12630.2|12618.2|12628.6|12616.6|1
1628697480000|2021-08-11 15:58:00|12627.3|12615.3|12627.7|12615.7|12627.7|12615.7|12627.3|12615.3|7
1628697490000|2021-08-11 15:58:10|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|0
1628697510000|2021-08-11 15:58:30|||||||||2
1628697520000|2021-08-11 15:58:40|||||||||1
1628697540000|2021-08-11 15:59:00|12628.3|12616.3|12628.4|12616.4|12630.1|12618.1|12628.3|12616.3|6
1628697550000|2021-08-11 15:59:10|12628.1|12616.1|12627.2|12615.2|12629.3|12617.3|12627.2|12615.2|0
1628697560000|2021-08-11 15:59:20|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|3
1628697570000|2021-08-11 15:59:30|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|0
1628697590000|2021-08-11 15:59:50|||||||||5
1628697600000|2021-08-11 16:00:00|12626.8|12614.8|12626.3|12614.3|12626.8|12614.8|12626.3|12614.3|4
1628697610000|2021-08-11 16:00:10|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|0
1628697630000|2021-08-11 16:00:30|||||||||1
1628697640000|2021-08-11 16:00:40|||||||||5
1628697650000|2021-08-11 16:00:50|12626|12614|12626|12614|12626.8|12614.8|12626|12614|2
1628697660000|2021-08-11 16:01:00|12626.8|12614.8|12626|12614|12626.8|12614.8|12626|12614|4
1628697680000|2021-08-11 16:01:20|12625.1|12613.1|12626|12614|12627.6|12615.6|12625.1|12613.1|10
1628697690000|2021-08-11 16:01:30|12625.1|12613.1|12626.8|12614.8|12626.8|12614.8|12625.1|12613.1|2
1628697700000|2021-08-11 16:01:40|12626|12614|12627.6|12615.6|12627.6|12615.6|12626|12614|1
1628697710000|2021-08-11 16:01:50|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|2
1628697720000|2021-08-11 16:02:00|12626.8|12614.8|12627.6|12615.6|12627.6|12615.6|12626.8|12614.8|4
1628697730000|2021-08-11 16:02:10|12629.7|12617.7|12628.8|12616.8|12629.7|12617.7|12628.8|12616.8|0
1628697740000|2021-08-11 16:02:20|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|0
1628697750000|2021-08-11 16:02:30|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|2
1628697760000|2021-08-11 16:02:40|12631|12619|12626|12614|12631|12619|12626|12614|6
1628697770000|2021-08-11 16:02:50|12625.1|12613.1|12625.1|12613.1|12625.1|12613.1|12625.1|12613.1|0
1628697780000|2021-08-11 16:03:00|12624.3|12612.3|12620.8|12608.8|12624.3|12612.3|12620.8|12608.8|7
1628697790000|2021-08-11 16:03:10|12618|12606|12618|12606|12618|12606|12618|12606|17
1628697800000|2021-08-11 16:03:20|12618.3|12606.3|12617.6|12605.6|12618.3|12606.3|12616.6|12604.6|11
1628697810000|2021-08-11 16:03:30|12618|12606|12618.3|12606.3|12618.3|12606.3|12618|12606|0
1628697820000|2021-08-11 16:03:40|12618|12606|12617.6|12605.6|12618|12606|12617.6|12605.6|3
1628697830000|2021-08-11 16:03:50|12615.8|12603.8|12619.4|12607.4|12619.4|12607.4|12615.8|12603.8|8
1628697840000|2021-08-11 16:04:00|12617.6|12605.6|12615.1|12603.1|12617.6|12605.6|12615.1|12603.1|8
1628697850000|2021-08-11 16:04:10|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|12615.1|12603.1|5
1628697860000|2021-08-11 16:04:20|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|7
1628697870000|2021-08-11 16:04:30|12617.2|12605.2|12616.9|12604.9|12617.2|12605.2|12616.9|12604.9|1
1628697890000|2021-08-11 16:04:50|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|9
1628697910000|2021-08-11 16:05:10|||||||||4
1628697920000|2021-08-11 16:05:20|||||||||5
1628697930000|2021-08-11 16:05:30|12616.3|12604.3|12617.1|12605.1|12618.3|12606.3|12616.3|12604.3|11
1628697940000|2021-08-11 16:05:40|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.3|12604.3|5
1628697950000|2021-08-11 16:05:50|12616.3|12604.3|12616.7|12604.7|12617.1|12605.1|12616.3|12604.3|5
1628697960000|2021-08-11 16:06:00|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|1
1628697970000|2021-08-11 16:06:10|12613.7|12601.7|12615.1|12603.1|12615.1|12603.1|12613.7|12601.7|11
1628697980000|2021-08-11 16:06:20|||||||||2
1628697990000|2021-08-11 16:06:30|||||||||1
1628698010000|2021-08-11 16:06:50|||||||||5
1628698020000|2021-08-11 16:07:00|||||||||5
1628698030000|2021-08-11 16:07:10|12614.7|12602.7|12616.4|12604.4|12617.2|12605.2|12614.7|12602.7|4
1628698040000|2021-08-11 16:07:20|12615.1|12603.1|12617.6|12605.6|12617.6|12605.6|12615.1|12603.1|2
1628698070000|2021-08-11 16:07:50|||||||||11
1628698080000|2021-08-11 16:08:00|12619.7|12607.7|12617.6|12605.6|12619.7|12607.7|12617.6|12605.6|12
1628698090000|2021-08-11 16:08:10|||||||||1
1628698120000|2021-08-11 16:08:40|||||||||1
1628698140000|2021-08-11 16:09:00|12616.7|12604.7|12617.5|12605.5|12617.5|12605.5|12616.7|12604.7|7
1628698150000|2021-08-11 16:09:10|12617.1|12605.1|12617.1|12605.1|12617.1|12605.1|12617.1|12605.1|0
1628698160000|2021-08-11 16:09:20|12616.2|12604.2|12616.2|12604.2|12616.2|12604.2|12616.2|12604.2|0
1628698170000|2021-08-11 16:09:30|12615.9|12603.9|12615.9|12603.9|12615.9|12603.9|12614.1|12602.1|1
1628698180000|2021-08-11 16:09:40|12617.6|12605.6|12618.5|12606.5|12618.5|12606.5|12617.6|12605.6|2
1628698190000|2021-08-11 16:09:50|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|3
1628698200000|2021-08-11 16:10:00|12618.4|12606.4|12623.5|12603.5|12623.5|12607.1|12617.3|12603.5|14
1628698210000|2021-08-11 16:10:10|12622.6|12602.6|12617.3|12605.3|12622.6|12605.3|12617.3|12602.6|0
1628698220000|2021-08-11 16:10:20|12623.8|12603.8|12620.6|12608.6|12623.8|12608.6|12620.6|12603.8|9
1628698230000|2021-08-11 16:10:30|12619.7|12607.7|12620.6|12608.6|12620.6|12608.6|12619.7|12607.7|0
1628698240000|2021-08-11 16:10:40|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|0
1628698250000|2021-08-11 16:10:50|12621.3|12609.3|12621.3|12609.3|12621.3|12609.3|12621.3|12609.3|1
1628698260000|2021-08-11 16:11:00|12622.2|12610.2|12622.2|12610.2|12622.2|12610.2|12622.2|12610.2|0
1628698270000|2021-08-11 16:11:10|12622.6|12610.6|12622.6|12610.6|12622.6|12610.6|12622.6|12610.6|1
1628698290000|2021-08-11 16:11:30|12623.4|12611.4|12621.3|12609.3|12623.4|12611.4|12621.3|12609.3|10
1628698310000|2021-08-11 16:11:50|12622.6|12610.6|12621.3|12609.3|12622.6|12610.6|12621.3|12609.3|3
1628698320000|2021-08-11 16:12:00|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|12
1628698330000|2021-08-11 16:12:10|12618.1|12606.1|12619.5|12607.5|12619.5|12607.5|12616.6|12604.6|9
1628698340000|2021-08-11 16:12:20|12619.1|12607.1|12619.5|12607.5|12619.8|12607.8|12619.1|12607.1|8
1628698350000|2021-08-11 16:12:30|12618.6|12606.6|12619.5|12607.5|12619.5|12607.5|12618.2|12606.2|1
1628698390000|2021-08-11 16:13:10|12618.6|12606.6|12619.5|12607.5|12619.5|12607.5|12618.6|12606.6|0
1628698430000|2021-08-11 16:13:50|12621.2|12609.2|12621.6|12609.6|12621.6|12609.6|12621.2|12609.2|0
1628698440000|2021-08-11 16:14:00|12623.4|12611.4|12620.4|12608.4|12623.4|12611.4|12620.4|12608.4|3
1628698450000|2021-08-11 16:14:10|12621.2|12609.2|12621.2|12609.2|12621.2|12609.2|12621.2|12609.2|0
1628698460000|2021-08-11 16:14:20|12621.6|12609.6|12620.7|12608.7|12622.4|12610.4|12620.7|12608.7|6
1628698470000|2021-08-11 16:14:30|12621.1|12609.1|12622.4|12610.4|12622.4|12610.4|12619.9|12607.9|1
1628698500000|2021-08-11 16:15:00|12621.1|12609.1|12620.6|12608.6|12622.7|12610.7|12620.6|12608.6|17
1628698510000|2021-08-11 16:15:10|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|12619|12607|1
1628698520000|2021-08-11 16:15:20|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|5
1628698530000|2021-08-11 16:15:30|12621|12609|12621.8|12609.8|12621.8|12609.8|12621|12609|8
1628698560000|2021-08-11 16:16:00|12621|12609|12621.8|12609.8|12621.8|12609.8|12621|12609|0
1628698570000|2021-08-11 16:16:10|12621.9|12609.9|12618.8|12606.8|12621.9|12609.9|12618.8|12606.8|0
1628698580000|2021-08-11 16:16:20|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|10
1628698590000|2021-08-11 16:16:30|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|0
1628698600000|2021-08-11 16:16:40|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|15
1628698610000|2021-08-11 16:16:50|12619.9|12607.9|12619.9|12607.9|12619.9|12607.9|12619.9|12607.9|1
1628698620000|2021-08-11 16:17:00|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|0
1628698630000|2021-08-11 16:17:10|12618.5|12606.5|12617.6|12605.6|12618.5|12606.5|12616.3|12604.3|11
1628698640000|2021-08-11 16:17:20|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|0
1628698660000|2021-08-11 16:17:40|||||||||3
1628698670000|2021-08-11 16:17:50|||||||||2
1628698680000|2021-08-11 16:18:00|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|12614.7|12602.7|1
1628698690000|2021-08-11 16:18:10|12613.8|12601.8|12613.5|12601.5|12613.8|12601.8|12613.5|12601.5|2
1628698700000|2021-08-11 16:18:20|12613.1|12601.1|12611.3|12599.3|12613.1|12601.1|12611.3|12599.3|0
1628698710000|2021-08-11 16:18:30|||||||||3
1628698720000|2021-08-11 16:18:40|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|2
1628698740000|2021-08-11 16:19:00|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|4
1628698750000|2021-08-11 16:19:10|12609.6|12597.6|12611.7|12599.7|12611.7|12599.7|12609.6|12597.6|0
1628698760000|2021-08-11 16:19:20|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|0
1628698770000|2021-08-11 16:19:30|12602.8|12590.8|12606.4|12594.4|12606.4|12594.4|12602.8|12590.8|27
1628698780000|2021-08-11 16:19:40|12606.7|12594.7|12605.5|12593.5|12606.7|12594.7|12604.6|12592.6|0
1628698790000|2021-08-11 16:19:50|12604.6|12592.6|12603.9|12591.9|12604.6|12592.6|12602.1|12590.1|3
1628698800000|2021-08-11 16:20:00|12604.6|12592.6|12602.1|12590.1|12604.6|12592.6|12602.1|12590.1|10
1628698810000|2021-08-11 16:20:10|||||||||12
1628698820000|2021-08-11 16:20:20|12604.2|12592.2|12601.4|12589.4|12604.2|12592.2|12601.4|12589.4|4
1628698830000|2021-08-11 16:20:30|12601.7|12589.7|12604.6|12592.6|12604.6|12592.6|12601.7|12589.7|20
1628698840000|2021-08-11 16:20:40|12604.2|12592.2|12603.3|12591.3|12604.2|12592.2|12602.5|12590.5|1
1628698850000|2021-08-11 16:20:50|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|0
1628698860000|2021-08-11 16:21:00|12602.8|12590.8|12607.1|12595.1|12607.1|12595.1|12602.8|12590.8|2
1628698870000|2021-08-11 16:21:10|12607.8|12595.8|12609.6|12597.6|12609.6|12597.6|12607.5|12595.5|1
1628698900000|2021-08-11 16:21:40|12611.4|12599.4|12612.4|12600.4|12612.4|12600.4|12610.6|12598.6|1
1628698920000|2021-08-11 16:22:00|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|0
1628698930000|2021-08-11 16:22:10|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|1
1628698940000|2021-08-11 16:22:20|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|0
1628698950000|2021-08-11 16:22:30|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|0
1628698960000|2021-08-11 16:22:40|12614.5|12602.5|12614.5|12602.5|12614.5|12602.5|12614.5|12602.5|0
1628698970000|2021-08-11 16:22:50|12613.3|12601.3|12614.5|12602.5|12614.5|12602.5|12613.3|12601.3|0
1628698980000|2021-08-11 16:23:00|12613.3|12601.3|12612.4|12600.4|12613.3|12601.3|12612.4|12600.4|1
1628698990000|2021-08-11 16:23:10|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|0
1628699000000|2021-08-11 16:23:20|12614.5|12602.5|12614.5|12602.5|12614.5|12602.5|12614.5|12602.5|0
1628699010000|2021-08-11 16:23:30|12613.3|12601.3|12611.5|12599.5|12613.3|12601.3|12611.5|12599.5|0
1628699020000|2021-08-11 16:23:40|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|0
1628699030000|2021-08-11 16:23:50|12611.9|12599.9|12612.8|12600.8|12612.8|12600.8|12611.9|12599.9|0
1628699060000|2021-08-11 16:24:20|12614.9|12602.9|12613.7|12601.7|12614.9|12602.9|12613.7|12601.7|0
1628699120000|2021-08-11 16:25:20|12611.9|12599.9|12611.5|12599.5|12611.9|12599.9|12611.5|12599.5|0
1628699140000|2021-08-11 16:25:40|12609.8|12597.8|12608|12596|12609.8|12597.8|12608|12596|0
1628699150000|2021-08-11 16:25:50|12608.9|12596.9|12612.9|12600.9|12612.9|12600.9|12608.9|12596.9|6
1628699160000|2021-08-11 16:26:00|12614.5|12594.5|12615.4|12595.4|12615.4|12595.4|12614.5|12594.5|6
1628699170000|2021-08-11 16:26:10|12616.3|12596.3|12618.6|12598.6|12618.6|12598.6|12616.3|12596.3|9
1628699180000|2021-08-11 16:26:20|12618.3|12598.3|12618.3|12598.3|12618.3|12598.3|12618.3|12598.3|0
1628699190000|2021-08-11 16:26:30|12618.6|12598.6|12614.6|12602.6|12618.6|12603|12614.6|12598.6|0
1628699200000|2021-08-11 16:26:40|12615|12603|12617.7|12597.7|12618.6|12603|12615|12597.7|0
1628699210000|2021-08-11 16:26:50|12617.4|12597.4|12610.9|12598.9|12617.4|12598.9|12610.9|12596.1|0
1628699220000|2021-08-11 16:27:00|12610|12598|12610|12598|12610|12598|12610|12598|0
1628699230000|2021-08-11 16:27:10|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|12609.3|12597.3|0
1628699240000|2021-08-11 16:27:20|12612|12600|12612|12600|12612|12600|12612|12600|7
1628699250000|2021-08-11 16:27:30|12612.9|12600.9|12612.9|12600.9|12612.9|12600.9|12612.9|12600.9|0
1628699260000|2021-08-11 16:27:40|12613.8|12601.8|12615.4|12603.4|12615.4|12603.4|12613.8|12601.8|9
1628699300000|2021-08-11 16:28:20|12615.7|12603.7|12617|12605|12617|12605|12615.7|12603.7|0
1628699310000|2021-08-11 16:28:30|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|12617|12605|0
1628699340000|2021-08-11 16:29:00|12617|12605|12617|12605|12617|12605|12617|12605|0
1628699350000|2021-08-11 16:29:10|12617.9|12605.9|12619.5|12599.5|12619.9|12605.9|12617.9|12598.6|6
1628699360000|2021-08-11 16:29:20|12621.1|12609.1|12622.4|12602.4|12622.4|12609.1|12621.1|12602|20
1628699370000|2021-08-11 16:29:30|12622.8|12602.8|12621.9|12609.9|12623.6|12609.9|12621.9|12602.8|3
1628699380000|2021-08-11 16:29:40|12624.4|12604.4|12624.4|12604.4|12624.4|12604.4|12624.4|12604.4|8
1628699390000|2021-08-11 16:29:50|12624|12604|12623.6|12603.6|12624|12604|12623.6|12603.6|4
1628699400000|2021-08-11 16:30:00|12624|12604|12618.2|12606.2|12624|12609.5|12617.9|12602.2|2
1628699410000|2021-08-11 16:30:10|12617.9|12605.9|12622.3|12602.3|12622.3|12607.4|12617.9|12602.3|1
1628699420000|2021-08-11 16:30:20|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|0
1628699430000|2021-08-11 16:30:30|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|0
1628699450000|2021-08-11 16:30:50|12614.6|12602.6|12615.4|12603.4|12615.8|12603.8|12614.6|12602.6|6
1628699470000|2021-08-11 16:31:10|12614.1|12602.1|12614.5|12602.5|12614.5|12602.5|12614.1|12602.1|0
1628699480000|2021-08-11 16:31:20|12614.1|12602.1|12613.3|12601.3|12614.5|12602.5|12613.3|12601.3|0
1628699490000|2021-08-11 16:31:30|12612.2|12600.2|12612.2|12600.2|12612.2|12600.2|12612.2|12600.2|7
1628699510000|2021-08-11 16:31:50|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|3
1628699520000|2021-08-11 16:32:00|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|0
1628699530000|2021-08-11 16:32:10|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|11
1628699540000|2021-08-11 16:32:20|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|12611.4|12599.4|0
1628699550000|2021-08-11 16:32:30|12610.5|12598.5|12611.8|12599.8|12611.8|12599.8|12610.5|12598.5|0
1628699570000|2021-08-11 16:32:50|||||||||8
1628699580000|2021-08-11 16:33:00|||||||||5
1628699600000|2021-08-11 16:33:20|||||||||2
1628699610000|2021-08-11 16:33:30|12613.6|12601.6|12617.5|12605.5|12617.5|12605.5|12613.6|12601.6|4
1628699620000|2021-08-11 16:33:40|12621.2|12601.2|12617.5|12605.5|12621.2|12605.5|12617.5|12601.2|0
1628699630000|2021-08-11 16:33:50|12618.3|12606.3|12618.3|12606.3|12618.3|12606.3|12618.3|12606.3|3
1628699640000|2021-08-11 16:34:00|12616.1|12604.1|12616.1|12604.1|12616.1|12604.1|12616.1|12604.1|5
1628699650000|2021-08-11 16:34:10|12616.5|12604.5|12618.3|12606.3|12618.3|12606.3|12616.5|12604.5|0
1628699660000|2021-08-11 16:34:20|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|0
1628699670000|2021-08-11 16:34:30|12618.3|12606.3|12618.6|12606.6|12618.6|12606.6|12618.3|12606.3|0
1628699690000|2021-08-11 16:34:50|||||||||1
1628699710000|2021-08-11 16:35:10|12616.8|12604.8|12616.8|12604.8|12616.8|12604.8|12616.8|12604.8|8
1628699720000|2021-08-11 16:35:20|||||||||5
1628699730000|2021-08-11 16:35:30|||||||||3
1628699740000|2021-08-11 16:35:40|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|0
1628699750000|2021-08-11 16:35:50|12618.6|12606.6|12620.7|12608.7|12620.7|12608.7|12618.6|12606.6|11
1628699760000|2021-08-11 16:36:00|12623.6|12611.6|12623.6|12611.6|12625.3|12613.3|12623.6|12611.6|1
1628699780000|2021-08-11 16:36:20|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|0
1628699790000|2021-08-11 16:36:30|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12623.6|12611.6|0
1628699800000|2021-08-11 16:36:40|12624.5|12612.5|12626.4|12614.4|12628.6|12616.6|12624.5|12612.5|7
1628699810000|2021-08-11 16:36:50|12628.6|12616.6|12627.3|12615.3|12628.6|12616.6|12627.3|12615.3|0
1628699820000|2021-08-11 16:37:00|12627.7|12615.7|12628.6|12616.6|12628.6|12616.6|12627.7|12615.7|0
1628699830000|2021-08-11 16:37:10|12628.2|12616.2|12627.3|12615.3|12628.2|12616.2|12627.3|12615.3|0
1628699840000|2021-08-11 16:37:20|12626.4|12614.4|12625.5|12613.5|12626.4|12614.4|12625|12613|13
1628699850000|2021-08-11 16:37:30|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|1
1628699860000|2021-08-11 16:37:40|12626.4|12614.4|12624.6|12612.6|12626.4|12614.4|12624.6|12612.6|0
1628699870000|2021-08-11 16:37:50|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|10
1628699880000|2021-08-11 16:38:00|12622|12610|12623.7|12611.7|12624.6|12612.6|12621.6|12609.6|0
1628699890000|2021-08-11 16:38:10|12625.5|12613.5|12627.3|12615.3|12627.3|12615.3|12625.5|12613.5|3
1628699900000|2021-08-11 16:38:20|||||||||2
1628699910000|2021-08-11 16:38:30|12628.2|12616.2|12630.9|12618.9|12632.1|12620.1|12628.2|12616.2|0
1628699920000|2021-08-11 16:38:40|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|0
1628699930000|2021-08-11 16:38:50|12629.5|12617.5|12629.5|12617.5|12629.5|12617.5|12629.5|12617.5|0
1628699940000|2021-08-11 16:39:00|12627.7|12615.7|12629.5|12617.5|12629.5|12617.5|12627.7|12615.7|2
1628699950000|2021-08-11 16:39:10|12628|12616|12626.2|12614.2|12628|12616|12625.3|12613.3|0
1628699960000|2021-08-11 16:39:20|12625.9|12613.9|12627.1|12615.1|12627.1|12615.1|12625.9|12613.9|0
1628699970000|2021-08-11 16:39:30|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|0
1628699980000|2021-08-11 16:39:40|12625.4|12613.4|12625.4|12613.4|12625.4|12613.4|12625.4|12613.4|0
1628700000000|2021-08-11 16:40:00|12621.8|12609.8|12621.8|12609.8|12621.8|12609.8|12621.8|12609.8|2
1628700010000|2021-08-11 16:40:10|12625.4|12613.4|12625.4|12613.4|12625.4|12613.4|12625.4|12613.4|0
1628700020000|2021-08-11 16:40:20|12627.5|12615.5|12627.5|12615.5|12627.5|12615.5|12627.5|12615.5|0
1628700030000|2021-08-11 16:40:30|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|12624.1|12612.1|1
1628700040000|2021-08-11 16:40:40|12625.4|12613.4|12624.1|12612.1|12625.4|12613.4|12624.1|12612.1|0
1628700060000|2021-08-11 16:41:00|12625.4|12613.4|12625.4|12613.4|12626.2|12614.2|12624.1|12612.1|0
1628700070000|2021-08-11 16:41:10|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|0
1628700080000|2021-08-11 16:41:20|12627.5|12615.5|12626.2|12614.2|12627.5|12615.5|12626.2|12614.2|0
1628700130000|2021-08-11 16:42:10|12625.4|12613.4|12624.1|12612.1|12625.4|12613.4|12624.1|12612.1|0
1628700140000|2021-08-11 16:42:20|12621.5|12609.5|12621.5|12609.5|12621.5|12609.5|12621.5|12609.5|0
1628700150000|2021-08-11 16:42:30|12622.4|12610.4|12622.4|12610.4|12622.4|12610.4|12622.4|12610.4|0
1628700180000|2021-08-11 16:43:00|12621.5|12609.5|12620.7|12608.7|12621.5|12609.5|12620.7|12608.7|0
1628700200000|2021-08-11 16:43:20|12622.5|12610.5|12623|12611|12623.4|12611.4|12622.5|12610.5|2
1628700210000|2021-08-11 16:43:30|12623.4|12611.4|12623.4|12611.4|12623.4|12611.4|12623.4|12611.4|0
1628700220000|2021-08-11 16:43:40|12622.5|12610.5|12624.3|12612.3|12624.3|12612.3|12622.5|12610.5|0
1628700230000|2021-08-11 16:43:50|12623.4|12611.4|12621.3|12609.3|12623.4|12611.4|12621.3|12609.3|3
1628700240000|2021-08-11 16:44:00|12620.4|12608.4|12626.7|12606.7|12626.7|12611|12620.4|12606.7|18
1628700250000|2021-08-11 16:44:10|12627.1|12607.1|12627.1|12607.1|12627.1|12607.1|12627.1|12607.1|0
1628700260000|2021-08-11 16:44:20|12626.7|12606.7|12621.5|12609.5|12626.7|12609.5|12621.5|12605.8|0
1628700270000|2021-08-11 16:44:30|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|0
1628700280000|2021-08-11 16:44:40|12622.9|12610.9|12622.9|12610.9|12622.9|12610.9|12622.9|12610.9|0
1628700290000|2021-08-11 16:44:50|12622.5|12610.5|12622.5|12610.5|12622.5|12610.5|12622.5|12610.5|0
1628700310000|2021-08-11 16:45:10|12624.6|12612.6|12624.6|12612.6|12624.6|12612.6|12624.6|12612.6|0
1628700330000|2021-08-11 16:45:30|12626.4|12614.4|12625.5|12613.5|12626.4|12614.4|12625.5|12613.5|0
1628700340000|2021-08-11 16:45:40|12624.6|12612.6|12622.5|12610.5|12624.6|12612.6|12622.5|12610.5|3
1628700350000|2021-08-11 16:45:50|12622.1|12610.1|12622.1|12610.1|12622.1|12610.1|12622.1|12610.1|25
1628700360000|2021-08-11 16:46:00|12621.3|12609.3|12621.8|12609.8|12622.1|12610.1|12621.3|12609.3|0
1628700370000|2021-08-11 16:46:10|12620.9|12608.9|12620.9|12608.9|12620.9|12608.9|12620.9|12608.9|0
1628700380000|2021-08-11 16:46:20|12621.8|12609.8|12621|12609|12621.8|12609.8|12620.2|12608.2|0
1628700390000|2021-08-11 16:46:30|||||||||3
1628700400000|2021-08-11 16:46:40|12621.3|12609.3|12621.3|12609.3|12621.3|12609.3|12621.3|12609.3|6
1628700420000|2021-08-11 16:47:00|12620.4|12608.4|12624|12604|12624|12608.4|12620.4|12604|0
1628700440000|2021-08-11 16:47:20|12620.4|12608.4|12624.3|12612.3|12624.3|12612.3|12620.4|12608.4|0
1628700460000|2021-08-11 16:47:40|12622.2|12610.2|12621.4|12609.4|12622.2|12610.2|12621.4|12609.4|0
1628700470000|2021-08-11 16:47:50|12621.1|12609.1|12619.3|12607.3|12621.1|12609.1|12619.3|12607.3|0
1628700480000|2021-08-11 16:48:00|12618.9|12606.9|12613.6|12601.6|12618.9|12606.9|12613.6|12601.6|8
1628700490000|2021-08-11 16:48:10|12615.4|12603.4|12615.4|12603.4|12615.4|12603.4|12615.4|12603.4|0
1628700510000|2021-08-11 16:48:30|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|12616.3|12604.3|2
1628700520000|2021-08-11 16:48:40|12617.2|12605.2|12618|12606|12618|12606|12617.2|12605.2|0
1628700530000|2021-08-11 16:48:50|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|0
1628700540000|2021-08-11 16:49:00|12619.3|12607.3|12618.9|12606.9|12619.3|12607.3|12618.9|12606.9|0
1628700550000|2021-08-11 16:49:10|12617.2|12605.2|12616.3|12604.3|12617.2|12605.2|12616.3|12604.3|0
1628700570000|2021-08-11 16:49:30|12617.2|12605.2|12619.3|12607.3|12620.2|12608.2|12617.2|12605.2|21
1628700580000|2021-08-11 16:49:40|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|0
1628700590000|2021-08-11 16:49:50|12620.2|12608.2|12623.4|12611.4|12623.4|12611.4|12620.2|12608.2|4
1628700600000|2021-08-11 16:50:00|12623.1|12611.1|12621.3|12609.3|12623.1|12611.1|12621.3|12609.3|1
1628700610000|2021-08-11 16:50:10|12620|12608|12623.7|12603.7|12623.7|12608|12620|12603.7|3
1628700620000|2021-08-11 16:50:20|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|12619.3|12607.3|0
1628700630000|2021-08-11 16:50:30|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|0
1628700640000|2021-08-11 16:50:40|12620.6|12608.6|12621.8|12609.8|12621.8|12609.8|12620.6|12608.6|0
1628700650000|2021-08-11 16:50:50|12620.6|12608.6|12619.3|12607.3|12620.6|12608.6|12619.3|12607.3|0
1628700660000|2021-08-11 16:51:00|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|12619.7|12607.7|0
1628700670000|2021-08-11 16:51:10|12620|12608|12619.7|12607.7|12621.8|12609.8|12619.7|12607.7|0
1628700680000|2021-08-11 16:51:20|12618.4|12606.4|12618.3|12606.3|12618.4|12606.4|12617.5|12605.5|0
1628700690000|2021-08-11 16:51:30|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|0
1628700700000|2021-08-11 16:51:40|12618.8|12606.8|12619.7|12607.7|12619.7|12607.7|12618.8|12606.8|0
1628700720000|2021-08-11 16:52:00|12620.9|12608.9|12623.1|12611.1|12623.1|12611.1|12620.9|12608.9|4
1628700730000|2021-08-11 16:52:10|12623.9|12611.9|12624.3|12612.3|12624.3|12612.3|12623.9|12611.9|0
1628700740000|2021-08-11 16:52:20|12623.9|12611.9|12623.9|12611.9|12623.9|12611.9|12623.9|12611.9|0
1628700750000|2021-08-11 16:52:30|12624.3|12612.3|12626.7|12614.7|12626.7|12614.7|12624.3|12612.3|11
1628700770000|2021-08-11 16:52:50|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|0
1628700780000|2021-08-11 16:53:00|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|3
1628700790000|2021-08-11 16:53:10|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|0
1628700810000|2021-08-11 16:53:30|12629.7|12617.7|12633.3|12621.3|12633.3|12621.3|12629.7|12617.7|5
1628700820000|2021-08-11 16:53:40|12632.6|12620.6|12636.2|12616.2|12636.2|12620.6|12632.6|12616.2|1
1628700830000|2021-08-11 16:53:50|12632.6|12620.6|12633.4|12621.4|12633.4|12621.4|12632.6|12620.6|0
1628700840000|2021-08-11 16:54:00|12632.6|12620.6|12634.3|12622.3|12634.3|12622.3|12632.6|12620.6|0
1628700850000|2021-08-11 16:54:10|12636.2|12616.2|12636.2|12616.2|12636.2|12616.2|12636.2|12616.2|10
1628700860000|2021-08-11 16:54:20|12637.1|12617.1|12634|12622|12638|12622|12632.6|12616.6|0
1628700870000|2021-08-11 16:54:30|12633.4|12621.4|12632.9|12620.9|12636.2|12622.3|12632.9|12616.2|2
1628700880000|2021-08-11 16:54:40|12636.2|12616.2|12631.8|12619.8|12636.2|12619.8|12631.8|12616.2|1
1628700890000|2021-08-11 16:54:50|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1628700910000|2021-08-11 16:55:10|12629.5|12617.5|12630.4|12618.4|12630.4|12618.4|12629.5|12617.5|1
1628700920000|2021-08-11 16:55:20|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|0
1628700950000|2021-08-11 16:55:50|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|4
1628700970000|2021-08-11 16:56:10|12630.8|12618.8|12630.8|12618.8|12630.8|12618.8|12630.8|12618.8|1
1628700990000|2021-08-11 16:56:30|12632.6|12620.6|12631.8|12619.8|12632.6|12620.6|12631.8|12619.8|4
1628701000000|2021-08-11 16:56:40|12631|12619|12632.4|12620.4|12632.4|12620.4|12631|12619|5
1628701010000|2021-08-11 16:56:50|12633.3|12621.3|12631.8|12619.8|12633.3|12621.3|12631.8|12619.8|5
1628701020000|2021-08-11 16:57:00|12634|12622|12634|12622|12634|12622|12634|12622|0
1628701060000|2021-08-11 16:57:40|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|0
1628701070000|2021-08-11 16:57:50|12638.6|12626.6|12637.4|12625.4|12638.6|12626.6|12637.4|12625.4|3
1628701090000|2021-08-11 16:58:10|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|0
1628701100000|2021-08-11 16:58:20|12634.3|12622.3|12634.3|12622.3|12634.3|12622.3|12634.3|12622.3|0
1628701110000|2021-08-11 16:58:30|12636.5|12624.5|12638.6|12626.6|12638.6|12626.6|12636.5|12624.5|0
1628701120000|2021-08-11 16:58:40|12641.1|12629.1|12639|12627|12641.1|12629.1|12639|12627|5
1628701130000|2021-08-11 16:58:50|12637.7|12625.7|12637.7|12625.7|12639|12627|12637.7|12625.7|1
1628701140000|2021-08-11 16:59:00|12639|12627|12645.6|12625.6|12645.6|12631.7|12639|12625.6|2
1628701150000|2021-08-11 16:59:10|12645.2|12625.2|12647.2|12627.2|12647.2|12627.2|12645.2|12625.2|10
1628701160000|2021-08-11 16:59:20|12643.5|12631.5|12640.2|12628.2|12647.2|12632.4|12640.2|12625.4|0
1628701170000|2021-08-11 16:59:30|12643.8|12623.8|12643.5|12631.5|12647.2|12631.5|12643.5|12623.8|0
1628701180000|2021-08-11 16:59:40|12644.4|12632.4|12644.3|12624.3|12647.2|12632.4|12644.3|12624.3|0
1628701190000|2021-08-11 16:59:50|12641.6|12629.6|12642.8|12630.8|12642.8|12630.8|12641.6|12629.6|0
1628701200000|2021-08-11 17:00:00|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|0
1628701210000|2021-08-11 17:00:10|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|2
1628701230000|2021-08-11 17:00:30|12648.1|12628.1|12648.1|12628.1|12648.1|12628.1|12648.1|12628.1|0
1628701240000|2021-08-11 17:00:40|12646.3|12626.3|12644.1|12632.1|12647.2|12632.1|12642.8|12626.3|0
1628701260000|2021-08-11 17:01:00|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|0
1628701270000|2021-08-11 17:01:10|12643.3|12631.3|12641.6|12629.6|12643.3|12631.3|12641.6|12629.6|0
1628701280000|2021-08-11 17:01:20|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|0
1628701300000|2021-08-11 17:01:40|12641.6|12629.6|12641.6|12629.6|12641.6|12629.6|12641.6|12629.6|0
1628701310000|2021-08-11 17:01:50|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|1
1628701320000|2021-08-11 17:02:00|12641.6|12629.6|12643.7|12631.7|12644.6|12632.6|12641.6|12629.6|1
1628701330000|2021-08-11 17:02:10|12645.8|12633.8|12648.7|12628.7|12648.7|12633.8|12645.8|12628.7|1
1628701350000|2021-08-11 17:02:30|12647.9|12627.9|12646.9|12634.9|12648.7|12634.9|12646.9|12627.9|0
1628701360000|2021-08-11 17:02:40|12649|12637|12647.7|12635.7|12649|12637|12647.7|12635.7|0
1628701380000|2021-08-11 17:03:00|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|0
1628701390000|2021-08-11 17:03:10|12647.8|12635.8|12646.9|12634.9|12649|12637|12646.9|12634.9|0
1628701400000|2021-08-11 17:03:20|12647.2|12635.2|12647.8|12635.8|12650.3|12638.3|12647.2|12635.2|0
1628701410000|2021-08-11 17:03:30|12646.9|12634.9|12643.3|12631.3|12646.9|12634.9|12643.3|12631.3|0
1628701420000|2021-08-11 17:03:40|12646.6|12626.6|12647|12627|12647|12627|12646.6|12626.6|1
1628701450000|2021-08-11 17:04:10|12642.2|12630.2|12642.2|12630.2|12642.2|12630.2|12642.2|12630.2|0
1628701460000|2021-08-11 17:04:20|12647|12627|12647|12627|12647|12627|12647|12627|1
1628701480000|2021-08-11 17:04:40|12642.6|12630.6|12646.1|12626.1|12646.1|12630.6|12642.6|12625.2|2
1628701490000|2021-08-11 17:04:50|12647.9|12627.9|12649|12637|12649|12637|12646.9|12627.9|0
1628701510000|2021-08-11 17:05:10|12647.2|12635.2|12646.9|12634.9|12649|12637|12645.1|12633.1|0
1628701520000|2021-08-11 17:05:20|12647.2|12635.2|12651.1|12639.1|12651.1|12639.1|12647.2|12635.2|0
1628701530000|2021-08-11 17:05:30|12652.2|12640.2|12652.2|12640.2|12652.2|12640.2|12652.2|12640.2|8
1628701540000|2021-08-11 17:05:40|12651.9|12639.9|12651.1|12639.1|12651.9|12639.9|12651.1|12639.1|0
1628701550000|2021-08-11 17:05:50|12649|12637|12651.1|12639.1|12651.1|12639.1|12647.8|12635.8|1
1628701560000|2021-08-11 17:06:00|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|4
1628701570000|2021-08-11 17:06:10|12652.5|12640.5|12652.9|12640.9|12652.9|12640.9|12650.8|12638.8|1
1628701580000|2021-08-11 17:06:20|12650.8|12638.8|12648.3|12636.3|12650.8|12638.8|12648.3|12636.3|0
1628701600000|2021-08-11 17:06:40|12645.6|12633.6|12646.5|12634.5|12646.5|12634.5|12645.6|12633.6|0
1628701610000|2021-08-11 17:06:50|12647.4|12635.4|12647|12635|12647.4|12635.4|12647|12635|0
1628701620000|2021-08-11 17:07:00|12651.4|12631.4|12650.5|12630.5|12651.4|12631.4|12650.5|12630.5|5
1628701630000|2021-08-11 17:07:10|12646.9|12634.9|12646.7|12634.7|12647.8|12635.8|12646.7|12634.7|9
1628701640000|2021-08-11 17:07:20|12646.3|12634.3|12652.3|12632.3|12652.3|12634.3|12645.4|12631.4|1
1628701670000|2021-08-11 17:07:50|12649.4|12637.4|12649.4|12637.4|12649.4|12637.4|12649.4|12637.4|0
1628701690000|2021-08-11 17:08:10|||||||||2
1628701700000|2021-08-11 17:08:20|12648.7|12636.7|12646|12634|12648.7|12636.7|12646|12634|3
1628701710000|2021-08-11 17:08:30|12645.1|12633.1|12650.5|12630.5|12650.5|12634.9|12645.1|12630.5|0
1628701720000|2021-08-11 17:08:40|12651.4|12631.4|12652.3|12632.3|12652.3|12632.3|12651.4|12631.4|0
1628701740000|2021-08-11 17:09:00|12646.7|12634.7|12646.7|12634.7|12646.7|12634.7|12646.7|12634.7|0
1628701750000|2021-08-11 17:09:10|12645.8|12633.8|12647.6|12635.6|12647.6|12635.6|12645.8|12633.8|0
1628701770000|2021-08-11 17:09:30|12644|12632|12644|12632|12644|12632|12644|12632|0
1628701810000|2021-08-11 17:10:10|12641.4|12629.4|12640.5|12628.5|12641.4|12629.4|12640.5|12628.5|0
1628701820000|2021-08-11 17:10:20|12638.4|12626.4|12639.6|12627.6|12639.6|12627.6|12638.4|12626.4|0
1628701840000|2021-08-11 17:10:40|12640.5|12628.5|12643.4|12623.4|12643.4|12628.5|12637.3|12622.5|9
1628701850000|2021-08-11 17:10:50|12643.8|12623.8|12643.8|12623.8|12643.8|12623.8|12643.8|12623.8|0
1628701860000|2021-08-11 17:11:00|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12637.6|12625.6|0
1628701870000|2021-08-11 17:11:10|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|0
1628701880000|2021-08-11 17:11:20|12638.5|12626.5|12636.4|12624.4|12638.5|12626.5|12636.4|12624.4|0
1628701900000|2021-08-11 17:11:40|12637.3|12625.3|12635.1|12623.1|12637.3|12625.3|12635.1|12623.1|0
1628701910000|2021-08-11 17:11:50|12633.9|12621.9|12633|12621|12633.9|12621.9|12633|12621|0
1628701920000|2021-08-11 17:12:00|12634.3|12622.3|12632.1|12620.1|12634.3|12622.3|12632.1|12620.1|0
1628701930000|2021-08-11 17:12:10|12631.8|12619.8|12630.9|12618.9|12631.8|12619.8|12630.9|12618.9|0
1628701940000|2021-08-11 17:12:20|12629.6|12617.6|12630.5|12618.5|12630.5|12618.5|12629.3|12617.3|6
1628701950000|2021-08-11 17:12:30|12629.6|12617.6|12629.6|12617.6|12629.6|12617.6|12629.6|12617.6|0
1628701960000|2021-08-11 17:12:40|12630.5|12618.5|12631.4|12619.4|12631.4|12619.4|12630.5|12618.5|0
1628701970000|2021-08-11 17:12:50|12633.5|12621.5|12633|12621|12634.8|12622.8|12631.3|12619.3|0
1628701980000|2021-08-11 17:13:00|12634.8|12622.8|12633.9|12621.9|12634.8|12622.8|12633.9|12621.9|0
1628701990000|2021-08-11 17:13:10|12633|12621|12634.8|12622.8|12634.8|12622.8|12633|12621|0
1628702000000|2021-08-11 17:13:20|12636.6|12624.6|12639.2|12627.2|12640.1|12628.1|12636.6|12624.6|0
1628702010000|2021-08-11 17:13:30|12640.1|12628.1|12638.3|12626.3|12640.1|12628.1|12638.3|12626.3|0
1628702020000|2021-08-11 17:13:40|12637.4|12625.4|12637.4|12625.4|12637.4|12625.4|12637.4|12625.4|0
1628702030000|2021-08-11 17:13:50|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|14
1628702090000|2021-08-11 17:14:50|12635.8|12623.8|12635.8|12623.8|12635.8|12623.8|12634.1|12622.1|0
1628702100000|2021-08-11 17:15:00|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|0
1628702110000|2021-08-11 17:15:10|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|0
1628702130000|2021-08-11 17:15:30|12635.8|12623.8|12638|12626|12639.7|12627.7|12635.8|12623.8|5
1628702140000|2021-08-11 17:15:40|12636.2|12624.2|12635.3|12623.3|12637.1|12625.1|12635.3|12623.3|10
1628702150000|2021-08-11 17:15:50|12634.1|12622.1|12637.6|12625.6|12638|12626|12634.1|12622.1|0
1628702160000|2021-08-11 17:16:00|12635.5|12623.5|12637.2|12625.2|12637.6|12625.6|12635.5|12623.5|16
1628702170000|2021-08-11 17:16:10|12635.1|12623.1|12636|12624|12636|12624|12635.1|12623.1|3
1628702180000|2021-08-11 17:16:20|12635.6|12623.6|12636|12624|12636|12624|12635.6|12623.6|7
1628702190000|2021-08-11 17:16:30|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|0
1628702200000|2021-08-11 17:16:40|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|0
1628702210000|2021-08-11 17:16:50|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|0
1628702220000|2021-08-11 17:17:00|12633.3|12621.3|12633|12621|12633.3|12621.3|12633|12621|0
1628702250000|2021-08-11 17:17:30|12633.9|12621.9|12635.8|12623.8|12635.8|12623.8|12633.9|12621.9|5
1628702260000|2021-08-11 17:17:40|12635.5|12623.5|12634.6|12622.6|12635.5|12623.5|12634.6|12622.6|1
1628702280000|2021-08-11 17:18:00|12634.2|12622.2|12633.3|12621.3|12634.2|12622.2|12633.3|12621.3|0
1628702310000|2021-08-11 17:18:30|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|0
1628702320000|2021-08-11 17:18:40|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1628702330000|2021-08-11 17:18:50|12635.5|12623.5|12634.6|12622.6|12635.5|12623.5|12634.6|12622.6|0
1628702340000|2021-08-11 17:19:00|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|0
1628702350000|2021-08-11 17:19:10|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|0
1628702360000|2021-08-11 17:19:20|12635.5|12623.5|12636.9|12624.9|12636.9|12624.9|12635.5|12623.5|2
1628702370000|2021-08-11 17:19:30|12636.5|12624.5|12631.7|12619.7|12636.5|12624.5|12630.8|12618.8|16
1628702380000|2021-08-11 17:19:40|12632.6|12620.6|12634.7|12622.7|12634.7|12622.7|12632.6|12620.6|0
1628702390000|2021-08-11 17:19:50|12634.4|12622.4|12634.4|12622.4|12634.4|12622.4|12634.4|12622.4|0
1628702400000|2021-08-11 17:20:00|12632.6|12620.6|12629.7|12617.7|12632.6|12620.6|12629.7|12617.7|3
1628702410000|2021-08-11 17:20:10|12630.6|12618.6|12631.7|12619.7|12631.7|12619.7|12630.6|12618.6|12
1628702430000|2021-08-11 17:20:30|12632.6|12620.6|12633.9|12621.9|12634.6|12622.6|12632.6|12620.6|15
1628702440000|2021-08-11 17:20:40|12633|12621|12633|12621|12633|12621|12633|12621|0
1628702450000|2021-08-11 17:20:50|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|0
1628702460000|2021-08-11 17:21:00|12632.1|12620.1|12631.7|12619.7|12633.7|12621.7|12631.7|12619.7|5
1628702470000|2021-08-11 17:21:10|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|2
1628702480000|2021-08-11 17:21:20|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|0
1628702490000|2021-08-11 17:21:30|12630.5|12618.5|12628.7|12616.7|12630.5|12618.5|12628.7|12616.7|0
1628702500000|2021-08-11 17:21:40|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|10
1628702510000|2021-08-11 17:21:50|12632.6|12620.6|12635.6|12623.6|12635.6|12623.6|12632.6|12620.6|0
1628702520000|2021-08-11 17:22:00|12635.3|12623.3|12636.4|12624.4|12636.4|12624.4|12634.4|12622.4|2
1628702530000|2021-08-11 17:22:10|12636.7|12624.7|12633.7|12621.7|12636.7|12624.7|12633.7|12621.7|3
1628702540000|2021-08-11 17:22:20|12634.1|12622.1|12636.7|12624.7|12636.7|12624.7|12634.1|12622.1|0
1628702550000|2021-08-11 17:22:30|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|0
1628702590000|2021-08-11 17:23:10|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|0
1628702600000|2021-08-11 17:23:20|12639.8|12627.8|12640.6|12628.6|12640.6|12628.6|12639.8|12627.8|2
1628702610000|2021-08-11 17:23:30|12641.5|12629.5|12642.8|12630.8|12644|12632|12641.5|12629.5|1
1628702620000|2021-08-11 17:23:40|12644|12632|12642.3|12630.3|12644|12632|12642.3|12630.3|0
1628702640000|2021-08-11 17:24:00|12642.6|12630.6|12643|12631|12643|12631|12642.6|12630.6|14
1628702650000|2021-08-11 17:24:10|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|0
1628702670000|2021-08-11 17:24:30|12643|12631|12643|12631|12643|12631|12643|12631|0
1628702680000|2021-08-11 17:24:40|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|0
1628702690000|2021-08-11 17:24:50|12639.5|12627.5|12637|12625|12639.5|12627.5|12637|12625|6
1628702700000|2021-08-11 17:25:00|12637.3|12625.3|12640.9|12628.9|12640.9|12628.9|12637.3|12625.3|0
1628702710000|2021-08-11 17:25:10|12640|12628|12637.9|12625.9|12640|12628|12637.9|12625.9|1
1628702720000|2021-08-11 17:25:20|12638.7|12626.7|12639.6|12627.6|12639.6|12627.6|12638.7|12626.7|0
1628702730000|2021-08-11 17:25:30|12638.7|12626.7|12637.9|12625.9|12638.7|12626.7|12637.9|12625.9|0
1628702750000|2021-08-11 17:25:50|||||||||3
1628702760000|2021-08-11 17:26:00|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|0
1628702770000|2021-08-11 17:26:10|12637.9|12625.9|12638.2|12626.2|12638.2|12626.2|12637.9|12625.9|2
1628702780000|2021-08-11 17:26:20|12637.9|12625.9|12639.1|12627.1|12639.1|12627.1|12637.9|12625.9|0
1628702790000|2021-08-11 17:26:30|12640.5|12628.5|12640.9|12628.9|12640.9|12628.9|12640.5|12628.5|1
1628702810000|2021-08-11 17:26:50|12640.4|12628.4|12640.4|12628.4|12640.4|12628.4|12640.4|12628.4|0
1628702830000|2021-08-11 17:27:10|12639.5|12627.5|12639.5|12627.5|12639.5|12627.5|12639.5|12627.5|0
1628702840000|2021-08-11 17:27:20|12639.1|12627.1|12640.9|12628.9|12640.9|12628.9|12639.1|12627.1|0
1628702850000|2021-08-11 17:27:30|12642.7|12630.7|12641.8|12629.8|12642.7|12630.7|12641.8|12629.8|0
1628702860000|2021-08-11 17:27:40|12640.9|12628.9|12639.1|12627.1|12640.9|12628.9|12639.1|12627.1|0
1628702870000|2021-08-11 17:27:50|12640.9|12628.9|12640.9|12628.9|12640.9|12628.9|12640.9|12628.9|0
1628702880000|2021-08-11 17:28:00|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|5
1628702890000|2021-08-11 17:28:10|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|0
1628702900000|2021-08-11 17:28:20|12640.4|12628.4|12641.8|12629.8|12642.7|12630.7|12639.5|12627.5|0
1628702910000|2021-08-11 17:28:30|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|1
1628702920000|2021-08-11 17:28:40|12642.3|12630.3|12637.9|12625.9|12642.3|12630.3|12637.9|12625.9|1
1628702940000|2021-08-11 17:29:00|12637.5|12625.5|12639.8|12627.8|12640.2|12628.2|12637.5|12625.5|1
1628702950000|2021-08-11 17:29:10|12640.2|12628.2|12640.9|12628.9|12640.9|12628.9|12640.2|12628.2|2
1628702960000|2021-08-11 17:29:20|12642.7|12630.7|12640.5|12628.5|12642.7|12630.7|12640.5|12628.5|0
1628702970000|2021-08-11 17:29:30|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|0
1628702980000|2021-08-11 17:29:40|12642.3|12630.3|12637.5|12625.5|12643.2|12631.2|12637.5|12625.5|2
1628702990000|2021-08-11 17:29:50|12638.4|12626.4|12640.2|12628.2|12640.2|12628.2|12638.4|12626.4|0
1628703000000|2021-08-11 17:30:00|12638.4|12626.4|12632.9|12620.9|12638.4|12626.4|12632|12620|3
1628703010000|2021-08-11 17:30:10|12632.5|12620.5|12631.6|12619.6|12632.9|12620.9|12631.6|12619.6|0
1628703020000|2021-08-11 17:30:20|12632|12620|12639.9|12619.9|12640.8|12621.8|12632|12619.9|0
1628703030000|2021-08-11 17:30:30|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|0
1628703050000|2021-08-11 17:30:50|12634.8|12622.8|12634.8|12622.8|12634.8|12622.8|12634.8|12622.8|0
1628703070000|2021-08-11 17:31:10|12633|12621|12633.9|12621.9|12633.9|12621.9|12633|12621|0
1628703100000|2021-08-11 17:31:40|12634.8|12622.8|12635.7|12623.7|12636.1|12624.1|12634.8|12622.8|2
1628703110000|2021-08-11 17:31:50|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|2
1628703120000|2021-08-11 17:32:00|12637.3|12625.3|12636.6|12624.6|12637.3|12625.3|12636.6|12624.6|3
1628703130000|2021-08-11 17:32:10|12635.2|12623.2|12635.5|12623.5|12635.5|12623.5|12635.2|12623.2|1
1628703140000|2021-08-11 17:32:20|12633|12621|12636.7|12624.7|12636.7|12624.7|12633|12621|11
1628703160000|2021-08-11 17:32:40|12635.8|12623.8|12636.3|12624.3|12636.3|12624.3|12635.8|12623.8|2
1628703170000|2021-08-11 17:32:50|12637|12625|12637|12625|12637|12625|12637|12625|5
1628703180000|2021-08-11 17:33:00|||||||||6
1628703190000|2021-08-11 17:33:10|12638.4|12626.4|12640.6|12628.6|12640.6|12628.6|12638.4|12626.4|9
1628703210000|2021-08-11 17:33:30|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|0
1628703220000|2021-08-11 17:33:40|12638.9|12626.9|12637.7|12625.7|12638.9|12626.9|12637.3|12625.3|8
1628703230000|2021-08-11 17:33:50|12638.6|12626.6|12639.8|12627.8|12639.8|12627.8|12638.6|12626.6|5
1628703240000|2021-08-11 17:34:00|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|0
1628703270000|2021-08-11 17:34:30|12638.1|12626.1|12637.7|12625.7|12638.1|12626.1|12637.3|12625.3|6
1628703280000|2021-08-11 17:34:40|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|0
1628703290000|2021-08-11 17:34:50|12638.1|12626.1|12637.7|12625.7|12638.1|12626.1|12637.7|12625.7|0
1628703300000|2021-08-11 17:35:00|12635.6|12623.6|12637.7|12625.7|12637.7|12625.7|12635.6|12623.6|6
1628703310000|2021-08-11 17:35:10|12635.6|12623.6|12635.9|12623.9|12635.9|12623.9|12635.6|12623.6|0
1628703320000|2021-08-11 17:35:20|12637.2|12625.2|12639.8|12627.8|12639.8|12627.8|12636.3|12624.3|5
1628703330000|2021-08-11 17:35:30|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|0
1628703340000|2021-08-11 17:35:40|12641.1|12629.1|12642|12630|12642|12630|12641.1|12629.1|0
1628703360000|2021-08-11 17:36:00|12640.2|12628.2|12639.8|12627.8|12640.2|12628.2|12639.8|12627.8|0
1628703370000|2021-08-11 17:36:10|12639.5|12627.5|12642|12630|12642|12630|12639.5|12627.5|5
1628703380000|2021-08-11 17:36:20|12643.7|12631.7|12644.5|12632.5|12644.5|12632.5|12643.7|12631.7|14
1628703400000|2021-08-11 17:36:40|12643.2|12631.2|12642|12630|12643.2|12631.2|12640.6|12628.6|5
1628703410000|2021-08-11 17:36:50|12642.3|12630.3|12640.2|12628.2|12642.3|12630.3|12640.2|12628.2|6
1628703420000|2021-08-11 17:37:00|12639.8|12627.8|12640.6|12628.6|12640.6|12628.6|12639.8|12627.8|0
1628703450000|2021-08-11 17:37:30|12638.8|12626.8|12638.8|12626.8|12639.2|12627.2|12638.8|12626.8|7
1628703470000|2021-08-11 17:37:50|||||||||4
1628703480000|2021-08-11 17:38:00|12637|12625|12634.2|12622.2|12637|12625|12634.2|12622.2|10
1628703490000|2021-08-11 17:38:10|12636.3|12624.3|12636.3|12624.3|12636.3|12624.3|12636.3|12624.3|0
1628703500000|2021-08-11 17:38:20|12637.2|12625.2|12637.2|12625.2|12638.1|12626.1|12637.2|12625.2|0
1628703510000|2021-08-11 17:38:30|12638.1|12626.1|12637.2|12625.2|12638.1|12626.1|12637.2|12625.2|0
1628703520000|2021-08-11 17:38:40|12638.1|12626.1|12640.2|12628.2|12640.2|12628.2|12638.1|12626.1|0
1628703530000|2021-08-11 17:38:50|12639.8|12627.8|12639|12627|12639.8|12627.8|12639|12627|5
1628703540000|2021-08-11 17:39:00|12638.1|12626.1|12638.8|12626.8|12638.8|12626.8|12638.1|12626.1|0
1628703550000|2021-08-11 17:39:10|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|1
1628703560000|2021-08-11 17:39:20|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|0
1628703570000|2021-08-11 17:39:30|12635.4|12623.4|12636.7|12624.7|12636.7|12624.7|12634.6|12622.6|2
1628703580000|2021-08-11 17:39:40|12634.6|12622.6|12635.4|12623.4|12635.4|12623.4|12634.6|12622.6|1
1628703590000|2021-08-11 17:39:50|12635.8|12623.8|12634.6|12622.6|12635.8|12623.8|12634.6|12622.6|0
1628703600000|2021-08-11 17:40:00|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|0
1628703610000|2021-08-11 17:40:10|12634.6|12622.6|12635.8|12623.8|12635.8|12623.8|12634.6|12622.6|0
1628703630000|2021-08-11 17:40:30|12633.7|12621.7|12634.6|12622.6|12634.6|12622.6|12633.3|12621.3|5
1628703640000|2021-08-11 17:40:40|||||||||1
1628703650000|2021-08-11 17:40:50|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|0
1628703670000|2021-08-11 17:41:10|||||||||5
1628703700000|2021-08-11 17:41:40|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1628703710000|2021-08-11 17:41:50|12633|12621|12632.1|12620.1|12633|12621|12632.1|12620.1|0
1628703720000|2021-08-11 17:42:00|12634.2|12622.2|12633.3|12621.3|12634.6|12622.6|12632.4|12620.4|5
1628703730000|2021-08-11 17:42:10|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|15
1628703750000|2021-08-11 17:42:30|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|3
1628703760000|2021-08-11 17:42:40|12632.8|12620.8|12634.1|12622.1|12634.1|12622.1|12632.8|12620.8|7
1628703770000|2021-08-11 17:42:50|12632.8|12620.8|12634.1|12622.1|12634.1|12622.1|12632.8|12620.8|0
1628703780000|2021-08-11 17:43:00|12632.8|12620.8|12635.8|12623.8|12637.1|12625.1|12632.8|12620.8|1
1628703790000|2021-08-11 17:43:10|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|0
1628703800000|2021-08-11 17:43:20|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1628703810000|2021-08-11 17:43:30|12633.7|12621.7|12633.8|12621.8|12634.2|12622.2|12633.3|12621.3|31
1628703820000|2021-08-11 17:43:40|||||||||1
1628703830000|2021-08-11 17:43:50|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|0
1628703840000|2021-08-11 17:44:00|12637.4|12625.4|12638.1|12626.1|12638.1|12626.1|12637.4|12625.4|10
1628703850000|2021-08-11 17:44:10|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|5
1628703860000|2021-08-11 17:44:20|12639.5|12627.5|12641.6|12629.6|12641.6|12629.6|12639.5|12627.5|1
1628703870000|2021-08-11 17:44:30|||||||||2
1628703880000|2021-08-11 17:44:40|||||||||3
1628703890000|2021-08-11 17:44:50|12641.3|12629.3|12640.9|12628.9|12643|12631|12640.9|12628.9|9
1628703900000|2021-08-11 17:45:00|12641.3|12629.3|12641.3|12629.3|12641.3|12629.3|12641.3|12629.3|5
1628703910000|2021-08-11 17:45:10|12638.6|12626.6|12636.1|12624.1|12638.6|12626.6|12636.1|12624.1|10
1628703920000|2021-08-11 17:45:20|12637|12625|12637|12625|12637|12625|12637|12625|1
1628703930000|2021-08-11 17:45:30|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|0
1628703940000|2021-08-11 17:45:40|12637.4|12625.4|12637|12625|12637.4|12625.4|12637|12625|2
1628703950000|2021-08-11 17:45:50|12639.7|12627.7|12639.7|12627.7|12639.7|12627.7|12639.7|12627.7|0
1628703960000|2021-08-11 17:46:00|12639.3|12627.3|12640|12628|12640.2|12628.2|12639.3|12627.3|2
1628703970000|2021-08-11 17:46:10|12639.7|12627.7|12633.5|12621.5|12639.7|12627.7|12633.5|12621.5|0
1628703980000|2021-08-11 17:46:20|12632.6|12620.6|12633.9|12621.9|12635.3|12623.3|12632.6|12620.6|5
1628703990000|2021-08-11 17:46:30|12634.7|12622.7|12634.4|12622.4|12634.7|12622.7|12634.4|12622.4|0
1628704000000|2021-08-11 17:46:40|12634|12622|12634|12622|12634|12622|12634|12622|0
1628704020000|2021-08-11 17:47:00|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|0
1628704030000|2021-08-11 17:47:10|12636.7|12624.7|12635.8|12623.8|12637|12625|12635.8|12623.8|1
1628704060000|2021-08-11 17:47:40|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|0
1628704070000|2021-08-11 17:47:50|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1628704080000|2021-08-11 17:48:00|12631.4|12619.4|12631.4|12619.4|12631.4|12619.4|12631.4|12619.4|0
1628704100000|2021-08-11 17:48:20|12629.6|12617.6|12629.7|12617.7|12630.5|12618.5|12629.6|12617.6|6
1628704110000|2021-08-11 17:48:30|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|2
1628704120000|2021-08-11 17:48:40|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|2
1628704130000|2021-08-11 17:48:50|12628.5|12616.5|12628.9|12616.9|12628.9|12616.9|12628.5|12616.5|15
1628704140000|2021-08-11 17:49:00|12627.6|12615.6|12625|12613|12628|12616|12624.6|12612.6|6
1628704150000|2021-08-11 17:49:10|12627.1|12615.1|12625.3|12613.3|12627.1|12615.1|12625|12613|9
1628704160000|2021-08-11 17:49:20|12625|12613|12626.7|12614.7|12626.7|12614.7|12625|12613|0
1628704170000|2021-08-11 17:49:30|12626.4|12614.4|12626.7|12614.7|12627.8|12615.8|12626.4|12614.4|5
1628704180000|2021-08-11 17:49:40|12626.4|12614.4|12626|12614|12628.7|12616.7|12626|12614|0
1628704190000|2021-08-11 17:49:50|12626.4|12614.4|12624.6|12612.6|12627.1|12615.1|12624.6|12612.6|9
1628704200000|2021-08-11 17:50:00|12625.5|12613.5|12627.1|12615.1|12627.1|12615.1|12625.5|12613.5|15
1628704210000|2021-08-11 17:50:10|12627.5|12615.5|12624.5|12612.5|12627.5|12615.5|12623.7|12611.7|10
1628704220000|2021-08-11 17:50:20|12624.1|12612.1|12624.1|12612.1|12624.1|12612.1|12623.2|12611.2|0
1628704230000|2021-08-11 17:50:30|12622.8|12610.8|12624.1|12612.1|12624.1|12612.1|12622.8|12610.8|2
1628704240000|2021-08-11 17:50:40|12626.7|12614.7|12625|12613|12626.7|12614.7|12625|12613|0
1628704250000|2021-08-11 17:50:50|12626.7|12614.7|12624.6|12612.6|12627.1|12615.1|12624.6|12612.6|0
1628704260000|2021-08-11 17:51:00|12625.5|12613.5|12624.6|12612.6|12625.5|12613.5|12624.6|12612.6|0
1628704270000|2021-08-11 17:51:10|12625.5|12613.5|12624.2|12612.2|12625.5|12613.5|12624.2|12612.2|5
1628704280000|2021-08-11 17:51:20|12626|12614|12623.9|12611.9|12626|12614|12623.9|12611.9|0
1628704290000|2021-08-11 17:51:30|12622.1|12610.1|12623.7|12611.7|12623.7|12611.7|12622.1|12610.1|1
1628704300000|2021-08-11 17:51:40|12622.9|12610.9|12623.9|12611.9|12623.9|12611.9|12622.1|12610.1|11
1628704310000|2021-08-11 17:51:50|12623|12611|12623|12611|12623|12611|12623|12611|11
1628704320000|2021-08-11 17:52:00|12625.7|12613.7|12626.5|12614.5|12627.4|12615.4|12625.7|12613.7|3
1628704330000|2021-08-11 17:52:10|12624.8|12612.8|12623.9|12611.9|12624.8|12612.8|12623.9|12611.9|5
1628704340000|2021-08-11 17:52:20|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|12626.5|12614.5|5
1628704350000|2021-08-11 17:52:30|12627.4|12615.4|12627.1|12615.1|12627.4|12615.4|12627.1|12615.1|2
1628704360000|2021-08-11 17:52:40|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|0
1628704370000|2021-08-11 17:52:50|12624.4|12612.4|12624.4|12612.4|12624.4|12612.4|12624.4|12612.4|5
1628704390000|2021-08-11 17:53:10|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|0
1628704400000|2021-08-11 17:53:20|12623.9|12611.9|12623.9|12611.9|12623.9|12611.9|12623.9|12611.9|7
1628704420000|2021-08-11 17:53:40|12623.5|12611.5|12623.2|12611.2|12623.9|12611.9|12623.2|12611.2|5
1628704430000|2021-08-11 17:53:50|12622.4|12610.4|12623.2|12611.2|12627.5|12611.2|12622.4|12607.5|3
1628704440000|2021-08-11 17:54:00|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|5
1628704450000|2021-08-11 17:54:10|12624.8|12612.8|12626|12614|12626|12614|12623.5|12611.5|0
1628704460000|2021-08-11 17:54:20|12626.4|12614.4|12624.6|12612.6|12626.4|12614.4|12624.6|12612.6|1
1628704470000|2021-08-11 17:54:30|12624.3|12612.3|12625.5|12613.5|12625.5|12613.5|12623.9|12611.9|1
1628704480000|2021-08-11 17:54:40|12622.9|12610.9|12621.4|12609.4|12622.9|12610.9|12621.4|12609.4|22
1628704490000|2021-08-11 17:54:50|12621|12609|12620.7|12608.7|12621|12609|12619.8|12607.8|0
1628704500000|2021-08-11 17:55:00|12621.9|12609.9|12622.3|12610.3|12622.8|12610.8|12621|12609|3
1628704510000|2021-08-11 17:55:10|12623.2|12611.2|12624.9|12612.9|12624.9|12612.9|12623.2|12611.2|1
1628704520000|2021-08-11 17:55:20|12623.7|12611.7|12624.6|12612.6|12624.6|12612.6|12623.7|12611.7|2
1628704530000|2021-08-11 17:55:30|12624.9|12612.9|12622.8|12610.8|12624.9|12612.9|12622.8|12610.8|13
1628704540000|2021-08-11 17:55:40|12621.9|12609.9|12622.8|12610.8|12622.8|12610.8|12621.9|12609.9|5
1628704550000|2021-08-11 17:55:50|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|0
1628704560000|2021-08-11 17:56:00|12624.1|12612.1|12621.6|12609.6|12624.1|12612.1|12621.6|12609.6|5
1628704570000|2021-08-11 17:56:10|12620.7|12608.7|12621.4|12609.4|12621.4|12609.4|12620.7|12608.7|0
1628704580000|2021-08-11 17:56:20|12620.3|12608.3|12623.7|12611.7|12623.7|12611.7|12619.8|12607.8|9
1628704590000|2021-08-11 17:56:30|12624.9|12612.9|12622.3|12610.3|12624.9|12612.9|12621.2|12609.2|12
1628704600000|2021-08-11 17:56:40|12623.2|12611.2|12621.9|12609.9|12623.2|12611.2|12621.9|12609.9|9
1628704610000|2021-08-11 17:56:50|12622.8|12610.8|12621.9|12609.9|12622.8|12610.8|12621.9|12609.9|5
1628704620000|2021-08-11 17:57:00|12621|12609|12621.9|12609.9|12621.9|12609.9|12621|12609|10
1628704630000|2021-08-11 17:57:10|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|5
1628704640000|2021-08-11 17:57:20|12623.7|12611.7|12624.1|12612.1|12624.1|12612.1|12622.4|12610.4|2
1628704650000|2021-08-11 17:57:30|12624.9|12612.9|12626.7|12614.7|12626.7|12614.7|12624.9|12612.9|12
1628704660000|2021-08-11 17:57:40|12625.8|12613.8|12625.5|12613.5|12625.8|12613.8|12624.2|12612.2|10
1628704670000|2021-08-11 17:57:50|12624.2|12612.2|12626.6|12614.6|12626.9|12614.9|12624.2|12612.2|10
1628704680000|2021-08-11 17:58:00|12625.7|12613.7|12622.8|12610.8|12625.7|12613.7|12622.4|12610.4|6
1628704690000|2021-08-11 17:58:10|12624.6|12612.6|12623.2|12611.2|12624.6|12612.6|12622.8|12610.8|5
1628704700000|2021-08-11 17:58:20|12622.4|12610.4|12623.2|12611.2|12623.2|12611.2|12622.4|12610.4|7
1628704710000|2021-08-11 17:58:30|12622.8|12610.8|12625.3|12613.3|12625.3|12613.3|12622.8|12610.8|5
1628704720000|2021-08-11 17:58:40|12624.2|12612.2|12622.8|12610.8|12624.2|12612.2|12622.5|12610.5|5
1628704730000|2021-08-11 17:58:50|||||||||5
1628704740000|2021-08-11 17:59:00|12621.1|12609.1|12623.9|12611.9|12623.9|12611.9|12621.1|12609.1|7
1628704750000|2021-08-11 17:59:10|12622.7|12610.7|12620.4|12608.4|12622.7|12610.7|12618.9|12606.9|35
1628704760000|2021-08-11 17:59:20|12620.8|12608.8|12620.4|12608.4|12623.4|12611.4|12620.4|12608.4|3
1628704770000|2021-08-11 17:59:30|12620.8|12608.8|12627.8|12615.8|12629.6|12617.6|12620.8|12608.8|5
1628704780000|2021-08-11 17:59:40|12628.9|12616.9|12625.2|12613.2|12630.7|12618.7|12624.3|12612.3|44
1628704790000|2021-08-11 17:59:50|12626.1|12614.1|12626.9|12614.9|12628.2|12616.2|12624.3|12612.3|10
1628704800000|2021-08-11 18:00:00|12627.3|12615.3|12628.9|12616.9|12628.9|12616.9|12626.1|12614.1|10
1628704810000|2021-08-11 18:00:10|12627.2|12615.2|12626.8|12614.8|12628.9|12616.9|12626.8|12614.8|1
1628704820000|2021-08-11 18:00:20|12628.6|12616.6|12628.6|12616.6|12630.7|12618.7|12628.6|12616.6|3
1628704830000|2021-08-11 18:00:30|12628.2|12616.2|12625.7|12613.7|12628.2|12616.2|12625.7|12613.7|7
1628704840000|2021-08-11 18:00:40|12629.4|12617.4|12627.3|12615.3|12629.4|12617.4|12627.3|12615.3|3
1628704850000|2021-08-11 18:00:50|12626.4|12614.4|12628.6|12616.6|12628.6|12616.6|12626.4|12614.4|4
1628704880000|2021-08-11 18:01:20|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|5
1628704890000|2021-08-11 18:01:30|||||||||8
1628704900000|2021-08-11 18:01:40|12628.6|12616.6|12628.6|12616.6|12628.6|12616.6|12628.6|12616.6|14
1628704910000|2021-08-11 18:01:50|12627.7|12615.7|12628.9|12616.9|12628.9|12616.9|12627.7|12615.7|5
1628704920000|2021-08-11 18:02:00|12628.2|12616.2|12629.3|12617.3|12629.3|12617.3|12628.2|12616.2|5
1628704930000|2021-08-11 18:02:10|12630.2|12618.2|12632.5|12620.5|12632.5|12620.5|12630.2|12618.2|11
1628704940000|2021-08-11 18:02:20|12631.3|12619.3|12630.9|12618.9|12631.3|12619.3|12630.9|12618.9|1
1628704950000|2021-08-11 18:02:30|12631.8|12619.8|12631.1|12619.1|12632.2|12620.2|12630.2|12618.2|10
1628704960000|2021-08-11 18:02:40|12630.6|12618.6|12628.9|12616.9|12630.6|12618.6|12628.9|12616.9|0
1628704970000|2021-08-11 18:02:50|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|5
1628704980000|2021-08-11 18:03:00|12628.4|12616.4|12628.9|12616.9|12629.3|12617.3|12628.2|12616.2|9
1628704990000|2021-08-11 18:03:10|12629.3|12617.3|12628.9|12616.9|12629.7|12617.7|12628.9|12616.9|5
1628705010000|2021-08-11 18:03:30|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|0
1628705020000|2021-08-11 18:03:40|12628.9|12616.9|12630.2|12618.2|12630.2|12618.2|12628.9|12616.9|1
1628705030000|2021-08-11 18:03:50|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|12629.3|12617.3|5
1628705040000|2021-08-11 18:04:00|12630.6|12618.6|12632.2|12620.2|12634.2|12620.2|12630.6|12614.2|12
1628705050000|2021-08-11 18:04:10|12630.4|12618.4|12628.2|12616.2|12633.3|12618.4|12628.2|12613.3|3
1628705060000|2021-08-11 18:04:20|12628.6|12616.6|12632.9|12620.9|12632.9|12620.9|12628.6|12616.6|9
1628705070000|2021-08-11 18:04:30|12633.3|12621.3|12637.2|12625.2|12637.2|12625.2|12633.3|12621.3|2
1628705080000|2021-08-11 18:04:40|12636.3|12624.3|12639.6|12619.6|12639.6|12625.6|12636.3|12619.6|4
1628705090000|2021-08-11 18:04:50|12639|12627|12638.4|12626.4|12639.3|12627.3|12638.1|12626.1|3
1628775000000|2021-08-12 13:30:00|12611.2|12599.2|12635.3|12623.3|12638.7|12626.7|12611.2|12599.2|19
1628775010000|2021-08-12 13:30:10|12636.6|12624.6|12626.2|12614.2|12636.6|12624.6|12625|12613|18
1628775020000|2021-08-12 13:30:20|12627.2|12615.2|12631.2|12619.2|12631.2|12619.2|12626.5|12614.5|30
1628775030000|2021-08-12 13:30:30|12630.3|12618.3|12626.1|12614.1|12630.3|12618.3|12626.1|12614.1|12
1628775040000|2021-08-12 13:30:40|12625.2|12613.2|12623.1|12611.1|12625.2|12613.2|12623.1|12611.1|13
1628775050000|2021-08-12 13:30:50|12622.2|12610.2|12627.7|12615.7|12627.7|12615.7|12622.2|12610.2|2
1628775060000|2021-08-12 13:31:00|12626.8|12614.8|12627|12615|12629.3|12617.3|12625.9|12613.9|17
1628775070000|2021-08-12 13:31:10|12626.1|12614.1|12623.1|12611.1|12629.1|12614.1|12623.1|12605.7|54
1628775080000|2021-08-12 13:31:20|12623.4|12611.4|12624.6|12604.6|12627.1|12611.4|12622.8|12602.8|7
1628775090000|2021-08-12 13:31:30|12625.5|12605.5|12625.5|12605.5|12625.5|12605.5|12625.5|12605.5|0
1628775100000|2021-08-12 13:31:40|12626.2|12606.2|12620.4|12608.4|12626.5|12608.4|12620.4|12605.6|2
1628775110000|2021-08-12 13:31:50|12625.4|12605.4|12623.1|12611.1|12626.7|12611.1|12622|12604.9|10
1628775120000|2021-08-12 13:32:00|12620|12608|12625.2|12613.2|12625.6|12613.6|12620|12608|9
1628775130000|2021-08-12 13:32:10|12622.5|12610.5|12613.3|12601.3|12622.5|12610.5|12613.3|12598.5|16
1628775140000|2021-08-12 13:32:20|12612|12600|12602.5|12590.5|12612|12600|12600.4|12588.4|13
1628775150000|2021-08-12 13:32:30|12601.6|12589.6|12602.7|12590.7|12604|12592|12600.6|12588.6|31
1628775160000|2021-08-12 13:32:40|12600.9|12588.9|12604|12592|12604|12592|12600.9|12588.9|6
1628775170000|2021-08-12 13:32:50|12610.3|12590.3|12607|12595|12610.3|12595|12605.7|12590.3|11
1628775180000|2021-08-12 13:33:00|12604.9|12592.9|12604|12592|12609.4|12593.6|12602.2|12589|11
1628775190000|2021-08-12 13:33:10|12606.5|12594.5|12612.1|12592.1|12612.1|12597.5|12606.5|12592.1|16
1628775200000|2021-08-12 13:33:20|12611.2|12591.2|12610|12590|12611.2|12591.2|12610|12590|0
1628775210000|2021-08-12 13:33:30|12610.8|12590.8|12607|12595|12611.2|12595.9|12606.1|12590.8|2
1628775220000|2021-08-12 13:33:40|12607.9|12595.9|12613.5|12593.5|12613.9|12597.9|12607.9|12592.6|4
1628775230000|2021-08-12 13:33:50|12609.9|12597.9|12610.3|12598.3|12611.3|12599.3|12609.9|12597.9|5
1628775240000|2021-08-12 13:34:00|12614.6|12594.6|12618.9|12598.9|12618.9|12598.9|12614.6|12594.6|1
1628775250000|2021-08-12 13:34:10|12618|12598|12618|12598|12618|12598|12618|12598|3
1628775260000|2021-08-12 13:34:20|12614.4|12602.4|12616.5|12604.5|12620.5|12604.9|12613.3|12598|9
1628775270000|2021-08-12 13:34:30|12615.1|12603.1|12617.6|12605.6|12617.6|12605.6|12614.4|12602.4|3
1628775280000|2021-08-12 13:34:40|12616.7|12604.7|12619|12607|12619.6|12607|12616.7|12599.6|2
1628775290000|2021-08-12 13:34:50|12619.4|12607.4|12617.1|12605.1|12621.4|12607.4|12615.5|12601.4|5
1628775300000|2021-08-12 13:35:00|12618.7|12606.7|12621.7|12609.7|12623|12611|12618.7|12606.7|9
1628775310000|2021-08-12 13:35:10|12621.4|12609.4|12628|12616|12628.3|12616.3|12619.6|12607.6|1
1628775320000|2021-08-12 13:35:20|12627.6|12615.6|12625.8|12613.8|12627.6|12615.6|12625.1|12613.1|1
1628775330000|2021-08-12 13:35:30|12626.7|12614.7|12625.5|12613.5|12628|12616|12624.2|12612.2|13
1628775340000|2021-08-12 13:35:40|12624.2|12612.2|12628.2|12608.2|12628.2|12613.8|12623.3|12607|21
1628775350000|2021-08-12 13:35:50|12627.9|12607.9|12622.6|12610.6|12627.9|12610.6|12622.6|12607|0
1628775360000|2021-08-12 13:36:00|12618.9|12606.9|12616.8|12596.8|12618.9|12606.9|12613.1|12596.8|7
1628775370000|2021-08-12 13:36:10|12611.7|12599.7|12608.9|12596.9|12616.8|12600.4|12608.9|12596.8|5
1628775380000|2021-08-12 13:36:20|||||||||1
1628775390000|2021-08-12 13:36:30|||||||||2
1628775410000|2021-08-12 13:36:50|||||||||3
1628775420000|2021-08-12 13:37:00|12608|12596|12605.5|12593.5|12608|12596|12605.5|12593.5|28
1628775430000|2021-08-12 13:37:10|12604.6|12592.6|12603|12591|12604.6|12592.6|12602.8|12590.8|6
1628775440000|2021-08-12 13:37:20|12603.3|12591.3|12603|12591|12603.3|12591.3|12603|12591|2
1628775450000|2021-08-12 13:37:30|12602.6|12590.6|12603.9|12591.9|12605.1|12593.1|12602.6|12590.6|8
1628775460000|2021-08-12 13:37:40|12605.8|12593.8|12606|12594|12606|12594|12603.9|12591.9|9
1628775470000|2021-08-12 13:37:50|12606.7|12594.7|12603.3|12591.3|12606.7|12594.7|12603.3|12591.3|3
1628775480000|2021-08-12 13:38:00|12602.4|12590.4|12605.5|12593.5|12605.5|12593.5|12602.1|12590.1|4
1628775490000|2021-08-12 13:38:10|12604.6|12592.6|12601.7|12589.7|12604.6|12592.6|12601.7|12589.7|1
1628775500000|2021-08-12 13:38:20|12602.1|12590.1|12600.8|12588.8|12602.1|12590.1|12600.8|12588.8|3
1628775510000|2021-08-12 13:38:30|||||||||7
1628775520000|2021-08-12 13:38:40|12601.5|12589.5|12604.2|12592.2|12605.1|12593.1|12601.5|12589.5|14
1628775530000|2021-08-12 13:38:50|12603.3|12591.3|12604.2|12592.2|12604.6|12592.6|12603.3|12591.3|5
1628775540000|2021-08-12 13:39:00|12603.9|12591.9|12604.2|12592.2|12605.1|12593.1|12603.9|12591.9|10
1628775550000|2021-08-12 13:39:10|12603.9|12591.9|12603.9|12591.9|12603.9|12591.9|12603.9|12591.9|5
1628775560000|2021-08-12 13:39:20|12605.1|12593.1|12604.2|12592.2|12605.8|12593.8|12603.9|12591.9|5
1628775570000|2021-08-12 13:39:30|12602.6|12590.6|12604.6|12592.6|12604.6|12592.6|12602.6|12590.6|6
1628775580000|2021-08-12 13:39:40|12605.5|12593.5|12606.5|12594.5|12606.5|12594.5|12605.5|12593.5|3
1628775590000|2021-08-12 13:39:50|12604.7|12592.7|12605.3|12593.3|12605.6|12593.6|12604.7|12592.7|2
1628775600000|2021-08-12 13:40:00|12604.4|12592.4|12602.2|12590.2|12604.4|12592.4|12602.2|12590.2|1
1628775610000|2021-08-12 13:40:10|12601.9|12589.9|12604|12592|12604|12592|12601|12589|0
1628775620000|2021-08-12 13:40:20|12604.4|12592.4|12603.1|12591.1|12604.4|12592.4|12603.1|12591.1|0
1628775630000|2021-08-12 13:40:30|12602.2|12590.2|12602.4|12590.4|12603.3|12591.3|12601.5|12589.5|13
1628775640000|2021-08-12 13:40:40|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|3
1628775650000|2021-08-12 13:40:50|12600.6|12588.6|12599.7|12587.7|12600.6|12588.6|12599.7|12587.7|5
1628775660000|2021-08-12 13:41:00|12601.5|12589.5|12603|12591|12603|12591|12601.2|12589.2|10
1628775670000|2021-08-12 13:41:10|12603.3|12591.3|12605.8|12593.8|12605.8|12593.8|12603.3|12591.3|1
1628775690000|2021-08-12 13:41:30|12606.7|12594.7|12610.1|12598.1|12611|12599|12606.7|12594.7|17
1628775700000|2021-08-12 13:41:40|12611|12599|12617.8|12605.8|12617.8|12605.8|12607.6|12595.4|23
1628775710000|2021-08-12 13:41:50|12616|12604|12616.9|12604.9|12621.2|12609.2|12616|12604|5
1628775720000|2021-08-12 13:42:00|12617.3|12605.3|12616|12604|12617.3|12605.3|12616|12604|3
1628775730000|2021-08-12 13:42:10|12614.8|12602.8|12609.1|12597.1|12614.8|12602.8|12609.1|12597.1|1
1628775740000|2021-08-12 13:42:20|12610.1|12598.1|12608.7|12596.7|12614.1|12602.1|12607.8|12595.8|3
1628775750000|2021-08-12 13:42:30|12612.8|12600.8|12610.7|12598.7|12612.8|12600.8|12610.3|12598.3|18
1628775760000|2021-08-12 13:42:40|12611.4|12599.4|12606.9|12594.9|12611.4|12599.4|12606.9|12594.9|6
1628775770000|2021-08-12 13:42:50|12605.1|12593.1|12603.9|12591.9|12605.1|12593.1|12603.9|12591.9|2
1628775780000|2021-08-12 13:43:00|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|12603.5|12591.5|6
1628775790000|2021-08-12 13:43:10|12602.6|12590.6|12601.7|12589.7|12603.5|12591.5|12600.8|12588.8|11
1628775800000|2021-08-12 13:43:20|12600.9|12588.9|12601.8|12589.8|12603.4|12591.4|12600.9|12588.9|1
1628775810000|2021-08-12 13:43:30|12602.7|12590.7|12602.7|12590.7|12602.7|12590.7|12602.7|12590.7|0
1628775820000|2021-08-12 13:43:40|12601.8|12589.8|12601.8|12589.8|12601.8|12589.8|12601.8|12589.8|0
1628775830000|2021-08-12 13:43:50|12602.1|12590.1|12603.7|12591.7|12605.9|12593.9|12602.1|12590.1|11
1628775840000|2021-08-12 13:44:00|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|12602.5|12590.5|0
1628775850000|2021-08-12 13:44:10|12601.6|12589.6|12602.5|12590.5|12602.8|12590.8|12601.6|12589.6|0
1628775860000|2021-08-12 13:44:20|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|4
1628775870000|2021-08-12 13:44:30|12604.3|12592.3|12604.3|12592.3|12604.3|12592.3|12604.3|12592.3|0
1628775880000|2021-08-12 13:44:40|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|1
1628775890000|2021-08-12 13:44:50|12604.3|12592.3|12604.3|12592.3|12604.3|12592.3|12604.3|12592.3|12
1628775900000|2021-08-12 13:45:00|12604.6|12592.6|12602.1|12590.1|12604.6|12592.6|12602.1|12590.1|7
1628775910000|2021-08-12 13:45:10|12601.8|12589.8|12600.9|12588.9|12601.8|12589.8|12600.9|12588.9|15
1628775920000|2021-08-12 13:45:20|12599.8|12587.8|12598|12586|12599.8|12587.8|12597.7|12585.7|33
1628775930000|2021-08-12 13:45:30|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|12597.7|12585.7|2
1628775940000|2021-08-12 13:45:40|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|12600.2|12588.2|7
1628775950000|2021-08-12 13:45:50|12599.8|12587.8|12600.2|12588.2|12600.2|12588.2|12597.7|12585.7|7
1628775960000|2021-08-12 13:46:00|12602.7|12590.7|12602|12590|12602.7|12590.7|12602|12590|7
1628775970000|2021-08-12 13:46:10|12602.3|12590.3|12605.5|12593.5|12608.8|12593.5|12602.3|12588.8|15
1628775980000|2021-08-12 13:46:20|12605.2|12593.2|12608.9|12596.9|12608.9|12596.9|12605.2|12593.2|16
1628775990000|2021-08-12 13:46:30|12608.6|12596.6|12607.3|12595.3|12608.6|12596.6|12607.3|12595.3|6
1628776000000|2021-08-12 13:46:40|12607.7|12595.7|12606.8|12594.8|12607.7|12595.7|12605.2|12593.2|2
1628776010000|2021-08-12 13:46:50|12607.1|12595.1|12610.7|12598.7|12613.4|12601.4|12607.1|12595.1|12
1628776020000|2021-08-12 13:47:00|12610.4|12598.4|12611.1|12599.1|12611.1|12599.1|12608.8|12596.8|12
1628776030000|2021-08-12 13:47:10|12610.2|12598.2|12609.1|12597.1|12610.2|12598.2|12609.1|12597.1|8
1628776040000|2021-08-12 13:47:20|12607.3|12595.3|12608.2|12596.2|12608.2|12596.2|12607.3|12595.3|2
1628776050000|2021-08-12 13:47:30|12609.5|12597.5|12607.7|12595.7|12609.5|12597.5|12607.7|12595.7|2
1628776060000|2021-08-12 13:47:40|12605.9|12593.9|12604.4|12592.4|12605.9|12593.9|12604.4|12592.4|15
1628776080000|2021-08-12 13:48:00|12604.1|12592.1|12604.1|12592.1|12604.1|12592.1|12601.9|12589.9|3
1628776090000|2021-08-12 13:48:10|12603.5|12591.5|12604.1|12592.1|12604.8|12592.8|12603.2|12591.2|12
1628776100000|2021-08-12 13:48:20|12603.4|12591.4|12604.5|12592.5|12604.5|12592.5|12603.4|12591.4|5
1628776110000|2021-08-12 13:48:30|12605.4|12593.4|12606.1|12594.1|12609.5|12597.5|12605.4|12593.4|11
1628776120000|2021-08-12 13:48:40|||||||||2
1628776130000|2021-08-12 13:48:50|12607|12595|12605.2|12593.2|12607|12595|12605.2|12593.2|0
1628776140000|2021-08-12 13:49:00|12606.1|12594.1|12606.6|12594.6|12607|12595|12606.1|12594.1|10
1628776150000|2021-08-12 13:49:10|12608.8|12596.8|12607|12595|12609.5|12597.5|12607|12595|3
1628776160000|2021-08-12 13:49:20|12606.6|12594.6|12606.6|12594.6|12607|12595|12606.6|12594.6|7
1628776170000|2021-08-12 13:49:30|12607.5|12595.5|12608.2|12596.2|12608.2|12596.2|12607.5|12595.5|4
1628776180000|2021-08-12 13:49:40|12609.1|12597.1|12609.1|12597.1|12609.1|12597.1|12609.1|12597.1|2
1628776190000|2021-08-12 13:49:50|12608.1|12596.1|12607.5|12595.5|12608.1|12596.1|12606.3|12594.3|17
1628776200000|2021-08-12 13:50:00|12608.8|12596.8|12610.6|12598.6|12611.5|12599.5|12608.8|12596.8|5
1628776210000|2021-08-12 13:50:10|12607.4|12595.4|12609.9|12597.9|12609.9|12597.9|12607.4|12595.4|28
1628776220000|2021-08-12 13:50:20|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|2
1628776250000|2021-08-12 13:50:50|12610.6|12598.6|12608.8|12596.8|12610.6|12598.6|12608.8|12596.8|4
1628776260000|2021-08-12 13:51:00|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|12609.7|12597.7|0
1628776270000|2021-08-12 13:51:10|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|2
1628776280000|2021-08-12 13:51:20|12612.4|12600.4|12612.7|12600.7|12612.7|12600.7|12612.4|12600.4|2
1628776290000|2021-08-12 13:51:30|||||||||5
1628776300000|2021-08-12 13:51:40|12612.4|12600.4|12610.6|12598.6|12612.4|12600.4|12610.6|12598.6|6
1628776310000|2021-08-12 13:51:50|12612.4|12600.4|12610.6|12598.6|12612.4|12600.4|12610.6|12598.6|0
1628776330000|2021-08-12 13:52:10|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|0
1628776340000|2021-08-12 13:52:20|||||||||2
1628776350000|2021-08-12 13:52:30|12607.9|12595.9|12607|12595|12607.9|12595.9|12607|12595|2
1628776360000|2021-08-12 13:52:40|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|12606.1|12594.1|0
1628776370000|2021-08-12 13:52:50|||||||||5
1628776380000|2021-08-12 13:53:00|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|0
1628776410000|2021-08-12 13:53:30|12606.8|12594.8|12606.8|12594.8|12606.8|12594.8|12606.8|12594.8|0
1628776420000|2021-08-12 13:53:40|12609.5|12597.5|12609.5|12597.5|12609.5|12597.5|12609.5|12597.5|0
1628776440000|2021-08-12 13:54:00|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|15
1628776460000|2021-08-12 13:54:20|12610.8|12598.8|12612|12600|12612|12600|12610.8|12598.8|0
1628776470000|2021-08-12 13:54:30|12613.8|12601.8|12613.8|12601.8|12613.8|12601.8|12613.8|12601.8|0
1628776480000|2021-08-12 13:54:40|12613.5|12601.5|12613.8|12601.8|12613.8|12601.8|12612.6|12600.6|5
1628776500000|2021-08-12 13:55:00|12613.5|12601.5|12614|12602|12615.6|12603.6|12613.5|12601.5|21
1628776510000|2021-08-12 13:55:10|12614.9|12602.9|12614.7|12602.7|12614.9|12602.9|12612.4|12600.4|16
1628776520000|2021-08-12 13:55:20|12613.8|12601.8|12613.8|12601.8|12613.8|12601.8|12613.8|12601.8|0
1628776530000|2021-08-12 13:55:30|12612.9|12600.9|12611.7|12599.7|12612.9|12600.9|12611.7|12599.7|10
1628776540000|2021-08-12 13:55:40|12612.6|12600.6|12613.1|12601.1|12613.8|12601.8|12612.6|12600.6|7
1628776550000|2021-08-12 13:55:50|12613.5|12601.5|12612|12600|12613.8|12601.8|12612|12600|8
1628776560000|2021-08-12 13:56:00|||||||||2
1628776570000|2021-08-12 13:56:10|12613.8|12601.8|12613.8|12601.8|12613.8|12601.8|12613.8|12601.8|7
1628776580000|2021-08-12 13:56:20|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|4
1628776590000|2021-08-12 13:56:30|||||||||9
1628776600000|2021-08-12 13:56:40|12614|12602|12614.7|12602.7|12614.7|12602.7|12614|12602|13
1628776610000|2021-08-12 13:56:50|12615.3|12603.3|12616.9|12604.9|12617.4|12605.4|12615.3|12603.3|2
1628776620000|2021-08-12 13:57:00|12617.8|12605.8|12617.8|12605.8|12619.9|12607.9|12617.8|12605.8|9
1628776630000|2021-08-12 13:57:10|12618.1|12606.1|12617.4|12605.4|12618.1|12606.1|12615.3|12603.3|2
1628776640000|2021-08-12 13:57:20|||||||||6
1628776650000|2021-08-12 13:57:30|12617.8|12605.8|12617.8|12605.8|12617.8|12605.8|12617.8|12605.8|14
1628776660000|2021-08-12 13:57:40|||||||||2
1628776680000|2021-08-12 13:58:00|12618.7|12606.7|12619.9|12607.9|12619.9|12607.9|12618.7|12606.7|9
1628776690000|2021-08-12 13:58:10|12617.8|12605.8|12617.8|12605.8|12618.1|12606.1|12617.8|12605.8|19
1628776700000|2021-08-12 13:58:20|12617.4|12605.4|12619.9|12607.9|12619.9|12607.9|12617.4|12605.4|9
1628776710000|2021-08-12 13:58:30|12619.2|12607.2|12618.7|12606.7|12619.2|12607.2|12618.7|12606.7|18
1628776720000|2021-08-12 13:58:40|12619.6|12607.6|12619.6|12607.6|12619.9|12607.9|12619.2|12607.2|8
1628776730000|2021-08-12 13:58:50|12617.1|12605.1|12618|12606|12618|12606|12614.9|12602.9|14
1628776740000|2021-08-12 13:59:00|12614.9|12602.9|12614.9|12602.9|12614.9|12602.9|12614.9|12602.9|0
1628776750000|2021-08-12 13:59:10|12617.1|12605.1|12617.1|12605.1|12617.1|12605.1|12616.2|12604.2|14
1628776760000|2021-08-12 13:59:20|12616.2|12604.2|12617.1|12605.1|12619.6|12607.6|12616.2|12604.2|0
1628776770000|2021-08-12 13:59:30|12616.2|12604.2|12614.9|12602.9|12616.2|12604.2|12614.9|12602.9|2
1628776780000|2021-08-12 13:59:40|12614|12602|12614.2|12602.2|12614.6|12602.6|12613.7|12601.7|5
1628776790000|2021-08-12 13:59:50|12613.3|12601.3|12612.8|12600.8|12613.3|12601.3|12611.5|12599.5|10
1628776800000|2021-08-12 14:00:00|12610.3|12598.3|12611.9|12599.9|12611.9|12599.9|12610.3|12598.3|10
1628776810000|2021-08-12 14:00:10|12612.4|12600.4|12611.5|12599.5|12612.4|12600.4|12611.5|12599.5|9
1628776820000|2021-08-12 14:00:20|12610.3|12598.3|12611.9|12599.9|12611.9|12599.9|12610.3|12598.3|9
1628776830000|2021-08-12 14:00:30|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|5
1628776840000|2021-08-12 14:00:40|12611.9|12599.9|12613.1|12601.1|12613.1|12601.1|12611.9|12599.9|6
1628776850000|2021-08-12 14:00:50|12612.8|12600.8|12612.8|12600.8|12612.8|12600.8|12612.8|12600.8|7
1628776860000|2021-08-12 14:01:00|12610.6|12598.6|12608.8|12596.8|12611.9|12599.9|12608.8|12596.8|9
1628776870000|2021-08-12 14:01:10|||||||||9
1628776880000|2021-08-12 14:01:20|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|9
1628776890000|2021-08-12 14:01:30|12606.7|12594.7|12606.7|12594.7|12606.7|12594.7|12606.7|12594.7|2
1628776900000|2021-08-12 14:01:40|12607|12595|12607|12595|12607|12595|12607|12595|5
1628776910000|2021-08-12 14:01:50|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|12608.8|12596.8|5
1628776920000|2021-08-12 14:02:00|12607.9|12595.9|12607.9|12595.9|12607.9|12595.9|12607.9|12595.9|9
1628776930000|2021-08-12 14:02:10|12609.7|12597.7|12610.5|12598.5|12610.5|12598.5|12609.7|12597.7|7
1628776940000|2021-08-12 14:02:20|12610.1|12598.1|12618.3|12606.3|12618.6|12606.6|12609.8|12597.8|44
1628776950000|2021-08-12 14:02:30|12617.4|12605.4|12617.7|12605.7|12618.3|12606.3|12616.5|12604.5|31
1628776960000|2021-08-12 14:02:40|12618.6|12606.6|12619.9|12607.9|12619.9|12607.9|12618.6|12606.6|3
1628776970000|2021-08-12 14:02:50|12619.5|12607.5|12619.5|12607.5|12619.5|12607.5|12619.5|12607.5|6
1628776980000|2021-08-12 14:03:00|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12
1628776990000|2021-08-12 14:03:10|||||||||5
1628777000000|2021-08-12 14:03:20|12618.3|12606.3|12618.3|12606.3|12619.9|12607.9|12618.3|12606.3|10
1628777010000|2021-08-12 14:03:30|12618.6|12606.6|12618.3|12606.3|12618.6|12606.6|12618.3|12606.3|1
1628777020000|2021-08-12 14:03:40|12619.9|12607.9|12619.2|12607.2|12619.9|12607.9|12619.2|12607.2|5
1628777030000|2021-08-12 14:03:50|12618.3|12606.3|12617.4|12605.4|12618.3|12606.3|12617.4|12605.4|1
1628777050000|2021-08-12 14:04:10|12616.5|12604.5|12618.1|12606.1|12618.1|12606.1|12616.5|12604.5|10
1628777060000|2021-08-12 14:04:20|12617.2|12605.2|12617.7|12605.7|12617.7|12605.7|12615.6|12603.6|3
1628777070000|2021-08-12 14:04:30|12616.8|12604.8|12615.6|12603.6|12616.8|12604.8|12615.6|12603.6|5
1628777080000|2021-08-12 14:04:40|||||||||20
1628777090000|2021-08-12 14:04:50|||||||||7
1628777100000|2021-08-12 14:05:00|12616.5|12604.5|12616.8|12604.8|12616.8|12604.8|12616.5|12604.5|0
1628777110000|2021-08-12 14:05:10|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|0
1628777120000|2021-08-12 14:05:20|12616.8|12604.8|12616.8|12604.8|12616.8|12604.8|12616.8|12604.8|5
1628777130000|2021-08-12 14:05:30|12619.9|12607.9|12619.5|12607.5|12619.9|12607.9|12619.5|12607.5|5
1628777140000|2021-08-12 14:05:40|12617.4|12605.4|12617|12605|12617.4|12605.4|12617|12605|3
1628777150000|2021-08-12 14:05:50|12615.8|12603.8|12615.4|12603.4|12617.4|12605.4|12615.4|12603.4|11
1628777160000|2021-08-12 14:06:00|12616.7|12604.7|12618.6|12606.6|12618.6|12606.6|12615.4|12603.4|7
1628777170000|2021-08-12 14:06:10|12618.3|12606.3|12618.3|12606.3|12618.3|12606.3|12618.3|12606.3|0
1628777180000|2021-08-12 14:06:20|12617.4|12605.4|12616|12604|12618.3|12606.3|12616|12604|7
1628777190000|2021-08-12 14:06:30|12613.5|12601.5|12614.7|12602.7|12614.7|12602.7|12613.5|12601.5|5
1628777200000|2021-08-12 14:06:40|12615.2|12603.2|12614.5|12602.5|12615.2|12603.2|12614.5|12602.5|5
1628777210000|2021-08-12 14:06:50|12615.4|12603.4|12614.5|12602.5|12615.4|12603.4|12614.5|12602.5|0
1628777220000|2021-08-12 14:07:00|12614.2|12602.2|12619.9|12607.9|12619.9|12607.9|12614.2|12602.2|12
1628777230000|2021-08-12 14:07:10|12619.5|12607.5|12617.6|12605.6|12619.5|12607.5|12617.6|12605.6|16
1628777240000|2021-08-12 14:07:20|12617.2|12605.2|12618.1|12606.1|12618.6|12606.6|12617.2|12605.2|9
1628777250000|2021-08-12 14:07:30|12617|12605|12617|12605|12617|12605|12617|12605|4
1628777260000|2021-08-12 14:07:40|12618.1|12606.1|12619.5|12607.5|12619.5|12607.5|12617.7|12605.7|5
1628777270000|2021-08-12 14:07:50|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|5
1628777280000|2021-08-12 14:08:00|12618.3|12606.3|12619.9|12607.9|12619.9|12607.9|12618.3|12606.3|2
1628777290000|2021-08-12 14:08:10|12619|12607|12618.1|12606.1|12619|12607|12618.1|12606.1|0
1628777300000|2021-08-12 14:08:20|12619.9|12607.9|12618.1|12606.1|12619.9|12607.9|12618.1|12606.1|0
1628777310000|2021-08-12 14:08:30|12617.4|12605.4|12618.1|12606.1|12618.1|12606.1|12617.4|12605.4|15
1628777320000|2021-08-12 14:08:40|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|12617.7|12605.7|1
1628777340000|2021-08-12 14:09:00|12617.4|12605.4|12617.4|12605.4|12617.4|12605.4|12617.4|12605.4|1
1628777350000|2021-08-12 14:09:10|12618.1|12606.1|12616.5|12604.5|12618.1|12606.1|12616.5|12604.5|7
1628777360000|2021-08-12 14:09:20|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|2
1628777370000|2021-08-12 14:09:30|||||||||5
1628777380000|2021-08-12 14:09:40|12618.1|12606.1|12616.8|12604.8|12618.1|12606.1|12616.8|12604.8|6
1628777390000|2021-08-12 14:09:50|12616.5|12604.5|12614|12602|12616.5|12604.5|12614|12602|18
1628777400000|2021-08-12 14:10:00|12614.9|12602.9|12614.3|12602.3|12615.6|12603.6|12614.3|12602.3|2
1628777410000|2021-08-12 14:10:10|12614.7|12602.7|12615.6|12603.6|12615.6|12603.6|12614.7|12602.7|1
1628777420000|2021-08-12 14:10:20|||||||||5
1628777430000|2021-08-12 14:10:30|12614.3|12602.3|12613.1|12601.1|12614.3|12602.3|12613.1|12601.1|2
1628777440000|2021-08-12 14:10:40|12612.4|12600.4|12612.7|12600.7|12612.7|12600.7|12611.5|12599.5|17
1628777450000|2021-08-12 14:10:50|12611.8|12599.8|12609.9|12597.9|12612.7|12600.7|12609.9|12597.9|6
1628777460000|2021-08-12 14:11:00|12610.2|12598.2|12611.1|12599.1|12611.1|12599.1|12610.2|12598.2|4
1628777470000|2021-08-12 14:11:10|12612.4|12600.4|12610.8|12598.8|12612.4|12600.4|12610.8|12598.8|3
1628777480000|2021-08-12 14:11:20|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|1
1628777500000|2021-08-12 14:11:40|12610.6|12598.6|12613.1|12601.1|12613.1|12601.1|12610.6|12598.6|7
1628777510000|2021-08-12 14:11:50|12607.8|12595.8|12609.4|12597.4|12609.4|12597.4|12607.8|12595.8|6
1628777520000|2021-08-12 14:12:00|12610.3|12598.3|12615.2|12595.2|12615.2|12599.2|12609.9|12595.2|5
1628777540000|2021-08-12 14:12:20|12610.8|12598.8|12611.9|12599.9|12611.9|12599.9|12610.5|12598.5|3
1628777560000|2021-08-12 14:12:40|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|0
1628777580000|2021-08-12 14:13:00|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|12614.2|12602.2|0
1628777590000|2021-08-12 14:13:10|12616|12604|12615.1|12603.1|12616|12604|12615.1|12603.1|1
1628777600000|2021-08-12 14:13:20|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|12613.3|12601.3|3
1628777610000|2021-08-12 14:13:30|||||||||1
1628777620000|2021-08-12 14:13:40|12614.2|12602.2|12616.7|12604.7|12616.7|12604.7|12614.2|12602.2|1
1628777630000|2021-08-12 14:13:50|12617.4|12605.4|12617.4|12605.4|12617.4|12605.4|12617.4|12605.4|0
1628777640000|2021-08-12 14:14:00|12619.2|12607.2|12621|12609|12621|12609|12619.2|12607.2|0
1628777650000|2021-08-12 14:14:10|12621.4|12609.4|12621.4|12609.4|12621.4|12609.4|12620.1|12608.1|2
1628777660000|2021-08-12 14:14:20|12623.5|12611.5|12622.6|12610.6|12623.5|12611.5|12622.6|12610.6|0
1628777670000|2021-08-12 14:14:30|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|0
1628777690000|2021-08-12 14:14:50|12621.4|12609.4|12621.4|12609.4|12621.4|12609.4|12621.4|12609.4|0
1628777700000|2021-08-12 14:15:00|12621|12609|12619.2|12607.2|12621|12609|12619.2|12607.2|0
1628777710000|2021-08-12 14:15:10|12621|12609|12620.1|12608.1|12621|12609|12619.2|12607.2|0
1628777720000|2021-08-12 14:15:20|12621|12609|12621|12609|12621|12609|12621|12609|0
1628777730000|2021-08-12 14:15:30|12621.9|12609.9|12621.9|12609.9|12622.8|12610.8|12621.9|12609.9|4
1628777740000|2021-08-12 14:15:40|12622.3|12610.3|12623.2|12611.2|12623.2|12611.2|12622.3|12610.3|2
1628777750000|2021-08-12 14:15:50|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|5
1628777760000|2021-08-12 14:16:00|12621.4|12609.4|12621.4|12609.4|12621.4|12609.4|12621.4|12609.4|0
1628777790000|2021-08-12 14:16:30|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|0
1628777800000|2021-08-12 14:16:40|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|0
1628777810000|2021-08-12 14:16:50|||||||||2
1628777820000|2021-08-12 14:17:00|12622.6|12610.6|12622.6|12610.6|12623.5|12611.5|12622.6|12610.6|1
1628777830000|2021-08-12 14:17:10|12623.5|12611.5|12626|12614|12626|12614|12623.5|12611.5|14
1628777840000|2021-08-12 14:17:20|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|4
1628777850000|2021-08-12 14:17:30|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|4
1628777860000|2021-08-12 14:17:40|12627.8|12615.8|12628.2|12616.2|12628.2|12616.2|12627.8|12615.8|5
1628777870000|2021-08-12 14:17:50|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|0
1628777880000|2021-08-12 14:18:00|||||||||8
1628777890000|2021-08-12 14:18:10|||||||||2
1628777900000|2021-08-12 14:18:20|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|20
1628777910000|2021-08-12 14:18:30|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|0
1628777920000|2021-08-12 14:18:40|12626.9|12614.9|12628.2|12616.2|12628.2|12616.2|12626.9|12614.9|2
1628777930000|2021-08-12 14:18:50|12627.8|12615.8|12627.8|12615.8|12628.2|12616.2|12627.8|12615.8|8
1628777940000|2021-08-12 14:19:00|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|2
1628777950000|2021-08-12 14:19:10|||||||||10
1628777970000|2021-08-12 14:19:30|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|8
1628777980000|2021-08-12 14:19:40|||||||||1
1628777990000|2021-08-12 14:19:50|12627.8|12615.8|12628.2|12616.2|12628.2|12616.2|12627.8|12615.8|5
1628778000000|2021-08-12 14:20:00|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|12627.8|12615.8|0
1628778010000|2021-08-12 14:20:10|||||||||3
1628778020000|2021-08-12 14:20:20|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|2
1628778030000|2021-08-12 14:20:30|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12627.8|12615.8|5
1628778050000|2021-08-12 14:20:50|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|0
1628778070000|2021-08-12 14:21:10|||||||||5
1628778090000|2021-08-12 14:21:30|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|4
1628778100000|2021-08-12 14:21:40|12628.6|12616.6|12628.6|12616.6|12628.6|12616.6|12628.6|12616.6|0
1628778210000|2021-08-12 14:23:30|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|5
1628778220000|2021-08-12 14:23:40|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|6
1628778230000|2021-08-12 14:23:50|12628.6|12616.6|12628.2|12616.2|12628.6|12616.6|12628.2|12616.2|1
1628778290000|2021-08-12 14:24:50|12629.1|12617.1|12629.7|12617.7|12630.4|12618.4|12629.1|12617.1|5
1628778300000|2021-08-12 14:25:00|12630.4|12618.4|12630|12618|12632.2|12620.2|12630|12618|21
1628778310000|2021-08-12 14:25:10|12629.7|12617.7|12632.2|12620.2|12632.2|12620.2|12629.7|12617.7|6
1628778320000|2021-08-12 14:25:20|12633.1|12621.1|12635|12623|12635|12623|12633.1|12621.1|24
1628778330000|2021-08-12 14:25:30|12635.4|12623.4|12638.1|12626.1|12639|12627|12635.4|12623.4|11
1628778340000|2021-08-12 14:25:40|12638.8|12626.8|12639.7|12627.7|12640.4|12628.4|12638.8|12626.8|10
1628778350000|2021-08-12 14:25:50|12639|12627|12639|12627|12639|12627|12639|12627|0
1628778360000|2021-08-12 14:26:00|12639.7|12627.7|12641.5|12629.5|12641.5|12629.5|12639.7|12627.7|7
1628778370000|2021-08-12 14:26:10|12647.9|12635.9|12649.2|12637.2|12649.5|12637.5|12647.9|12635.9|17
1628778380000|2021-08-12 14:26:20|12648.6|12636.6|12648.3|12636.3|12649.5|12637.5|12648.3|12636.3|3
1628778390000|2021-08-12 14:26:30|12645.8|12633.8|12645.8|12633.8|12645.8|12633.8|12645.8|12633.8|0
1628778410000|2021-08-12 14:26:50|12647|12635|12646.7|12634.7|12648.3|12636.3|12646.3|12634.3|0
1628778420000|2021-08-12 14:27:00|12647|12635|12645.8|12633.8|12648.3|12636.3|12645.8|12633.8|7
1628778430000|2021-08-12 14:27:10|12646.7|12634.7|12645.8|12633.8|12646.7|12634.7|12645.8|12633.8|0
1628778440000|2021-08-12 14:27:20|12646.7|12634.7|12641.7|12629.7|12646.7|12634.7|12641.7|12629.7|5
1628778450000|2021-08-12 14:27:30|12642.4|12630.4|12647.6|12635.6|12650.1|12638.1|12641.3|12629.3|10
1628778460000|2021-08-12 14:27:40|12648.8|12636.8|12650.1|12638.1|12650.1|12638.1|12648.8|12636.8|2
1628778470000|2021-08-12 14:27:50|12649.7|12637.7|12650.1|12638.1|12650.1|12638.1|12648.5|12636.5|1
1628778480000|2021-08-12 14:28:00|12652.6|12640.6|12652.2|12640.2|12654.4|12642.4|12651.9|12639.9|7
1628778490000|2021-08-12 14:28:10|12653.1|12641.1|12650.6|12638.6|12656.2|12644.2|12650.3|12638.3|33
1628778500000|2021-08-12 14:28:20|12651|12639|12652.8|12640.8|12652.8|12640.8|12651|12639|0
1628778510000|2021-08-12 14:28:30|12653.1|12641.1|12656.2|12644.2|12656.2|12644.2|12653.1|12641.1|6
1628778520000|2021-08-12 14:28:40|12657.1|12645.1|12657.8|12645.8|12657.8|12645.8|12657.1|12645.1|8
1628778530000|2021-08-12 14:28:50|12659.4|12647.4|12658.7|12646.7|12659.4|12647.4|12656.9|12644.9|5
1628778540000|2021-08-12 14:29:00|12657.6|12645.6|12651.9|12639.9|12657.6|12645.6|12651.9|12639.9|3
1628778550000|2021-08-12 14:29:10|12650.1|12638.1|12649.4|12637.4|12650.1|12638.1|12649.4|12637.4|6
1628778560000|2021-08-12 14:29:20|12652.2|12640.2|12653.1|12641.1|12653.5|12641.5|12652.2|12640.2|4
1628778580000|2021-08-12 14:29:40|||||||||2
1628778590000|2021-08-12 14:29:50|12653.5|12641.5|12644.2|12632.2|12654.4|12642.4|12644.2|12632.2|6
1628778600000|2021-08-12 14:30:00|12646|12634|12641.4|12629.4|12646|12634|12640.1|12628.1|5
1628778610000|2021-08-12 14:30:10|12642.6|12630.6|12647.9|12627.9|12647.9|12631.5|12642.6|12627.9|0
1628778620000|2021-08-12 14:30:20|12643.5|12631.5|12643|12631|12643.5|12631.5|12642.3|12630.3|1
1628778640000|2021-08-12 14:30:40|12640.8|12628.8|12639.8|12627.8|12640.8|12628.8|12639.8|12627.8|4
1628778650000|2021-08-12 14:30:50|12638.9|12626.9|12640.1|12628.1|12640.1|12628.1|12638.9|12626.9|5
1628778660000|2021-08-12 14:31:00|12638.9|12626.9|12638.5|12626.5|12638.9|12626.9|12638.5|12626.5|0
1628778670000|2021-08-12 14:31:10|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.5|12626.5|0
1628778680000|2021-08-12 14:31:20|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|12638|12626|0
1628778690000|2021-08-12 14:31:30|12640.5|12628.5|12640.1|12628.1|12642.6|12630.6|12637.6|12625.6|0
1628778700000|2021-08-12 14:31:40|12642.3|12630.3|12640.1|12628.1|12642.3|12630.3|12638.5|12626.5|0
1628778710000|2021-08-12 14:31:50|12641|12629|12642.6|12630.6|12642.6|12630.6|12641|12629|0
1628778720000|2021-08-12 14:32:00|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|12645.7|12633.7|0
1628778730000|2021-08-12 14:32:10|12646.6|12634.6|12649.4|12637.4|12649.4|12637.4|12646.6|12634.6|2
1628778740000|2021-08-12 14:32:20|||||||||8
1628778750000|2021-08-12 14:32:30|12650.3|12638.3|12653.2|12641.2|12653.2|12641.2|12650.3|12638.3|6
1628778760000|2021-08-12 14:32:40|12652.3|12640.3|12651|12639|12652.3|12640.3|12651|12639|5
1628778770000|2021-08-12 14:32:50|12649.8|12637.8|12646.7|12634.7|12649.8|12637.8|12646.7|12634.7|1
1628778780000|2021-08-12 14:33:00|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|12645.5|12633.5|0
1628778790000|2021-08-12 14:33:10|12645.1|12633.1|12641.7|12629.7|12645.1|12633.1|12640.5|12628.5|4
1628778800000|2021-08-12 14:33:20|12642.4|12630.4|12643.5|12631.5|12644.2|12632.2|12642.4|12630.4|1
1628778810000|2021-08-12 14:33:30|12642.6|12630.6|12643.5|12631.5|12647.9|12632.4|12642.3|12627.9|5
1628778820000|2021-08-12 14:33:40|12643.2|12631.2|12643.9|12631.9|12643.9|12631.9|12642.6|12630.6|5
1628778830000|2021-08-12 14:33:50|12643|12631|12641.9|12629.9|12643|12631|12641.9|12629.9|1
1628778840000|2021-08-12 14:34:00|12643.5|12631.5|12642.6|12630.6|12643.5|12631.5|12642.6|12630.6|4
1628778850000|2021-08-12 14:34:10|12643.5|12631.5|12644.8|12632.8|12644.8|12632.8|12642.3|12630.3|0
1628778860000|2021-08-12 14:34:20|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|4
1628778870000|2021-08-12 14:34:30|12646.4|12634.4|12648.5|12636.5|12650.7|12638.7|12646.4|12634.4|4
1628778880000|2021-08-12 14:34:40|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|0
1628778890000|2021-08-12 14:34:50|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|0
1628778910000|2021-08-12 14:35:10|12648.2|12636.2|12649.4|12637.4|12649.4|12637.4|12648.2|12636.2|0
1628778920000|2021-08-12 14:35:20|12650.7|12638.7|12651.9|12639.9|12651.9|12639.9|12649.8|12637.8|16
1628778930000|2021-08-12 14:35:30|12652.3|12640.3|12652.3|12640.3|12652.3|12640.3|12650.7|12638.7|1
1628778940000|2021-08-12 14:35:40|12651|12639|12648.5|12636.5|12651|12639|12648.2|12636.2|3
1628778950000|2021-08-12 14:35:50|12648.2|12636.2|12647.3|12635.3|12648.5|12636.5|12647.3|12635.3|0
1628778970000|2021-08-12 14:36:10|12646.4|12634.4|12651|12639|12652.3|12640.3|12645.5|12633.5|0
1628778980000|2021-08-12 14:36:20|12650.1|12638.1|12651|12639|12651|12639|12648.5|12636.5|5
1628778990000|2021-08-12 14:36:30|12654.4|12642.4|12651.4|12639.4|12654.4|12642.4|12651.4|12639.4|0
1628779000000|2021-08-12 14:36:40|12651|12639|12653.7|12641.7|12654.1|12642.1|12651|12639|11
1628779010000|2021-08-12 14:36:50|12652.5|12640.5|12652.5|12640.5|12652.8|12640.8|12652.5|12640.5|0
1628779020000|2021-08-12 14:37:00|12651.6|12639.6|12647.3|12635.3|12651.6|12639.6|12647.3|12635.3|0
1628779030000|2021-08-12 14:37:10|12646.4|12634.4|12646.4|12634.4|12647.3|12635.3|12645.1|12633.1|0
1628779040000|2021-08-12 14:37:20|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|12647.3|12635.3|0
1628779050000|2021-08-12 14:37:30|12648.2|12636.2|12645.1|12633.1|12648.2|12636.2|12645.1|12633.1|0
1628779060000|2021-08-12 14:37:40|12644.1|12632.1|12644.8|12632.8|12649.7|12634|12644.1|12629.7|6
1628779070000|2021-08-12 14:37:50|12642.6|12630.6|12643.5|12631.5|12643.9|12631.9|12642.6|12630.6|5
1628779080000|2021-08-12 14:38:00|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|0
1628779090000|2021-08-12 14:38:10|12642.3|12630.3|12643.2|12631.2|12643.2|12631.2|12642.3|12630.3|0
1628779100000|2021-08-12 14:38:20|12643.5|12631.5|12642.3|12630.3|12643.5|12631.5|12642.3|12630.3|5
1628779110000|2021-08-12 14:38:30|12642.6|12630.6|12638.2|12626.2|12643.5|12631.5|12638|12626|6
1628779120000|2021-08-12 14:38:40|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|0
1628779130000|2021-08-12 14:38:50|12640|12628|12641.1|12629.1|12641.1|12629.1|12638.8|12626.8|13
1628779140000|2021-08-12 14:39:00|12640.7|12628.7|12637.7|12625.7|12640.7|12628.7|12637.7|12625.7|9
1628779150000|2021-08-12 14:39:10|12637|12625|12637|12625|12637|12625|12637|12625|2
1628779160000|2021-08-12 14:39:20|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|5
1628779170000|2021-08-12 14:39:30|12637.9|12625.9|12637.5|12625.5|12638.8|12626.8|12637.5|12625.5|6
1628779180000|2021-08-12 14:39:40|12638.8|12626.8|12638.8|12626.8|12638.8|12626.8|12636.3|12624.3|10
1628779190000|2021-08-12 14:39:50|12640.7|12628.7|12640|12628|12640.7|12628.7|12639.1|12627.1|4
1628779200000|2021-08-12 14:40:00|12639.7|12627.7|12641.6|12629.6|12641.6|12629.6|12639.7|12627.7|0
1628779210000|2021-08-12 14:40:10|12642.5|12630.5|12640.4|12628.4|12642.9|12630.9|12640.4|12628.4|0
1628779220000|2021-08-12 14:40:20|12639.1|12627.1|12640.7|12628.7|12640.7|12628.7|12639.1|12627.1|0
1628779230000|2021-08-12 14:40:30|12639.5|12627.5|12640.7|12628.7|12640.7|12628.7|12639.5|12627.5|3
1628779240000|2021-08-12 14:40:40|12640.4|12628.4|12639.5|12627.5|12641.6|12629.6|12639.5|12627.5|0
1628779260000|2021-08-12 14:41:00|12638.6|12626.6|12638.2|12626.2|12639.5|12627.5|12637.3|12625.3|0
1628779270000|2021-08-12 14:41:10|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|5
1628779280000|2021-08-12 14:41:20|12641.1|12629.1|12641.1|12629.1|12641.1|12629.1|12641.1|12629.1|6
1628779290000|2021-08-12 14:41:30|12643.8|12631.8|12644.1|12632.1|12644.1|12632.1|12643.8|12631.8|0
1628779300000|2021-08-12 14:41:40|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|0
1628779310000|2021-08-12 14:41:50|12646.3|12634.3|12646.3|12634.3|12646.3|12634.3|12646.3|12634.3|0
1628779320000|2021-08-12 14:42:00|||||||||2
1628779330000|2021-08-12 14:42:10|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|12643.2|12631.2|1
1628779340000|2021-08-12 14:42:20|12642.9|12630.9|12648.1|12636.1|12648.1|12636.1|12642.9|12630.9|1
1628779350000|2021-08-12 14:42:30|12648.8|12636.8|12650.9|12638.9|12650.9|12638.9|12648.8|12636.8|0
1628779370000|2021-08-12 14:42:50|12653.1|12641.1|12653.1|12641.1|12653.1|12641.1|12650.9|12638.9|0
1628779380000|2021-08-12 14:43:00|12650.9|12638.9|12648.4|12636.4|12651.8|12639.8|12648.4|12636.4|0
1628779390000|2021-08-12 14:43:10|12648.8|12636.8|12648.2|12636.2|12649.1|12637.1|12648.2|12636.2|0
1628779400000|2021-08-12 14:43:20|12650.2|12638.2|12650.2|12638.2|12651.1|12639.1|12650.2|12638.2|9
1628779410000|2021-08-12 14:43:30|12651.1|12639.1|12650|12638|12651.1|12639.1|12650|12638|1
1628779420000|2021-08-12 14:43:40|12649.1|12637.1|12647.3|12635.3|12649.1|12637.1|12647.3|12635.3|1
1628779430000|2021-08-12 14:43:50|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|0
1628779440000|2021-08-12 14:44:00|12647.3|12635.3|12647|12635|12647.3|12635.3|12643.9|12631.9|5
1628779450000|2021-08-12 14:44:10|12648.6|12636.6|12650.4|12638.4|12650.9|12638.9|12648.6|12636.6|4
1628779470000|2021-08-12 14:44:30|12649.7|12637.7|12648.8|12636.8|12649.8|12637.8|12648.4|12636.4|5
1628779480000|2021-08-12 14:44:40|12649.1|12637.1|12649.7|12637.7|12649.7|12637.7|12648.8|12636.8|5
1628779490000|2021-08-12 14:44:50|12650|12638|12649.7|12637.7|12650|12638|12649.7|12637.7|0
1628779500000|2021-08-12 14:45:00|12648.8|12636.8|12650.9|12638.9|12650.9|12638.9|12648.1|12636.1|10
1628779510000|2021-08-12 14:45:10|12651.8|12639.8|12653.1|12641.1|12653.1|12641.1|12651.8|12639.8|2
1628779520000|2021-08-12 14:45:20|||||||||5
1628779530000|2021-08-12 14:45:30|||||||||3
1628779540000|2021-08-12 14:45:40|12651.8|12639.8|12650.6|12638.6|12651.8|12639.8|12650.6|12638.6|9
1628779550000|2021-08-12 14:45:50|12649.7|12637.7|12650.6|12638.6|12650.9|12638.9|12649.7|12637.7|0
1628779560000|2021-08-12 14:46:00|12649.3|12637.3|12646.3|12634.3|12649.3|12637.3|12646.3|12634.3|0
1628779570000|2021-08-12 14:46:10|12647.2|12635.2|12650.6|12638.6|12650.6|12638.6|12647.2|12635.2|2
1628779590000|2021-08-12 14:46:30|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|12649.3|12637.3|4
1628779600000|2021-08-12 14:46:40|12648.4|12636.4|12649.3|12637.3|12649.3|12637.3|12648.4|12636.4|3
1628779620000|2021-08-12 14:47:00|12648.4|12636.4|12650.6|12638.6|12650.6|12638.6|12648.4|12636.4|1
1628779630000|2021-08-12 14:47:10|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|12648.1|12636.1|1
1628779650000|2021-08-12 14:47:30|12649|12637|12649|12637|12649|12637|12649|12637|0
1628779660000|2021-08-12 14:47:40|12648.3|12636.3|12645.6|12633.6|12648.3|12636.3|12645.6|12633.6|2
1628779670000|2021-08-12 14:47:50|12646|12634|12648.1|12636.1|12648.1|12636.1|12646|12634|0
1628779680000|2021-08-12 14:48:00|12649|12637|12648.1|12636.1|12649|12637|12648.1|12636.1|3
1628779690000|2021-08-12 14:48:10|12647.8|12635.8|12648.1|12636.1|12649.9|12637.9|12647.8|12635.8|5
1628779700000|2021-08-12 14:48:20|12647.8|12635.8|12651.5|12639.5|12651.5|12639.5|12647.8|12635.8|3
1628779720000|2021-08-12 14:48:40|12651.9|12639.9|12650.6|12638.6|12651.9|12639.9|12650.6|12638.6|0
1628779740000|2021-08-12 14:49:00|12648.1|12636.1|12644|12632|12648.1|12636.1|12644|12632|9
1628779760000|2021-08-12 14:49:20|12645.8|12633.8|12651.2|12639.2|12651.2|12639.2|12645.8|12633.8|8
1628779770000|2021-08-12 14:49:30|12652.4|12640.4|12652.4|12640.4|12652.4|12640.4|12652.4|12640.4|2
1628779780000|2021-08-12 14:49:40|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|3
1628779790000|2021-08-12 14:49:50|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|6
1628779800000|2021-08-12 14:50:00|12657.4|12645.4|12659.9|12647.9|12659.9|12647.9|12657.4|12645.4|26
1628779810000|2021-08-12 14:50:10|12662.4|12650.4|12660.3|12648.3|12662.4|12650.4|12660.3|12648.3|10
1628779820000|2021-08-12 14:50:20|12661.2|12649.2|12661.2|12649.2|12662.4|12650.4|12660.6|12648.6|5
1628779830000|2021-08-12 14:50:30|12661.5|12649.5|12664.9|12652.9|12664.9|12652.9|12661.5|12649.5|2
1628779840000|2021-08-12 14:50:40|12664|12652|12663.7|12651.7|12664|12652|12663.7|12651.7|0
1628779850000|2021-08-12 14:50:50|12664.9|12652.9|12664.9|12652.9|12664.9|12652.9|12664.9|12652.9|42
1628779860000|2021-08-12 14:51:00|12664.6|12652.6|12666.7|12654.7|12666.7|12654.7|12664.6|12652.6|11
1628779870000|2021-08-12 14:51:10|12665.8|12653.8|12664.9|12652.9|12666.7|12654.7|12664.9|12652.9|3
1628779880000|2021-08-12 14:51:20|12665.8|12653.8|12664.9|12652.9|12665.8|12653.8|12664.9|12652.9|0
1628779900000|2021-08-12 14:51:40|12666.7|12654.7|12662.1|12650.1|12666.7|12654.7|12662.1|12650.1|2
1628779910000|2021-08-12 14:51:50|12663.9|12651.9|12664.6|12652.6|12665.5|12653.5|12663.7|12651.7|10
1628779920000|2021-08-12 14:52:00|12662.4|12650.4|12662.1|12650.1|12662.4|12650.4|12662.1|12650.1|0
1628779930000|2021-08-12 14:52:10|12660.3|12648.3|12662.8|12650.8|12662.8|12650.8|12660.3|12648.3|1
1628779940000|2021-08-12 14:52:20|12661|12649|12661.7|12649.7|12661.7|12649.7|12661|12649|10
1628779960000|2021-08-12 14:52:40|12659.5|12647.5|12660.6|12648.6|12660.6|12648.6|12659.5|12647.5|19
1628779980000|2021-08-12 14:53:00|12659.7|12647.7|12654.3|12642.3|12659.7|12647.7|12654.3|12642.3|18
1628779990000|2021-08-12 14:53:10|12660.5|12640.5|12655.1|12643.1|12661.4|12643.2|12655.1|12639.4|0
1628780000000|2021-08-12 14:53:20|12659.4|12639.4|12659.4|12639.4|12659.4|12643.1|12655.1|12639.4|0
1628780010000|2021-08-12 14:53:30|12656.1|12644.1|12656.1|12644.1|12656.1|12644.1|12656.1|12644.1|0
1628780020000|2021-08-12 14:53:40|12654.9|12642.9|12651.1|12639.1|12654.9|12642.9|12648.1|12636.1|0
1628780030000|2021-08-12 14:53:50|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|0
1628780040000|2021-08-12 14:54:00|||||||||3
1628780050000|2021-08-12 14:54:10|12648.3|12636.3|12647.4|12635.4|12648.3|12636.3|12645.2|12633.2|1
1628780060000|2021-08-12 14:54:20|12646.5|12634.5|12645.2|12633.2|12646.5|12634.5|12645.2|12633.2|0
1628780070000|2021-08-12 14:54:30|12644.9|12632.9|12644.5|12632.5|12646.1|12634.1|12644.5|12632.5|7
1628780080000|2021-08-12 14:54:40|||||||||2
1628780090000|2021-08-12 14:54:50|12643.6|12631.6|12641.5|12629.5|12643.6|12631.6|12641.5|12629.5|4
1628780100000|2021-08-12 14:55:00|12642.4|12630.4|12641.5|12629.5|12642.4|12630.4|12641.5|12629.5|8
1628780110000|2021-08-12 14:55:10|12641.1|12629.1|12637|12625|12641.1|12629.1|12637|12625|6
1628780120000|2021-08-12 14:55:20|12636.1|12624.1|12633.6|12621.6|12636.1|12624.1|12633.6|12621.6|5
1628780130000|2021-08-12 14:55:30|12634|12622|12633.6|12621.6|12634|12622|12633.6|12621.6|0
1628780140000|2021-08-12 14:55:40|12633.3|12621.3|12633.6|12621.6|12633.6|12621.6|12632|12620|10
1628780150000|2021-08-12 14:55:50|12633.3|12621.3|12633.6|12621.6|12636.1|12624.1|12633.3|12621.3|1
1628780160000|2021-08-12 14:56:00|12634|12622|12635.8|12623.8|12635.8|12623.8|12634|12622|0
1628780170000|2021-08-12 14:56:10|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|0
1628780180000|2021-08-12 14:56:20|12635.2|12623.2|12634.5|12622.5|12636.7|12624.7|12634.5|12622.5|5
1628780190000|2021-08-12 14:56:30|12633.6|12621.6|12634.9|12622.9|12634.9|12622.9|12633.6|12621.6|9
1628780200000|2021-08-12 14:56:40|12635.2|12623.2|12635.8|12623.8|12635.8|12623.8|12634.9|12622.9|5
1628780210000|2021-08-12 14:56:50|12636.1|12624.1|12633.6|12621.6|12636.1|12624.1|12633.6|12621.6|0
1628780220000|2021-08-12 14:57:00|12632.4|12620.4|12632.4|12620.4|12632.4|12620.4|12632.4|12620.4|10
1628780230000|2021-08-12 14:57:10|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|4
1628780240000|2021-08-12 14:57:20|12631.5|12619.5|12634.9|12622.9|12634.9|12622.9|12631.5|12619.5|0
1628780260000|2021-08-12 14:57:40|12635.8|12623.8|12635.8|12623.8|12635.8|12623.8|12635.8|12623.8|0
1628780280000|2021-08-12 14:58:00|12634.9|12622.9|12637.1|12625.1|12637.1|12625.1|12634.9|12622.9|0
1628780290000|2021-08-12 14:58:10|12635.8|12623.8|12635.8|12623.8|12635.8|12623.8|12635.8|12623.8|5
1628780300000|2021-08-12 14:58:20|12634.9|12622.9|12634.9|12622.9|12635.8|12623.8|12634.9|12622.9|0
1628780310000|2021-08-12 14:58:30|12634|12622|12632.8|12620.8|12634|12622|12632.8|12620.8|0
1628780320000|2021-08-12 14:58:40|12634|12622|12634|12622|12634|12622|12634|12622|0
1628780330000|2021-08-12 14:58:50|12633.7|12621.7|12632.1|12620.1|12633.7|12621.7|12630.8|12618.8|2
1628780350000|2021-08-12 14:59:10|12631.7|12619.7|12630.8|12618.8|12631.7|12619.7|12630.8|12618.8|5
1628780360000|2021-08-12 14:59:20|12632.1|12620.1|12630.8|12618.8|12632.1|12620.1|12630.8|12618.8|5
1628780390000|2021-08-12 14:59:50|12631.7|12619.7|12632.8|12620.8|12632.8|12620.8|12631.7|12619.7|3
1628780400000|2021-08-12 15:00:00|12633.5|12621.5|12635.6|12623.6|12636.2|12624.2|12633.5|12621.5|5
1628780420000|2021-08-12 15:00:20|12638.5|12626.5|12635.6|12623.6|12638.5|12626.5|12635.6|12623.6|5
1628780430000|2021-08-12 15:00:30|12637.4|12625.4|12636.5|12624.5|12638.5|12626.5|12636.5|12624.5|2
1628780440000|2021-08-12 15:00:40|12636.9|12624.9|12636.9|12624.9|12636.9|12624.9|12636.9|12624.9|0
1628780450000|2021-08-12 15:00:50|12637.6|12625.6|12636.9|12624.9|12637.6|12625.6|12636|12624|5
1628780460000|2021-08-12 15:01:00|12637.8|12625.8|12638.5|12626.5|12640.5|12626.5|12636.4|12620.5|15
1628780470000|2021-08-12 15:01:10|12643.2|12623.2|12638.5|12626.5|12643.2|12626.5|12638.5|12623.2|1
1628780480000|2021-08-12 15:01:20|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|6
1628780490000|2021-08-12 15:01:30|12639.1|12627.1|12638.2|12626.2|12639.1|12627.1|12638.2|12626.2|0
1628780500000|2021-08-12 15:01:40|12637.3|12625.3|12640|12620|12640.9|12625.3|12637.3|12617.9|0
1628780510000|2021-08-12 15:01:50|12636.4|12624.4|12637.1|12625.1|12637.1|12625.1|12636.4|12624.4|0
1628780520000|2021-08-12 15:02:00|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|0
1628780530000|2021-08-12 15:02:10|12637.1|12625.1|12638.5|12626.5|12638.5|12626.5|12637.1|12625.1|5
1628780540000|2021-08-12 15:02:20|12643.2|12623.2|12641.4|12629.4|12643.2|12629.4|12641.4|12623.2|0
1628780550000|2021-08-12 15:02:30|12640.5|12628.5|12639.2|12627.2|12640.5|12628.5|12639.2|12627.2|0
1628780560000|2021-08-12 15:02:40|12638.3|12626.3|12638.3|12626.3|12638.3|12626.3|12638.3|12626.3|0
1628780570000|2021-08-12 15:02:50|12637.3|12625.3|12636|12624|12637.3|12625.3|12636|12624|7
1628780580000|2021-08-12 15:03:00|12636.9|12624.9|12634.2|12622.2|12636.9|12624.9|12634.2|12622.2|0
1628780590000|2021-08-12 15:03:10|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|12635.5|12623.5|0
1628780600000|2021-08-12 15:03:20|12636.4|12624.4|12637.1|12625.1|12637.4|12625.4|12636.4|12624.4|3
1628780610000|2021-08-12 15:03:30|12636.7|12624.7|12634.8|12622.8|12636.7|12624.7|12634.8|12622.8|2
1628780620000|2021-08-12 15:03:40|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|0
1628780630000|2021-08-12 15:03:50|||||||||5
1628780670000|2021-08-12 15:04:30|12634.6|12622.6|12640.3|12628.3|12640.3|12628.3|12634.6|12622.6|3
1628780680000|2021-08-12 15:04:40|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|12638.5|12626.5|0
1628780700000|2021-08-12 15:05:00|12637.6|12625.6|12638.2|12626.2|12638.2|12626.2|12637.3|12625.3|3
1628780710000|2021-08-12 15:05:10|12639.1|12627.1|12637.3|12625.3|12639.1|12627.1|12637.3|12625.3|0
1628780720000|2021-08-12 15:05:20|12638.9|12626.9|12638.5|12626.5|12638.9|12626.9|12638.5|12626.5|1
1628780730000|2021-08-12 15:05:30|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|0
1628780740000|2021-08-12 15:05:40|12638.6|12626.6|12638.9|12626.9|12638.9|12626.9|12637.6|12625.6|0
1628780750000|2021-08-12 15:05:50|12638.6|12626.6|12638.9|12626.9|12638.9|12626.9|12638.6|12626.6|0
1628780760000|2021-08-12 15:06:00|12640.7|12628.7|12638.4|12626.4|12640.7|12628.7|12638.4|12626.4|3
1628780780000|2021-08-12 15:06:20|||||||||5
1628780790000|2021-08-12 15:06:30|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|2
1628780800000|2021-08-12 15:06:40|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|12638.2|12626.2|2
1628780810000|2021-08-12 15:06:50|12637|12625|12637|12625|12637|12625|12637|12625|2
1628780820000|2021-08-12 15:07:00|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|5
1628780830000|2021-08-12 15:07:10|12638.6|12626.6|12638.4|12626.4|12641.3|12626.6|12637.7|12621.3|5
1628780840000|2021-08-12 15:07:20|12638.9|12626.9|12639.6|12627.6|12639.6|12627.6|12638.9|12626.9|2
1628780850000|2021-08-12 15:07:30|12641.4|12629.4|12639.3|12627.3|12641.4|12629.4|12639.3|12627.3|0
1628780860000|2021-08-12 15:07:40|12640.2|12628.2|12641.1|12629.1|12641.1|12629.1|12640.2|12628.2|5
1628780870000|2021-08-12 15:07:50|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|0
1628780880000|2021-08-12 15:08:00|12641.1|12629.1|12639.5|12627.5|12641.1|12629.1|12638.9|12626.9|5
1628780900000|2021-08-12 15:08:20|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|1
1628780910000|2021-08-12 15:08:30|12640|12628|12635.4|12623.4|12640|12628|12635.4|12623.4|7
1628780920000|2021-08-12 15:08:40|12635|12623|12633.2|12621.2|12635|12623|12633.2|12621.2|5
1628780930000|2021-08-12 15:08:50|12635.4|12623.4|12635.4|12623.4|12635.4|12623.4|12635.4|12623.4|0
1628780950000|2021-08-12 15:09:10|12635|12623|12635.4|12623.4|12635.4|12623.4|12635|12623|5
1628780960000|2021-08-12 15:09:20|12635|12623|12632|12620|12635|12623|12632|12620|1
1628780970000|2021-08-12 15:09:30|12632.9|12620.9|12633.2|12621.2|12633.9|12621.9|12632.3|12620.3|8
1628780990000|2021-08-12 15:09:50|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|0
1628781010000|2021-08-12 15:10:10|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|0
1628781020000|2021-08-12 15:10:20|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|2
1628781030000|2021-08-12 15:10:30|12631.3|12619.3|12630.7|12618.7|12631.3|12619.3|12630.4|12618.4|5
1628781040000|2021-08-12 15:10:40|12631.4|12619.4|12630.5|12618.5|12631.4|12619.4|12629.6|12617.6|3
1628781060000|2021-08-12 15:11:00|12631.4|12619.4|12631.1|12619.1|12631.4|12619.4|12631.1|12619.1|2
1628781080000|2021-08-12 15:11:20|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|0
1628781090000|2021-08-12 15:11:30|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|12632.5|12620.5|0
1628781100000|2021-08-12 15:11:40|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|5
1628781170000|2021-08-12 15:12:50|12633.2|12621.2|12635|12623|12635|12623|12633.2|12621.2|0
1628781180000|2021-08-12 15:13:00|||||||||1
1628781190000|2021-08-12 15:13:10|||||||||8
1628781200000|2021-08-12 15:13:20|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|0
1628781210000|2021-08-12 15:13:30|12635.2|12623.2|12636.3|12624.3|12636.6|12624.6|12635.2|12623.2|5
1628781220000|2021-08-12 15:13:40|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|1
1628781230000|2021-08-12 15:13:50|12635.7|12623.7|12634.5|12622.5|12638.1|12623.7|12632.5|12618.1|5
1628781240000|2021-08-12 15:14:00|12633.2|12621.2|12632.5|12620.5|12633.2|12621.2|12632.5|12620.5|0
1628781250000|2021-08-12 15:14:10|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|5
1628781260000|2021-08-12 15:14:20|12631.3|12619.3|12631.3|12619.3|12631.3|12619.3|12631.3|12619.3|0
1628781270000|2021-08-12 15:14:30|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|5
1628781280000|2021-08-12 15:14:40|12631|12619|12631|12619|12631|12619|12631|12619|0
1628781290000|2021-08-12 15:14:50|12631.7|12619.7|12631.9|12619.9|12632.2|12620.2|12631.7|12619.7|20
1628781300000|2021-08-12 15:15:00|12630.1|12618.1|12629.4|12617.4|12630.1|12618.1|12629.4|12617.4|14
1628781320000|2021-08-12 15:15:20|12628.5|12616.5|12628.1|12616.1|12628.7|12616.7|12626.9|12614.9|10
1628781330000|2021-08-12 15:15:30|12629.9|12617.9|12627.8|12615.8|12629.9|12617.9|12627.4|12615.4|5
1628781340000|2021-08-12 15:15:40|12626.9|12614.9|12629.2|12617.2|12629.5|12617.5|12626.9|12614.9|9
1628781350000|2021-08-12 15:15:50|12630.1|12618.1|12630.1|12618.1|12630.4|12618.4|12628.5|12616.5|1
1628781360000|2021-08-12 15:16:00|12629.7|12617.7|12630.1|12618.1|12630.1|12618.1|12629.4|12617.4|5
1628781370000|2021-08-12 15:16:10|12629.4|12617.4|12630.1|12618.1|12630.1|12618.1|12629.4|12617.4|1
1628781380000|2021-08-12 15:16:20|12629.7|12617.7|12630.1|12618.1|12630.1|12618.1|12629.7|12617.7|10
1628781390000|2021-08-12 15:16:30|12629.7|12617.7|12630.8|12618.8|12631.7|12619.7|12629.7|12617.7|7
1628781400000|2021-08-12 15:16:40|12632.6|12620.6|12632.9|12620.9|12632.9|12620.9|12632.6|12620.6|0
1628781410000|2021-08-12 15:16:50|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|8
1628781430000|2021-08-12 15:17:10|12633.3|12621.3|12635.1|12623.1|12635.1|12623.1|12633.3|12621.3|0
1628781440000|2021-08-12 15:17:20|12634.7|12622.7|12635.3|12623.3|12635.6|12623.6|12633.7|12621.7|17
1628781450000|2021-08-12 15:17:30|12637.6|12625.6|12637.9|12625.9|12637.9|12625.9|12635.6|12623.6|10
1628781460000|2021-08-12 15:17:40|12637.6|12625.6|12639.4|12627.4|12639.7|12627.7|12637.6|12625.6|15
1628781470000|2021-08-12 15:17:50|12639.7|12627.7|12639.4|12627.4|12639.7|12627.7|12637.8|12625.8|17
1628781480000|2021-08-12 15:18:00|12644|12632|12643.7|12631.7|12644.9|12632.9|12643.7|12631.7|15
1628781490000|2021-08-12 15:18:10|12644.6|12632.6|12645.5|12633.5|12645.5|12633.5|12644.2|12632.2|1
1628781500000|2021-08-12 15:18:20|||||||||1
1628781510000|2021-08-12 15:18:30|12648|12636|12648|12636|12648|12636|12648|12636|8
1628781520000|2021-08-12 15:18:40|12646.7|12634.7|12646.7|12634.7|12646.7|12634.7|12646.7|12634.7|1
1628781530000|2021-08-12 15:18:50|12644.9|12632.9|12644.9|12632.9|12644.9|12632.9|12644.9|12632.9|0
1628781540000|2021-08-12 15:19:00|12648|12636|12648|12636|12648|12636|12648|12636|0
1628781550000|2021-08-12 15:19:10|12650.5|12638.5|12648.3|12636.3|12650.5|12638.5|12648.3|12636.3|1
1628781560000|2021-08-12 15:19:20|12646.5|12634.5|12647.1|12635.1|12647.1|12635.1|12646.5|12634.5|6
1628781570000|2021-08-12 15:19:30|||||||||2
1628781580000|2021-08-12 15:19:40|12648.3|12636.3|12647.1|12635.1|12648.3|12636.3|12647.1|12635.1|5
1628781590000|2021-08-12 15:19:50|12644.6|12632.6|12644.6|12632.6|12644.6|12632.6|12644.6|12632.6|2
1628781600000|2021-08-12 15:20:00|12644.9|12632.9|12645.8|12633.8|12648.3|12636.3|12644.9|12632.9|3
1628781610000|2021-08-12 15:20:10|12647.1|12635.1|12647.1|12635.1|12647.1|12635.1|12647.1|12635.1|5
1628781620000|2021-08-12 15:20:20|12646.4|12634.4|12647.1|12635.1|12647.1|12635.1|12646.4|12634.4|1
1628781630000|2021-08-12 15:20:30|12646.7|12634.7|12648|12636|12648|12636|12646.7|12634.7|0
1628781640000|2021-08-12 15:20:40|12649.2|12637.2|12649.2|12637.2|12649.2|12637.2|12649.2|12637.2|1
1628781650000|2021-08-12 15:20:50|12648.3|12636.3|12648.3|12636.3|12649.2|12637.2|12648.3|12636.3|5
1628781660000|2021-08-12 15:21:00|12647.4|12635.4|12648.7|12636.7|12648.7|12636.7|12647.4|12635.4|5
1628781670000|2021-08-12 15:21:10|12647.4|12635.4|12647.4|12635.4|12647.4|12635.4|12647.4|12635.4|2
1628781680000|2021-08-12 15:21:20|12648.3|12636.3|12648.3|12636.3|12648.3|12636.3|12648.3|12636.3|0
1628781700000|2021-08-12 15:21:40|12646.5|12634.5|12647.4|12635.4|12647.4|12635.4|12646.5|12634.5|0
1628781710000|2021-08-12 15:21:50|12648.3|12636.3|12650.5|12638.5|12650.5|12638.5|12646.2|12634.2|0
1628781730000|2021-08-12 15:22:10|12649.6|12637.6|12651.2|12639.2|12651.2|12639.2|12649.6|12637.6|6
1628781740000|2021-08-12 15:22:20|12649|12637|12651.2|12639.2|12651.2|12639.2|12649|12637|0
1628781760000|2021-08-12 15:22:40|12650.3|12638.3|12651.2|12639.2|12651.2|12639.2|12650.3|12638.3|0
1628781770000|2021-08-12 15:22:50|12651.6|12639.6|12650.3|12638.3|12651.6|12639.6|12650.3|12638.3|0
1628781780000|2021-08-12 15:23:00|12650|12638|12650.3|12638.3|12650.3|12638.3|12649.1|12637.1|3
1628781790000|2021-08-12 15:23:10|12649.1|12637.1|12647.3|12635.3|12650.7|12638.7|12647.3|12635.3|14
1628781800000|2021-08-12 15:23:20|12649.1|12637.1|12651.9|12639.9|12651.9|12639.9|12649.1|12637.1|2
1628781810000|2021-08-12 15:23:30|12650.7|12638.7|12649.8|12637.8|12650.7|12638.7|12649.8|12637.8|1
1628781820000|2021-08-12 15:23:40|12648.2|12636.2|12647.3|12635.3|12648.2|12636.2|12647.3|12635.3|1
1628781840000|2021-08-12 15:24:00|12646.9|12634.9|12647.6|12635.6|12647.6|12635.6|12646.9|12634.9|0
1628781850000|2021-08-12 15:24:10|12646.9|12634.9|12644.8|12632.8|12646.9|12634.9|12644.8|12632.8|9
1628781860000|2021-08-12 15:24:20|12645.1|12633.1|12645.1|12633.1|12647.6|12635.6|12645.1|12633.1|1
1628781870000|2021-08-12 15:24:30|12644.8|12632.8|12644.8|12632.8|12644.8|12632.8|12644.8|12632.8|0
1628781880000|2021-08-12 15:24:40|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|12644.4|12632.4|0
1628781890000|2021-08-12 15:24:50|12643.5|12631.5|12642.6|12630.6|12643.5|12631.5|12642.6|12630.6|0
1628781900000|2021-08-12 15:25:00|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|5
1628781910000|2021-08-12 15:25:10|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|0
1628781920000|2021-08-12 15:25:20|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|1
1628781930000|2021-08-12 15:25:30|12641.9|12629.9|12641|12629|12641.9|12629.9|12641|12629|0
1628781940000|2021-08-12 15:25:40|12640.1|12628.1|12639.8|12627.8|12640.1|12628.1|12639.8|12627.8|0
1628781960000|2021-08-12 15:26:00|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|0
1628781970000|2021-08-12 15:26:10|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|1
1628781980000|2021-08-12 15:26:20|||||||||3
1628782010000|2021-08-12 15:26:50|||||||||1
1628782020000|2021-08-12 15:27:00|||||||||1
1628782050000|2021-08-12 15:27:30|12641.2|12629.2|12640.1|12628.1|12641.2|12629.2|12639.4|12627.4|7
1628782060000|2021-08-12 15:27:40|12639.8|12627.8|12639.4|12627.4|12639.8|12627.8|12639.4|12627.4|8
1628782070000|2021-08-12 15:27:50|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|1
1628782080000|2021-08-12 15:28:00|12638.5|12626.5|12638.5|12626.5|12638.9|12626.9|12638.5|12626.5|3
1628782090000|2021-08-12 15:28:10|12639.4|12627.4|12638.5|12626.5|12639.4|12627.4|12638.5|12626.5|3
1628782100000|2021-08-12 15:28:20|12640.1|12628.1|12638.9|12626.9|12640.1|12628.1|12638.5|12626.5|5
1628782110000|2021-08-12 15:28:30|12638.5|12626.5|12640.8|12628.8|12641.2|12629.2|12638.5|12626.5|5
1628782120000|2021-08-12 15:28:40|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|0
1628782130000|2021-08-12 15:28:50|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|0
1628782140000|2021-08-12 15:29:00|12638.9|12626.9|12638.9|12626.9|12639.2|12627.2|12637.1|12625.1|2
1628782150000|2021-08-12 15:29:10|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|12640.1|12628.1|5
1628782160000|2021-08-12 15:29:20|12639.4|12627.4|12639.8|12627.8|12639.8|12627.8|12639.4|12627.4|10
1628782170000|2021-08-12 15:29:30|12639.4|12627.4|12638.9|12626.9|12639.4|12627.4|12638.5|12626.5|13
1628782190000|2021-08-12 15:29:50|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|0
1628782210000|2021-08-12 15:30:10|12638.3|12626.3|12638.9|12626.9|12638.9|12626.9|12638.3|12626.3|5
1628782220000|2021-08-12 15:30:20|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12638|12626|3
1628782230000|2021-08-12 15:30:30|12640.1|12628.1|12638.9|12626.9|12640.1|12628.1|12638.9|12626.9|0
1628782240000|2021-08-12 15:30:40|12638|12626|12638|12626|12638|12626|12638|12626|0
1628782250000|2021-08-12 15:30:50|12637.6|12625.6|12637.1|12625.1|12637.6|12625.6|12637.1|12625.1|0
1628782290000|2021-08-12 15:31:30|12636.7|12624.7|12635.3|12623.3|12636.7|12624.7|12635.3|12623.3|1
1628782300000|2021-08-12 15:31:40|12635.6|12623.6|12635.3|12623.3|12635.6|12623.6|12635.3|12623.3|0
1628782310000|2021-08-12 15:31:50|12634.4|12622.4|12635.3|12623.3|12635.3|12623.3|12634.4|12622.4|2
1628782320000|2021-08-12 15:32:00|12634.4|12622.4|12634.4|12622.4|12635.3|12623.3|12634.4|12622.4|0
1628782380000|2021-08-12 15:33:00|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|0
1628782400000|2021-08-12 15:33:20|||||||||6
1628782410000|2021-08-12 15:33:30|||||||||5
1628782420000|2021-08-12 15:33:40|12634.8|12622.8|12634.8|12622.8|12635.7|12623.7|12634.8|12622.8|2
1628782430000|2021-08-12 15:33:50|12635.7|12623.7|12635|12623|12635.7|12623.7|12635|12623|3
1628782440000|2021-08-12 15:34:00|||||||||1
1628782460000|2021-08-12 15:34:20|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|3
1628782480000|2021-08-12 15:34:40|12636|12624|12636|12624|12636|12624|12636|12624|5
1628782490000|2021-08-12 15:34:50|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|0
1628782500000|2021-08-12 15:35:00|12636|12624|12636.6|12624.6|12636.6|12624.6|12636|12624|6
1628782510000|2021-08-12 15:35:10|12636.9|12624.9|12638.4|12626.4|12638.7|12626.7|12636.9|12624.9|14
1628782520000|2021-08-12 15:35:20|12639.1|12627.1|12638.4|12626.4|12639.1|12627.1|12638|12626|3
1628782530000|2021-08-12 15:35:30|12637.7|12625.7|12638.4|12626.4|12638.4|12626.4|12637.7|12625.7|1
1628782540000|2021-08-12 15:35:40|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|0
1628782560000|2021-08-12 15:36:00|12641.1|12629.1|12642.7|12630.7|12648.8|12630.7|12641.1|12627|9
1628782570000|2021-08-12 15:36:10|12642|12630|12639.6|12627.6|12642|12630|12639.3|12627.3|5
1628782580000|2021-08-12 15:36:20|12638.7|12626.7|12638.4|12626.4|12638.7|12626.7|12638.4|12626.4|0
1628782590000|2021-08-12 15:36:30|12639.1|12627.1|12640.2|12628.2|12641.2|12629.2|12639.1|12627.1|5
1628782600000|2021-08-12 15:36:40|12639.3|12627.3|12639.3|12627.3|12640.2|12628.2|12639.3|12627.3|0
1628782610000|2021-08-12 15:36:50|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|0
1628782620000|2021-08-12 15:37:00|||||||||3
1628782630000|2021-08-12 15:37:10|||||||||5
1628782640000|2021-08-12 15:37:20|12638.4|12626.4|12638.4|12626.4|12640.2|12628.2|12638.4|12626.4|5
1628782650000|2021-08-12 15:37:30|||||||||1
1628782660000|2021-08-12 15:37:40|||||||||1
1628782670000|2021-08-12 15:37:50|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|12640.2|12628.2|11
1628782680000|2021-08-12 15:38:00|12639.3|12627.3|12638.4|12626.4|12639.3|12627.3|12637.5|12625.5|8
1628782690000|2021-08-12 15:38:10|||||||||4
1628782700000|2021-08-12 15:38:20|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|12638.9|12626.9|2
1628782720000|2021-08-12 15:38:40|||||||||2
1628782730000|2021-08-12 15:38:50|12635.3|12623.3|12636.2|12624.2|12636.2|12624.2|12635.3|12623.3|0
1628782760000|2021-08-12 15:39:20|12637.1|12625.1|12637.7|12625.7|12637.7|12625.7|12637.1|12625.1|0
1628782770000|2021-08-12 15:39:30|12641.3|12629.3|12641.3|12629.3|12642.2|12630.2|12640.4|12628.4|10
1628782780000|2021-08-12 15:39:40|12639.5|12627.5|12641.3|12629.3|12641.3|12629.3|12639.5|12627.5|4
1628782790000|2021-08-12 15:39:50|12640.6|12628.6|12641.9|12629.9|12641.9|12629.9|12640.6|12628.6|23
1628782800000|2021-08-12 15:40:00|12641.5|12629.5|12640.3|12628.3|12641.5|12629.5|12639.9|12627.9|9
1628782810000|2021-08-12 15:40:10|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|5
1628782820000|2021-08-12 15:40:20|||||||||8
1628782830000|2021-08-12 15:40:30|12638.7|12626.7|12637.4|12625.4|12639|12627|12637.4|12625.4|12
1628782840000|2021-08-12 15:40:40|12637.1|12625.1|12635.1|12623.1|12637.1|12625.1|12632.8|12620.8|35
1628782850000|2021-08-12 15:40:50|12634.2|12622.2|12635.3|12623.3|12635.3|12623.3|12632.4|12620.4|25
1628782860000|2021-08-12 15:41:00|12634.4|12622.4|12634.7|12622.7|12634.7|12622.7|12634.4|12622.4|0
1628782870000|2021-08-12 15:41:10|12635.6|12623.6|12632.2|12620.2|12635.6|12623.6|12632.2|12620.2|5
1628782880000|2021-08-12 15:41:20|12634|12622|12632.4|12620.4|12634|12622|12632.4|12620.4|4
1628782890000|2021-08-12 15:41:30|12633.3|12621.3|12634|12622|12634.4|12622.4|12633.3|12621.3|1
1628782900000|2021-08-12 15:41:40|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|3
1628782910000|2021-08-12 15:41:50|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|1
1628782920000|2021-08-12 15:42:00|12633.8|12621.8|12634.4|12622.4|12634.7|12622.7|12633.8|12621.8|2
1628782930000|2021-08-12 15:42:10|12634|12622|12633.7|12621.7|12634|12622|12633.7|12621.7|4
1628782940000|2021-08-12 15:42:20|12634|12622|12637.4|12625.4|12637.4|12625.4|12634|12622|1
1628782950000|2021-08-12 15:42:30|12635.3|12623.3|12633.5|12621.5|12636.2|12624.2|12633.5|12621.5|0
1628782960000|2021-08-12 15:42:40|12633.1|12621.1|12633.7|12621.7|12633.7|12621.7|12632.4|12620.4|5
1628782970000|2021-08-12 15:42:50|12632.4|12620.4|12634|12622|12634|12622|12632.4|12620.4|7
1628782980000|2021-08-12 15:43:00|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|1
1628782990000|2021-08-12 15:43:10|12632.8|12620.8|12633.7|12621.7|12633.7|12621.7|12632.8|12620.8|5
1628783000000|2021-08-12 15:43:20|12634.9|12622.9|12637.4|12625.4|12637.4|12625.4|12634.9|12622.9|9
1628783010000|2021-08-12 15:43:30|||||||||2
1628783030000|2021-08-12 15:43:50|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|1
1628783040000|2021-08-12 15:44:00|12635.6|12623.6|12635.1|12623.1|12636.3|12624.3|12635.1|12623.1|5
1628783050000|2021-08-12 15:44:10|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|0
1628783080000|2021-08-12 15:44:40|12634|12622|12634|12622|12634|12622|12634|12622|2
1628783090000|2021-08-12 15:44:50|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|0
1628783120000|2021-08-12 15:45:20|12632.4|12620.4|12631.5|12619.5|12632.4|12620.4|12631.5|12619.5|4
1628783130000|2021-08-12 15:45:30|12632.6|12620.6|12632.4|12620.4|12633.5|12621.5|12632.4|12620.4|2
1628783140000|2021-08-12 15:45:40|12632.8|12620.8|12632.4|12620.4|12632.8|12620.8|12632.4|12620.4|0
1628783150000|2021-08-12 15:45:50|||||||||4
1628783160000|2021-08-12 15:46:00|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|12633.1|12621.1|3
1628783170000|2021-08-12 15:46:10|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|0
1628783190000|2021-08-12 15:46:30|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|0
1628783200000|2021-08-12 15:46:40|12632.6|12620.6|12630.6|12618.6|12632.6|12620.6|12630.6|12618.6|12
1628783210000|2021-08-12 15:46:50|12635.9|12615.9|12630.6|12618.6|12635.9|12619.5|12630.6|12615.9|0
1628783220000|2021-08-12 15:47:00|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|12628.5|12616.5|0
1628783230000|2021-08-12 15:47:10|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|0
1628783240000|2021-08-12 15:47:20|12627.4|12615.4|12628.1|12616.1|12628.1|12616.1|12627.4|12615.4|13
1628783250000|2021-08-12 15:47:30|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|12627.2|12615.2|0
1628783260000|2021-08-12 15:47:40|12628.1|12616.1|12629|12617|12629|12617|12628.1|12616.1|5
1628783270000|2021-08-12 15:47:50|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|5
1628783280000|2021-08-12 15:48:00|12629|12617|12628.4|12616.4|12629.9|12617.9|12628.4|12616.4|0
1628783290000|2021-08-12 15:48:10|12629|12617|12628.7|12616.7|12629|12617|12628.4|12616.4|1
1628783300000|2021-08-12 15:48:20|12628.4|12616.4|12629|12617|12629.6|12617.6|12628.4|12616.4|12
1628783310000|2021-08-12 15:48:30|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|12628.7|12616.7|10
1628783320000|2021-08-12 15:48:40|12628.4|12616.4|12626.8|12614.8|12629.3|12617.3|12626.8|12614.8|4
1628783340000|2021-08-12 15:49:00|12627.7|12615.7|12628|12616|12628|12616|12627.7|12615.7|1
1628783350000|2021-08-12 15:49:10|12628.4|12616.4|12629.3|12617.3|12629.3|12617.3|12628.4|12616.4|0
1628783380000|2021-08-12 15:49:40|12631.1|12619.1|12630.5|12618.5|12631.1|12619.1|12630.5|12618.5|1
1628783400000|2021-08-12 15:50:00|12629.6|12617.6|12629.6|12617.6|12629.6|12617.6|12629.6|12617.6|0
1628783410000|2021-08-12 15:50:10|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|3
1628783420000|2021-08-12 15:50:20|12630|12618|12635|12615|12635|12618|12630|12614.7|2
1628783430000|2021-08-12 15:50:30|12630.7|12618.7|12631.6|12619.6|12636.8|12619.6|12630.7|12615|0
1628783440000|2021-08-12 15:50:40|12630.7|12618.7|12632.5|12620.5|12632.5|12620.5|12630.7|12618.7|0
1628783450000|2021-08-12 15:50:50|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|18
1628783460000|2021-08-12 15:51:00|12635|12615|12633.5|12621.5|12635|12621.5|12631.4|12615|2
1628783470000|2021-08-12 15:51:10|12633.2|12621.2|12633.2|12621.2|12633.5|12621.5|12633.2|12621.2|0
1628783480000|2021-08-12 15:51:20|12633.5|12621.5|12635.3|12623.3|12635.3|12623.3|12633.5|12621.5|0
1628783490000|2021-08-12 15:51:30|12635|12623|12635|12623|12635|12623|12635|12623|0
1628783510000|2021-08-12 15:51:50|12637.1|12625.1|12639.3|12627.3|12639.3|12627.3|12637.1|12625.1|0
1628783520000|2021-08-12 15:52:00|12640.2|12628.2|12641.1|12629.1|12641.1|12629.1|12640.2|12628.2|2
1628783530000|2021-08-12 15:52:10|||||||||3
1628783540000|2021-08-12 15:52:20|||||||||1
1628783550000|2021-08-12 15:52:30|12639.3|12627.3|12638.9|12626.9|12639.3|12627.3|12638.9|12626.9|0
1628783560000|2021-08-12 15:52:40|12640.2|12628.2|12641.1|12629.1|12641.1|12629.1|12640.2|12628.2|0
1628783570000|2021-08-12 15:52:50|12642.3|12630.3|12642.3|12630.3|12643.2|12631.2|12642.3|12630.3|4
1628783600000|2021-08-12 15:53:20|12642.7|12630.7|12642.3|12630.3|12642.7|12630.7|12642.3|12630.3|0
1628783610000|2021-08-12 15:53:30|12642.7|12630.7|12643.6|12631.6|12643.6|12631.6|12642.7|12630.7|0
1628783620000|2021-08-12 15:53:40|12643.2|12631.2|12642.3|12630.3|12643.2|12631.2|12642.3|12630.3|0
1628783660000|2021-08-12 15:54:20|12641.1|12629.1|12641.8|12629.8|12643.6|12631.6|12641.1|12629.1|2
1628783670000|2021-08-12 15:54:30|12640.9|12628.9|12641.2|12629.2|12641.2|12629.2|12640.9|12628.9|2
1628783680000|2021-08-12 15:54:40|12640.9|12628.9|12640|12628|12641.2|12629.2|12640|12628|0
1628783690000|2021-08-12 15:54:50|12640.3|12628.3|12642.1|12630.1|12642.1|12630.1|12640.3|12628.3|0
1628783700000|2021-08-12 15:55:00|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12640.5|12628.5|0
1628783750000|2021-08-12 15:55:50|12640.9|12628.9|12640.5|12628.5|12640.9|12628.9|12639.6|12627.6|1
1628783770000|2021-08-12 15:56:10|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|0
1628783780000|2021-08-12 15:56:20|12640.5|12628.5|12641.5|12629.5|12641.5|12629.5|12640.5|12628.5|0
1628783790000|2021-08-12 15:56:30|12640.5|12628.5|12643.4|12631.4|12643.4|12631.4|12640.5|12628.5|12
1628783800000|2021-08-12 15:56:40|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|2
1628783810000|2021-08-12 15:56:50|12643.4|12631.4|12642.2|12630.2|12643.4|12631.4|12641.8|12629.8|14
1628783830000|2021-08-12 15:57:10|12640.3|12628.3|12642.2|12630.2|12642.2|12630.2|12640.3|12628.3|0
1628783840000|2021-08-12 15:57:20|||||||||2
1628783850000|2021-08-12 15:57:30|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|0
1628783900000|2021-08-12 15:58:20|12644.9|12632.9|12644|12632|12646.1|12634.1|12644|12632|8
1628783910000|2021-08-12 15:58:30|12646.1|12634.1|12646.1|12634.1|12646.1|12634.1|12646.1|12634.1|0
1628783920000|2021-08-12 15:58:40|12647.7|12635.7|12647.2|12635.2|12647.7|12635.7|12646.8|12634.8|3
1628783930000|2021-08-12 15:58:50|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|12646.8|12634.8|0
1628783940000|2021-08-12 15:59:00|12649|12637|12647.7|12635.7|12649|12637|12647.7|12635.7|0
1628783950000|2021-08-12 15:59:10|12646.8|12634.8|12644.9|12632.9|12648.4|12636.4|12644.9|12632.9|0
1628783970000|2021-08-12 15:59:30|12645.2|12633.2|12647.7|12635.7|12647.7|12635.7|12645.2|12633.2|2
1628783980000|2021-08-12 15:59:40|12648.6|12636.6|12649.9|12637.9|12649.9|12637.9|12648.6|12636.6|0
1628783990000|2021-08-12 15:59:50|||||||||8
1628784000000|2021-08-12 16:00:00|12650.8|12638.8|12654.3|12642.3|12654.3|12642.3|12650.8|12638.8|11
1628784010000|2021-08-12 16:00:10|12652.5|12640.5|12652.5|12640.5|12652.5|12640.5|12652.5|12640.5|0
1628784030000|2021-08-12 16:00:30|12657|12645|12657|12645|12657.9|12645.9|12656.1|12644.1|0
1628784040000|2021-08-12 16:00:40|12657.9|12645.9|12657.9|12645.9|12659.2|12647.2|12657.9|12645.9|0
1628784050000|2021-08-12 16:00:50|12656.7|12644.7|12661.7|12649.7|12662.7|12650.7|12656.7|12644.7|8
1628784060000|2021-08-12 16:01:00|12662|12650|12676.7|12656.7|12680.5|12656.7|12662|12650|22
1628784070000|2021-08-12 16:01:10|12675.8|12655.8|12676.7|12656.7|12678.7|12656.7|12673.3|12648.3|10
1628784080000|2021-08-12 16:01:20|12677.1|12657.1|12673.8|12661.8|12678.9|12662.3|12673.8|12657.1|0
1628784090000|2021-08-12 16:01:30|12671.7|12659.7|12671.3|12659.3|12673.5|12661.5|12671.3|12659.3|7
1628784100000|2021-08-12 16:01:40|12671.7|12659.7|12670.4|12658.4|12671.7|12659.7|12670.4|12658.4|0
1628784110000|2021-08-12 16:01:50|12675|12655|12666.1|12654.1|12675|12655|12666.1|12651|0
1628784120000|2021-08-12 16:02:00|12666.5|12654.5|12665.8|12653.8|12666.5|12654.5|12664|12652|0
1628784130000|2021-08-12 16:02:10|12664.5|12652.5|12666.7|12654.7|12667.6|12655.6|12664.5|12652.5|0
1628784140000|2021-08-12 16:02:20|12667.6|12655.6|12666.7|12654.7|12668.8|12656.8|12666.7|12654.7|0
1628784150000|2021-08-12 16:02:30|12664.5|12652.5|12666.7|12654.7|12666.7|12654.7|12664.5|12652.5|9
1628784160000|2021-08-12 16:02:40|12667.6|12655.6|12666.7|12654.7|12667.6|12655.6|12666.7|12654.7|0
1628784170000|2021-08-12 16:02:50|12664.9|12652.9|12669.7|12657.7|12669.7|12657.7|12664.9|12652.9|4
1628784180000|2021-08-12 16:03:00|12668.8|12656.8|12668.5|12656.5|12668.8|12656.8|12666.7|12654.7|16
1628784190000|2021-08-12 16:03:10|12666.7|12654.7|12670.1|12658.1|12670.1|12658.1|12666.7|12654.7|5
1628784210000|2021-08-12 16:03:30|12669.7|12657.7|12668.8|12656.8|12670.1|12658.1|12667|12655|0
1628784220000|2021-08-12 16:03:40|12667.9|12655.9|12667|12655|12667.9|12655.9|12667|12655|0
1628784230000|2021-08-12 16:03:50|12666.7|12654.7|12666.7|12654.7|12666.7|12654.7|12666.7|12654.7|0
1628784240000|2021-08-12 16:04:00|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|0
1628784250000|2021-08-12 16:04:10|12669.1|12649.1|12667.3|12647.3|12669.1|12654.4|12664.5|12647.3|0
1628784260000|2021-08-12 16:04:20|12665.5|12653.5|12665.5|12653.5|12665.5|12653.5|12665.5|12653.5|0
1628784270000|2021-08-12 16:04:30|12665.1|12653.1|12665.5|12653.5|12665.5|12653.5|12665.1|12653.1|0
1628784280000|2021-08-12 16:04:40|12668.2|12648.2|12668.2|12648.2|12668.2|12648.2|12667.3|12647.3|0
1628784290000|2021-08-12 16:04:50|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|0
1628784300000|2021-08-12 16:05:00|12662.1|12650.1|12663.9|12651.9|12663.9|12651.9|12662.1|12650.1|0
1628784310000|2021-08-12 16:05:10|12663|12651|12663|12651|12663|12651|12661.2|12649.2|0
1628784330000|2021-08-12 16:05:30|12662.1|12650.1|12661.2|12649.2|12663|12651|12661.2|12649.2|0
1628784340000|2021-08-12 16:05:40|12662.1|12650.1|12663.9|12651.9|12667.3|12655.3|12662.1|12650.1|0
1628784350000|2021-08-12 16:05:50|12663|12651|12663.5|12651.5|12663.9|12651.9|12661.7|12649.7|0
1628784360000|2021-08-12 16:06:00|12661.7|12649.7|12661.7|12649.7|12661.7|12649.7|12661.7|12649.7|0
1628784370000|2021-08-12 16:06:10|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|0
1628784400000|2021-08-12 16:06:40|12659|12647|12659|12647|12659|12647|12659|12647|0
1628784410000|2021-08-12 16:06:50|12656|12644|12658.6|12638.6|12658.6|12644|12656|12638.6|1
1628784420000|2021-08-12 16:07:00|12657.7|12637.7|12654.6|12634.6|12657.7|12637.7|12653.4|12633.4|0
1628784430000|2021-08-12 16:07:10|12655|12635|12656.2|12636.2|12656.2|12636.2|12655|12635|0
1628784440000|2021-08-12 16:07:20|12658|12638|12653.5|12633.5|12658|12638|12653.5|12633.5|0
1628784450000|2021-08-12 16:07:30|12655.3|12635.3|12656.6|12636.6|12657.5|12637.5|12652.8|12632.8|0
1628784460000|2021-08-12 16:07:40|12655.7|12635.7|12656.6|12636.6|12656.6|12636.6|12655.7|12635.7|0
1628784470000|2021-08-12 16:07:50|12657.5|12637.5|12657.5|12637.5|12657.5|12637.5|12657.5|12637.5|0
1628784480000|2021-08-12 16:08:00|12658.4|12638.4|12658.4|12638.4|12658.4|12638.4|12658.4|12638.4|0
1628784490000|2021-08-12 16:08:10|12653.7|12641.7|12658.9|12638.9|12659.8|12644.2|12653.7|12638.9|3
1628784500000|2021-08-12 16:08:20|12656.2|12644.2|12658.9|12638.9|12659.8|12644.2|12656.2|12638.9|0
1628784510000|2021-08-12 16:08:30|12656.2|12644.2|12656.2|12644.2|12657.4|12645.4|12656.2|12644.2|0
1628784520000|2021-08-12 16:08:40|12657.4|12645.4|12655.8|12643.8|12657.4|12645.4|12655.8|12643.8|1
1628784570000|2021-08-12 16:09:30|12656.7|12644.7|12660.8|12648.8|12660.8|12648.8|12656.7|12644.7|5
1628784580000|2021-08-12 16:09:40|12659.6|12647.6|12659.9|12647.9|12659.9|12647.9|12659.6|12647.6|3
1628784590000|2021-08-12 16:09:50|12660.3|12648.3|12659.9|12647.9|12662.1|12650.1|12659.9|12647.9|0
1628784600000|2021-08-12 16:10:00|12661.2|12649.2|12662.1|12650.1|12662.1|12650.1|12659.9|12647.9|0
1628784610000|2021-08-12 16:10:10|12661.2|12649.2|12659.6|12647.6|12661.2|12649.2|12658.7|12646.7|0
1628784620000|2021-08-12 16:10:20|12659.9|12647.9|12661.9|12649.9|12661.9|12649.9|12659.9|12647.9|1
1628784630000|2021-08-12 16:10:30|12663.7|12651.7|12662.8|12650.8|12665.5|12653.5|12661.9|12649.9|0
1628784640000|2021-08-12 16:10:40|12661.9|12649.9|12661.9|12649.9|12661.9|12649.9|12661.9|12649.9|0
1628784650000|2021-08-12 16:10:50|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|3
1628784660000|2021-08-12 16:11:00|12661.2|12649.2|12662.1|12650.1|12662.1|12650.1|12661.2|12649.2|0
1628784670000|2021-08-12 16:11:10|12659.9|12647.9|12660.8|12648.8|12661.2|12649.2|12659.9|12647.9|0
1628784680000|2021-08-12 16:11:20|12659.9|12647.9|12658.7|12646.7|12660.5|12648.5|12658.7|12646.7|0
1628784690000|2021-08-12 16:11:30|12660.8|12648.8|12661.2|12649.2|12661.2|12649.2|12659.9|12647.9|0
1628784710000|2021-08-12 16:11:50|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|0
1628784720000|2021-08-12 16:12:00|12661.2|12649.2|12663.3|12651.3|12663.3|12651.3|12661.2|12649.2|0
1628784740000|2021-08-12 16:12:20|12664.2|12652.2|12664.2|12652.2|12664.2|12652.2|12664.2|12652.2|0
1628784750000|2021-08-12 16:12:30|12664.6|12652.6|12665.5|12653.5|12665.5|12653.5|12664.2|12652.2|5
1628784760000|2021-08-12 16:12:40|12665.2|12653.2|12663.3|12651.3|12665.2|12653.2|12663.3|12651.3|0
1628784770000|2021-08-12 16:12:50|12663|12651|12663|12651|12663.3|12651.3|12662.1|12650.1|0
1628784790000|2021-08-12 16:13:10|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|1
1628784810000|2021-08-12 16:13:30|12662.7|12650.7|12662.5|12650.5|12664.8|12652.8|12662.1|12650.1|6
1628784820000|2021-08-12 16:13:40|12661.6|12649.6|12658.1|12646.1|12661.6|12649.6|12658.1|12646.1|3
1628784830000|2021-08-12 16:13:50|12659.1|12647.1|12659.1|12647.1|12659.1|12647.1|12658.1|12646.1|0
1628784840000|2021-08-12 16:14:00|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|0
1628784850000|2021-08-12 16:14:10|12654.1|12642.1|12654.1|12642.1|12654.1|12642.1|12653.7|12641.7|4
1628784860000|2021-08-12 16:14:20|12656.6|12644.6|12656.6|12644.6|12656.6|12644.6|12656.6|12644.6|0
1628784870000|2021-08-12 16:14:30|12655.3|12643.3|12654.4|12642.4|12655.7|12643.7|12654.4|12642.4|0
1628784880000|2021-08-12 16:14:40|12652.8|12640.8|12655.3|12643.3|12655.3|12643.3|12652.8|12640.8|2
1628784890000|2021-08-12 16:14:50|12656.6|12644.6|12657.5|12645.5|12659.1|12647.1|12656.6|12644.6|0
1628784900000|2021-08-12 16:15:00|12657.8|12645.8|12659.1|12647.1|12659.1|12647.1|12657.8|12645.8|0
1628784910000|2021-08-12 16:15:10|12660|12648|12659.1|12647.1|12660|12648|12659.1|12647.1|0
1628784920000|2021-08-12 16:15:20|12657.8|12645.8|12660|12648|12661.2|12649.2|12657.8|12645.8|0
1628784930000|2021-08-12 16:15:30|12657.3|12645.3|12659.3|12647.3|12662|12647.3|12657.3|12641.1|6
1628784940000|2021-08-12 16:15:40|12658.6|12646.6|12658.6|12646.6|12658.6|12646.6|12658.6|12646.6|0
1628784960000|2021-08-12 16:16:00|12659.8|12647.8|12658.9|12646.9|12659.8|12647.8|12658.6|12646.6|4
1628784970000|2021-08-12 16:16:10|12659.8|12647.8|12664.8|12652.8|12664.8|12652.8|12659.8|12647.8|6
1628784980000|2021-08-12 16:16:20|||||||||2
1628784990000|2021-08-12 16:16:30|12663|12651|12665.2|12653.2|12665.2|12653.2|12663|12651|3
1628785000000|2021-08-12 16:16:40|12667.3|12655.3|12667|12655|12667.3|12655.3|12667|12655|1
1628785010000|2021-08-12 16:16:50|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|12667.9|12655.9|3
1628785020000|2021-08-12 16:17:00|12667.9|12655.9|12667.9|12655.9|12667.9|12655.9|12667.9|12655.9|0
1628785030000|2021-08-12 16:17:10|12667|12655|12666.6|12654.6|12667|12655|12666.6|12654.6|3
1628785050000|2021-08-12 16:17:30|12668.4|12656.4|12666.8|12654.8|12668.4|12656.4|12666.4|12654.4|7
1628785060000|2021-08-12 16:17:40|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|0
1628785070000|2021-08-12 16:17:50|12667.3|12655.3|12668.6|12656.6|12669.1|12657.1|12667.3|12655.3|21
1628785080000|2021-08-12 16:18:00|12673.3|12653.3|12667.8|12655.8|12673.3|12657.6|12667.8|12653.3|13
1628785090000|2021-08-12 16:18:10|12669.6|12657.6|12669.8|12657.8|12674.3|12658.7|12669.6|12654.3|13
1628785100000|2021-08-12 16:18:20|12669.2|12657.2|12669.9|12657.9|12669.9|12657.9|12669.2|12657.2|0
1628785110000|2021-08-12 16:18:30|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|0
1628785120000|2021-08-12 16:18:40|12672.6|12660.6|12679.8|12667.8|12679.8|12667.8|12672.6|12660.6|1
1628785130000|2021-08-12 16:18:50|12681.6|12669.6|12680.7|12668.7|12681.6|12669.6|12680.7|12668.7|7
1628785140000|2021-08-12 16:19:00|12681.6|12669.6|12679.8|12667.8|12681.6|12669.6|12679.8|12667.8|0
1628785150000|2021-08-12 16:19:10|12680.7|12668.7|12681.4|12669.4|12681.4|12669.4|12680.7|12668.7|5
1628785160000|2021-08-12 16:19:20|12680.5|12668.5|12681.8|12669.8|12681.8|12669.8|12680.5|12668.5|6
1628785170000|2021-08-12 16:19:30|12680|12668|12679.8|12667.8|12680.9|12668.9|12679.8|12667.8|3
1628785180000|2021-08-12 16:19:40|12678.9|12666.9|12676.2|12664.2|12678.9|12666.9|12676.2|12664.2|4
1628785200000|2021-08-12 16:20:00|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1628785210000|2021-08-12 16:20:10|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|0
1628785240000|2021-08-12 16:20:40|12670.8|12658.8|12670.8|12658.8|12670.8|12658.8|12670.8|12658.8|0
1628785250000|2021-08-12 16:20:50|12667.2|12655.2|12667.8|12655.8|12668.1|12656.1|12666.9|12654.9|4
1628785260000|2021-08-12 16:21:00|12668.7|12656.7|12669.6|12657.6|12670.5|12658.5|12668.3|12656.3|0
1628785270000|2021-08-12 16:21:10|12671.4|12659.4|12670.5|12658.5|12671.4|12659.4|12670.5|12658.5|0
1628785290000|2021-08-12 16:21:30|12671.4|12659.4|12671.4|12659.4|12672.3|12660.3|12671.4|12659.4|0
1628785300000|2021-08-12 16:21:40|12671|12659|12671.9|12659.9|12671.9|12659.9|12671|12659|0
1628785310000|2021-08-12 16:21:50|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|1
1628785330000|2021-08-12 16:22:10|12668.7|12656.7|12669|12657|12669.6|12657.6|12668.7|12656.7|1
1628785340000|2021-08-12 16:22:20|12670.8|12658.8|12673.5|12661.5|12673.5|12661.5|12670.8|12658.8|4
1628785350000|2021-08-12 16:22:30|12677.2|12665.2|12676.3|12664.3|12677.2|12665.2|12676.3|12664.3|0
1628785360000|2021-08-12 16:22:40|12677.2|12665.2|12677.2|12665.2|12677.2|12665.2|12677.2|12665.2|0
1628785380000|2021-08-12 16:23:00|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|0
1628785390000|2021-08-12 16:23:10|||||||||1
1628785400000|2021-08-12 16:23:20|12680.4|12668.4|12679.5|12667.5|12680.4|12668.4|12679.5|12667.5|0
1628785410000|2021-08-12 16:23:30|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|0
1628785420000|2021-08-12 16:23:40|12677.7|12665.7|12679.5|12667.5|12679.5|12667.5|12677.7|12665.7|0
1628785430000|2021-08-12 16:23:50|12678.6|12666.6|12679.5|12667.5|12679.5|12667.5|12678.6|12666.6|0
1628785450000|2021-08-12 16:24:10|12679.2|12667.2|12679.2|12667.2|12679.2|12667.2|12679.2|12667.2|0
1628785460000|2021-08-12 16:24:20|12677.4|12665.4|12678.3|12666.3|12678.3|12666.3|12677.4|12665.4|0
1628785470000|2021-08-12 16:24:30|12676.5|12664.5|12678.3|12666.3|12679.2|12667.2|12676.5|12664.5|0
1628785480000|2021-08-12 16:24:40|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|12675.6|12663.6|2
1628785490000|2021-08-12 16:24:50|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|5
1628785500000|2021-08-12 16:25:00|12673.2|12661.2|12672.7|12660.7|12673.2|12661.2|12672.7|12660.7|15
1628785520000|2021-08-12 16:25:20|12676.3|12664.3|12677.9|12665.9|12677.9|12665.9|12676.3|12664.3|20
1628785530000|2021-08-12 16:25:30|12678.8|12666.8|12680.6|12668.6|12680.9|12668.9|12678.8|12666.8|0
1628785540000|2021-08-12 16:25:40|12681.1|12669.1|12679.2|12667.2|12681.1|12669.1|12679.2|12667.2|15
1628785550000|2021-08-12 16:25:50|12678.3|12666.3|12681|12669|12681|12669|12678.3|12666.3|1
1628785560000|2021-08-12 16:26:00|12682.2|12670.2|12681.7|12669.7|12682.2|12670.2|12681.3|12669.3|6
1628785590000|2021-08-12 16:26:30|12682|12670|12682|12670|12682|12670|12682|12670|1
1628785600000|2021-08-12 16:26:40|12683.3|12671.3|12683.8|12671.8|12684.2|12672.2|12683.3|12671.3|3
1628785610000|2021-08-12 16:26:50|12684.2|12672.2|12696|12676|12697.6|12685.6|12684.2|12672.2|29
1628785620000|2021-08-12 16:27:00|12692.4|12680.4|12695.1|12683.1|12698.5|12686.5|12689.2|12675.1|12
1628785630000|2021-08-12 16:27:10|12696.3|12684.3|12695.1|12683.1|12696.3|12684.3|12694.2|12682.2|2
1628785640000|2021-08-12 16:27:20|12695.4|12683.4|12695.3|12683.3|12696.3|12684.3|12693.5|12681.5|12
1628785650000|2021-08-12 16:27:30|||||||||4
1628785660000|2021-08-12 16:27:40|12694.1|12682.1|12694.4|12682.4|12694.4|12682.4|12694.1|12682.1|3
1628785670000|2021-08-12 16:27:50|12693.5|12681.5|12693.1|12681.1|12693.5|12681.5|12693.1|12681.1|2
1628785680000|2021-08-12 16:28:00|12692.2|12680.2|12692.2|12680.2|12693.2|12681.2|12692.2|12680.2|0
1628785690000|2021-08-12 16:28:10|12691.3|12679.3|12686.1|12674.1|12691.3|12679.3|12686.1|12674.1|0
1628785700000|2021-08-12 16:28:20|12685.8|12673.8|12687|12675|12687|12675|12684.9|12672.9|0
1628785710000|2021-08-12 16:28:30|12687.9|12675.9|12687|12675|12688.3|12676.3|12687|12675|2
1628785730000|2021-08-12 16:28:50|12687.9|12675.9|12687.9|12675.9|12687.9|12675.9|12687.9|12675.9|0
1628785740000|2021-08-12 16:29:00|12688|12676|12687.3|12675.3|12688|12676|12687.3|12675.3|0
1628785750000|2021-08-12 16:29:10|12687.6|12675.6|12687.6|12675.6|12687.6|12675.6|12687.6|12675.6|0
1628785760000|2021-08-12 16:29:20|12686.7|12674.7|12686|12674|12686.7|12674.7|12686|12674|4
1628785770000|2021-08-12 16:29:30|12686.4|12674.4|12684.2|12672.2|12686.4|12674.4|12684.2|12672.2|3
1628785780000|2021-08-12 16:29:40|12682.4|12670.4|12679.6|12667.6|12682.4|12670.4|12679.6|12667.6|5
1628785790000|2021-08-12 16:29:50|12681.4|12669.4|12681|12669|12681.4|12669.4|12680.5|12668.5|0
1628785800000|2021-08-12 16:30:00|12679.2|12667.2|12679.2|12667.2|12679.2|12667.2|12679.2|12667.2|3
1628785810000|2021-08-12 16:30:10|12679.6|12667.6|12682.1|12670.1|12682.1|12670.1|12679.6|12667.6|5
1628785820000|2021-08-12 16:30:20|12683|12671|12683.3|12671.3|12683.3|12671.3|12682.6|12670.6|1
1628785830000|2021-08-12 16:30:30|12683|12671|12683|12671|12683.9|12671.9|12682.6|12670.6|0
1628785850000|2021-08-12 16:30:50|12682.6|12670.6|12682.6|12670.6|12682.6|12670.6|12682.6|12670.6|1
1628785860000|2021-08-12 16:31:00|12683.5|12671.5|12682.6|12670.6|12683.5|12671.5|12682.6|12670.6|0
1628785870000|2021-08-12 16:31:10|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|0
1628785880000|2021-08-12 16:31:20|||||||||2
1628785890000|2021-08-12 16:31:30|12683.5|12671.5|12686.4|12674.4|12686.4|12674.4|12683.5|12671.5|2
1628785900000|2021-08-12 16:31:40|12684.2|12672.2|12683.5|12671.5|12684.2|12672.2|12683.3|12671.3|5
1628785910000|2021-08-12 16:31:50|12682.6|12670.6|12683.5|12671.5|12683.5|12671.5|12682.6|12670.6|2
1628785920000|2021-08-12 16:32:00|12682.6|12670.6|12679.9|12667.9|12682.6|12670.6|12679.9|12667.9|2
1628785930000|2021-08-12 16:32:10|12678.7|12666.7|12677.4|12665.4|12678.7|12666.7|12677.4|12665.4|2
1628785940000|2021-08-12 16:32:20|12675.6|12663.6|12675.6|12663.6|12676.5|12664.5|12675.6|12663.6|7
1628785950000|2021-08-12 16:32:30|12674.7|12662.7|12675.6|12663.6|12675.6|12663.6|12674.7|12662.7|8
1628785960000|2021-08-12 16:32:40|12676|12664|12675.6|12663.6|12676|12664|12675.6|12663.6|0
1628785970000|2021-08-12 16:32:50|12676.5|12664.5|12678.7|12666.7|12678.7|12666.7|12676.5|12664.5|5
1628785980000|2021-08-12 16:33:00|12679|12667|12677.4|12665.4|12679|12667|12677.4|12665.4|0
1628786000000|2021-08-12 16:33:20|12678.3|12666.3|12678.7|12666.7|12678.7|12666.7|12678.3|12666.3|0
1628786010000|2021-08-12 16:33:30|12678.3|12666.3|12679.6|12667.6|12679.6|12667.6|12678.3|12666.3|2
1628786020000|2021-08-12 16:33:40|12678.7|12666.7|12678.7|12666.7|12678.7|12666.7|12678.7|12666.7|0
1628786030000|2021-08-12 16:33:50|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|0
1628786040000|2021-08-12 16:34:00|12678.7|12666.7|12678.7|12666.7|12678.7|12666.7|12678.7|12666.7|0
1628786050000|2021-08-12 16:34:10|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|0
1628786060000|2021-08-12 16:34:20|12681.4|12669.4|12680.5|12668.5|12681.4|12669.4|12680.5|12668.5|0
1628786070000|2021-08-12 16:34:30|12681.4|12669.4|12681|12669|12681.4|12669.4|12681|12669|0
1628786100000|2021-08-12 16:35:00|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|5
1628786110000|2021-08-12 16:35:10|12681|12669|12679.2|12667.2|12681|12669|12679.2|12667.2|0
1628786120000|2021-08-12 16:35:20|12678.3|12666.3|12677.4|12665.4|12678.3|12666.3|12677.4|12665.4|0
1628786130000|2021-08-12 16:35:30|12678.3|12666.3|12681|12669|12681|12669|12678.3|12666.3|0
1628786140000|2021-08-12 16:35:40|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|0
1628786160000|2021-08-12 16:36:00|12680.5|12668.5|12681.4|12669.4|12681.4|12669.4|12680.5|12668.5|5
1628786170000|2021-08-12 16:36:10|12682.3|12670.3|12681|12669|12682.3|12670.3|12681|12669|2
1628786180000|2021-08-12 16:36:20|12682.3|12670.3|12682.6|12670.6|12682.6|12670.6|12682.3|12670.3|3
1628786190000|2021-08-12 16:36:30|12683.5|12671.5|12683.9|12671.9|12683.9|12671.9|12683.5|12671.5|5
1628786210000|2021-08-12 16:36:50|12683|12671|12683.9|12671.9|12683.9|12671.9|12683|12671|0
1628786220000|2021-08-12 16:37:00|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|0
1628786240000|2021-08-12 16:37:20|12682.7|12670.7|12682.7|12670.7|12682.7|12670.7|12682.7|12670.7|0
1628786250000|2021-08-12 16:37:30|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|0
1628786260000|2021-08-12 16:37:40|12683.6|12671.6|12684.3|12672.3|12684.3|12672.3|12682.7|12670.7|2
1628786280000|2021-08-12 16:38:00|12684.6|12672.6|12684.3|12672.3|12684.6|12672.6|12682.8|12670.8|0
1628786290000|2021-08-12 16:38:10|12683.4|12671.4|12682.5|12670.5|12683.4|12671.4|12682.5|12670.5|0
1628786300000|2021-08-12 16:38:20|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|15
1628786310000|2021-08-12 16:38:30|12681.8|12669.8|12683.4|12671.4|12683.9|12671.9|12680|12668|4
1628786320000|2021-08-12 16:38:40|12683.7|12671.7|12684.6|12672.6|12685|12673|12683.7|12671.7|4
1628786340000|2021-08-12 16:39:00|12682.5|12670.5|12682.8|12670.8|12682.8|12670.8|12682.5|12670.5|0
1628786350000|2021-08-12 16:39:10|12680.7|12668.7|12680|12668|12680.7|12668.7|12680|12668|8
1628786360000|2021-08-12 16:39:20|||||||||1
1628786380000|2021-08-12 16:39:40|12679.6|12667.6|12675.7|12663.7|12679.6|12667.6|12675.7|12663.7|10
1628786390000|2021-08-12 16:39:50|12674.8|12662.8|12675.1|12663.1|12675.1|12663.1|12674.8|12662.8|9
1628786400000|2021-08-12 16:40:00|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|0
1628786410000|2021-08-12 16:40:10|12675.7|12663.7|12675.7|12663.7|12675.7|12663.7|12675.7|12663.7|3
1628786420000|2021-08-12 16:40:20|||||||||5
1628786430000|2021-08-12 16:40:30|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|3
1628786440000|2021-08-12 16:40:40|12677.3|12665.3|12678.2|12666.2|12678.2|12666.2|12677.3|12665.3|0
1628786450000|2021-08-12 16:40:50|12680|12668|12680|12668|12680|12668|12679.6|12667.6|2
1628786460000|2021-08-12 16:41:00|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|2
1628786470000|2021-08-12 16:41:10|12679.6|12667.6|12679.3|12667.3|12679.6|12667.6|12679.3|12667.3|3
1628786480000|2021-08-12 16:41:20|12678.4|12666.4|12679.3|12667.3|12679.3|12667.3|12678.4|12666.4|3
1628786490000|2021-08-12 16:41:30|12680|12668|12680|12668|12680|12668|12680|12668|13
1628786500000|2021-08-12 16:41:40|12677.8|12665.8|12677.5|12665.5|12677.8|12665.8|12677.5|12665.5|3
1628786510000|2021-08-12 16:41:50|||||||||7
1628786520000|2021-08-12 16:42:00|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|4
1628786530000|2021-08-12 16:42:10|||||||||3
1628786540000|2021-08-12 16:42:20|12677.5|12665.5|12678.2|12666.2|12678.2|12666.2|12677.5|12665.5|1
1628786550000|2021-08-12 16:42:30|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|8
1628786600000|2021-08-12 16:43:20|||||||||2
1628786610000|2021-08-12 16:43:30|12677.8|12665.8|12678.2|12666.2|12678.2|12666.2|12677.8|12665.8|5
1628786620000|2021-08-12 16:43:40|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|6
1628786630000|2021-08-12 16:43:50|12676.9|12664.9|12678.2|12666.2|12678.2|12666.2|12676.9|12664.9|0
1628786640000|2021-08-12 16:44:00|12677.8|12665.8|12677.5|12665.5|12677.8|12665.8|12677.5|12665.5|0
1628786650000|2021-08-12 16:44:10|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|5
1628786660000|2021-08-12 16:44:20|12677.5|12665.5|12677.6|12665.6|12678.9|12666.9|12676.7|12664.7|1
1628786670000|2021-08-12 16:44:30|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|0
1628786690000|2021-08-12 16:44:50|12677.6|12665.6|12677.8|12665.8|12679.1|12667.1|12677.6|12665.6|4
1628786700000|2021-08-12 16:45:00|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|0
1628786710000|2021-08-12 16:45:10|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|1
1628786720000|2021-08-12 16:45:20|12678.9|12666.9|12677.6|12665.6|12678.9|12666.9|12677.6|12665.6|5
1628786730000|2021-08-12 16:45:30|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|0
1628786740000|2021-08-12 16:45:40|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|2
1628786750000|2021-08-12 16:45:50|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|0
1628786770000|2021-08-12 16:46:10|12675.5|12663.5|12675.5|12663.5|12675.5|12663.5|12675.5|12663.5|0
1628786780000|2021-08-12 16:46:20|12674.6|12662.6|12674.2|12662.2|12674.6|12662.6|12674.2|12662.2|4
1628786790000|2021-08-12 16:46:30|12673.9|12661.9|12674.6|12662.6|12674.6|12662.6|12673.9|12661.9|1
1628786800000|2021-08-12 16:46:40|12673.9|12661.9|12673.9|12661.9|12673.9|12661.9|12673.9|12661.9|4
1628786810000|2021-08-12 16:46:50|||||||||1
1628786820000|2021-08-12 16:47:00|12674.2|12662.2|12674.2|12662.2|12674.2|12662.2|12674.2|12662.2|4
1628786860000|2021-08-12 16:47:40|12673.3|12661.3|12672.4|12660.4|12673.3|12661.3|12672.4|12660.4|0
1628786870000|2021-08-12 16:47:50|12673.3|12661.3|12672.4|12660.4|12673.3|12661.3|12672.4|12660.4|0
1628786880000|2021-08-12 16:48:00|12672.8|12660.8|12672.8|12660.8|12672.8|12660.8|12672.8|12660.8|0
1628786890000|2021-08-12 16:48:10|12673.7|12661.7|12673.7|12661.7|12673.7|12661.7|12673.7|12661.7|0
1628786900000|2021-08-12 16:48:20|12674.6|12662.6|12674.6|12662.6|12674.6|12662.6|12674.6|12662.6|8
1628786910000|2021-08-12 16:48:30|12675.5|12663.5|12675.8|12663.8|12675.8|12663.8|12675.5|12663.5|2
1628786920000|2021-08-12 16:48:40|12674.9|12662.9|12675.8|12663.8|12677.1|12665.1|12674.6|12662.6|6
1628786930000|2021-08-12 16:48:50|12675.9|12663.9|12675.5|12663.5|12675.9|12663.9|12675.5|12663.5|0
1628786940000|2021-08-12 16:49:00|12675.9|12663.9|12675.9|12663.9|12675.9|12663.9|12675.9|12663.9|0
1628786950000|2021-08-12 16:49:10|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|0
1628786960000|2021-08-12 16:49:20|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|0
1628786970000|2021-08-12 16:49:30|12677.3|12665.3|12676.4|12664.4|12677.3|12665.3|12676.4|12664.4|0
1628786980000|2021-08-12 16:49:40|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|0
1628787000000|2021-08-12 16:50:00|12679.1|12667.1|12678.2|12666.2|12679.1|12667.1|12678.2|12666.2|0
1628787010000|2021-08-12 16:50:10|12677.5|12665.5|12678.4|12666.4|12678.4|12666.4|12677.5|12665.5|15
1628787020000|2021-08-12 16:50:20|12678.8|12666.8|12679.1|12667.1|12679.1|12667.1|12678.8|12666.8|0
1628787030000|2021-08-12 16:50:30|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|2
1628787040000|2021-08-12 16:50:40|||||||||5
1628787050000|2021-08-12 16:50:50|||||||||3
1628787060000|2021-08-12 16:51:00|||||||||2
1628787080000|2021-08-12 16:51:20|12677.5|12665.5|12677.5|12665.5|12677.9|12665.9|12677.5|12665.5|1
1628787090000|2021-08-12 16:51:30|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|3
1628787100000|2021-08-12 16:51:40|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|2
1628787120000|2021-08-12 16:52:00|||||||||5
1628787130000|2021-08-12 16:52:10|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|0
1628787180000|2021-08-12 16:53:00|||||||||3
1628787190000|2021-08-12 16:53:10|||||||||3
1628787220000|2021-08-12 16:53:40|12677.9|12665.9|12675.7|12663.7|12677.9|12665.9|12675.7|12663.7|2
1628787230000|2021-08-12 16:53:50|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|1
1628787250000|2021-08-12 16:54:10|12677.9|12665.9|12678.4|12666.4|12678.8|12666.8|12677.9|12665.9|0
1628787270000|2021-08-12 16:54:30|12678.8|12666.8|12678.4|12666.4|12678.8|12666.8|12678.4|12666.4|4
1628787280000|2021-08-12 16:54:40|12679.4|12667.4|12679.4|12667.4|12679.4|12667.4|12679.4|12667.4|0
1628787290000|2021-08-12 16:54:50|12681.9|12669.9|12681.5|12669.5|12681.9|12669.9|12681.5|12669.5|4
1628787320000|2021-08-12 16:55:20|12681.9|12669.9|12681.9|12669.9|12681.9|12669.9|12681.9|12669.9|1
1628787330000|2021-08-12 16:55:30|||||||||2
1628787340000|2021-08-12 16:55:40|12681.5|12669.5|12681.9|12669.9|12681.9|12669.9|12681.5|12669.5|0
1628787350000|2021-08-12 16:55:50|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|8
1628787370000|2021-08-12 16:56:10|12681.5|12669.5|12681.9|12669.9|12681.9|12669.9|12681.5|12669.5|4
1628787380000|2021-08-12 16:56:20|||||||||4
1628787390000|2021-08-12 16:56:30|||||||||7
1628787400000|2021-08-12 16:56:40|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|5
1628787410000|2021-08-12 16:56:50|12681.5|12669.5|12681.9|12669.9|12681.9|12669.9|12681.5|12669.5|4
1628787420000|2021-08-12 16:57:00|||||||||13
1628787450000|2021-08-12 16:57:30|12686.2|12674.2|12688.7|12676.7|12688.7|12676.7|12686.2|12674.2|8
1628787470000|2021-08-12 16:57:50|12687.4|12675.4|12686.5|12674.5|12687.4|12675.4|12686.5|12674.5|0
1628787480000|2021-08-12 16:58:00|12687.4|12675.4|12686.5|12674.5|12687.4|12675.4|12686.5|12674.5|10
1628787500000|2021-08-12 16:58:20|12686.9|12674.9|12688.7|12676.7|12688.7|12676.7|12686.9|12674.9|0
1628787510000|2021-08-12 16:58:30|12688.3|12676.3|12686.2|12674.2|12688.3|12676.3|12686.2|12674.2|0
1628787520000|2021-08-12 16:58:40|12685.3|12673.3|12685.3|12673.3|12685.3|12673.3|12684.4|12672.4|0
1628787530000|2021-08-12 16:58:50|12684.9|12672.9|12684.9|12672.9|12684.9|12672.9|12684.9|12672.9|8
1628787540000|2021-08-12 16:59:00|12684|12672|12684|12672|12684|12672|12684|12672|0
1628787550000|2021-08-12 16:59:10|12684.9|12672.9|12685.3|12673.3|12685.3|12673.3|12684.9|12672.9|2
1628787560000|2021-08-12 16:59:20|||||||||1
1628787570000|2021-08-12 16:59:30|||||||||2
1628787580000|2021-08-12 16:59:40|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|0
1628787590000|2021-08-12 16:59:50|12685.3|12673.3|12685.3|12673.3|12685.6|12673.6|12685.3|12673.3|10
1628787600000|2021-08-12 17:00:00|12684.4|12672.4|12685.3|12673.3|12685.3|12673.3|12684.4|12672.4|6
1628787610000|2021-08-12 17:00:10|12685.6|12673.6|12685.6|12673.6|12685.6|12673.6|12685.6|12673.6|0
1628787620000|2021-08-12 17:00:20|12685.3|12673.3|12686.2|12674.2|12686.5|12674.5|12684.4|12672.4|0
1628787630000|2021-08-12 17:00:30|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|2
1628787650000|2021-08-12 17:00:50|||||||||11
1628787660000|2021-08-12 17:01:00|12688.7|12676.7|12688.7|12676.7|12688.7|12676.7|12688.7|12676.7|0
1628787670000|2021-08-12 17:01:10|12689|12677|12689|12677|12689|12677|12689|12677|1
1628787680000|2021-08-12 17:01:20|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|0
1628787690000|2021-08-12 17:01:30|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|0
1628787700000|2021-08-12 17:01:40|12691.5|12679.5|12691.5|12679.5|12691.5|12679.5|12691.5|12679.5|3
1628787710000|2021-08-12 17:01:50|12691.2|12679.2|12693.7|12681.7|12693.7|12681.7|12691.2|12679.2|2
1628787730000|2021-08-12 17:02:10|12692.8|12680.8|12691.9|12679.9|12692.8|12680.8|12691.9|12679.9|1
1628787740000|2021-08-12 17:02:20|12691.2|12679.2|12689|12677|12691.2|12679.2|12689|12677|2
1628787750000|2021-08-12 17:02:30|12688.1|12676.1|12685.6|12673.6|12688.1|12676.1|12684.4|12672.4|0
1628787760000|2021-08-12 17:02:40|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|12686.9|12674.9|0
1628787770000|2021-08-12 17:02:50|12686.3|12674.3|12687.2|12675.2|12687.2|12675.2|12686.3|12674.3|1
1628787780000|2021-08-12 17:03:00|12687.6|12675.6|12687.6|12675.6|12687.6|12675.6|12687.6|12675.6|3
1628787790000|2021-08-12 17:03:10|12686.6|12674.6|12687.6|12675.6|12687.6|12675.6|12686.6|12674.6|1
1628787800000|2021-08-12 17:03:20|12688.5|12676.5|12688.5|12676.5|12688.5|12676.5|12688.5|12676.5|0
1628787810000|2021-08-12 17:03:30|12689.4|12677.4|12691.9|12679.9|12691.9|12679.9|12689.4|12677.4|1
1628787830000|2021-08-12 17:03:50|12691.6|12679.6|12689.4|12677.4|12691.6|12679.6|12689.4|12677.4|6
1628787850000|2021-08-12 17:04:10|||||||||3
1628787870000|2021-08-12 17:04:30|12691.2|12679.2|12691.6|12679.6|12691.6|12679.6|12691.2|12679.2|2
1628787880000|2021-08-12 17:04:40|12692.5|12680.5|12690.3|12678.3|12692.5|12680.5|12689.1|12677.1|2
1628787890000|2021-08-12 17:04:50|12689.1|12677.1|12691.9|12679.9|12691.9|12679.9|12689.1|12677.1|9
1628787900000|2021-08-12 17:05:00|||||||||1
1628787910000|2021-08-12 17:05:10|||||||||4
1628787920000|2021-08-12 17:05:20|12694.4|12682.4|12696.9|12684.9|12696.9|12684.9|12694.4|12682.4|13
1628787940000|2021-08-12 17:05:40|12696|12684|12695.1|12683.1|12696|12684|12695.1|12683.1|4
1628787950000|2021-08-12 17:05:50|||||||||2
1628787960000|2021-08-12 17:06:00|12694.4|12682.4|12692.3|12680.3|12694.4|12682.4|12692.3|12680.3|8
1628787970000|2021-08-12 17:06:10|12693.2|12681.2|12688.5|12676.5|12693.2|12681.2|12687.3|12675.3|1
1628787980000|2021-08-12 17:06:20|12687.6|12675.6|12690.1|12678.1|12690.1|12678.1|12687.6|12675.6|6
1628787990000|2021-08-12 17:06:30|12688.9|12676.9|12688.5|12676.5|12688.9|12676.9|12688.5|12676.5|4
1628788000000|2021-08-12 17:06:40|||||||||2
1628788010000|2021-08-12 17:06:50|12690.1|12678.1|12688.5|12676.5|12690.1|12678.1|12688.5|12676.5|3
1628788020000|2021-08-12 17:07:00|12690.1|12678.1|12691.9|12679.9|12691.9|12679.9|12690.1|12678.1|1
1628788030000|2021-08-12 17:07:10|||||||||1
1628788040000|2021-08-12 17:07:20|||||||||2
1628788060000|2021-08-12 17:07:40|||||||||1
1628788070000|2021-08-12 17:07:50|||||||||2
1628788080000|2021-08-12 17:08:00|||||||||2
1628788090000|2021-08-12 17:08:10|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|3
1628788110000|2021-08-12 17:08:30|12694.4|12682.4|12694.4|12682.4|12695.3|12683.3|12694.4|12682.4|4
1628788120000|2021-08-12 17:08:40|12694.8|12682.8|12695.7|12683.7|12695.7|12683.7|12694.8|12682.8|10
1628788130000|2021-08-12 17:08:50|12695.3|12683.3|12696.6|12684.6|12696.6|12684.6|12694.4|12682.4|5
1628788140000|2021-08-12 17:09:00|12696.9|12684.9|12698.7|12686.7|12698.7|12686.7|12696.9|12684.9|7
1628788150000|2021-08-12 17:09:10|12699.4|12687.4|12699.1|12687.1|12699.4|12687.4|12699.1|12687.1|17
1628788170000|2021-08-12 17:09:30|12698.7|12686.7|12698.7|12686.7|12698.7|12686.7|12698.7|12686.7|0
1628788180000|2021-08-12 17:09:40|12699.4|12687.4|12699.4|12687.4|12699.4|12687.4|12699.4|12687.4|5
1628788190000|2021-08-12 17:09:50|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|3
1628788220000|2021-08-12 17:10:20|12698.7|12686.7|12699.1|12687.1|12699.1|12687.1|12698.7|12686.7|0
1628788230000|2021-08-12 17:10:30|12698.7|12686.7|12703.1|12691.1|12703.1|12691.1|12696.9|12684.9|7
1628788250000|2021-08-12 17:10:50|12701.8|12689.8|12698.8|12686.8|12701.8|12689.8|12698.8|12686.8|1
1628788260000|2021-08-12 17:11:00|12699.7|12687.7|12698.8|12686.8|12700.6|12688.6|12698.8|12686.8|1
1628788280000|2021-08-12 17:11:20|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|12698.1|12686.1|7
1628788290000|2021-08-12 17:11:30|12696.3|12684.3|12696.3|12684.3|12697.2|12685.2|12696.3|12684.3|0
1628788300000|2021-08-12 17:11:40|12697.2|12685.2|12695.9|12683.9|12697.2|12685.2|12695.6|12683.6|19
1628788310000|2021-08-12 17:11:50|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|0
1628788320000|2021-08-12 17:12:00|12697.2|12685.2|12697.2|12685.2|12697.2|12685.2|12697.2|12685.2|0
1628788330000|2021-08-12 17:12:10|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|0
1628788340000|2021-08-12 17:12:20|||||||||3
1628788360000|2021-08-12 17:12:40|||||||||2
1628788370000|2021-08-12 17:12:50|12698.8|12686.8|12698.8|12686.8|12698.8|12686.8|12698.8|12686.8|2
1628788390000|2021-08-12 17:13:10|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|15
1628788400000|2021-08-12 17:13:20|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|0
1628788410000|2021-08-12 17:13:30|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|18
1628788420000|2021-08-12 17:13:40|12696.8|12684.8|12698.1|12686.1|12698.1|12686.1|12696.8|12684.8|4
1628788440000|2021-08-12 17:14:00|12696.5|12684.5|12697.2|12685.2|12697.2|12685.2|12696.5|12684.5|3
1628788460000|2021-08-12 17:14:20|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|0
1628788470000|2021-08-12 17:14:30|12697.7|12685.7|12697.7|12685.7|12697.7|12685.7|12697.7|12685.7|3
1628788480000|2021-08-12 17:14:40|12698.1|12686.1|12696.5|12684.5|12698.1|12686.1|12696.5|12684.5|4
1628788490000|2021-08-12 17:14:50|12697.2|12685.2|12697.7|12685.7|12698.1|12686.1|12697.2|12685.2|10
1628788500000|2021-08-12 17:15:00|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|0
1628788510000|2021-08-12 17:15:10|||||||||3
1628788550000|2021-08-12 17:15:50|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|4
1628788560000|2021-08-12 17:16:00|||||||||6
1628788570000|2021-08-12 17:16:10|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|2
1628788580000|2021-08-12 17:16:20|12695.9|12683.9|12695.9|12683.9|12695.9|12683.9|12695.9|12683.9|13
1628788590000|2021-08-12 17:16:30|12695.6|12683.6|12697.4|12685.4|12697.4|12685.4|12695.6|12683.6|1
1628788600000|2021-08-12 17:16:40|12698.4|12686.4|12697.4|12685.4|12698.4|12686.4|12697.4|12685.4|1
1628788610000|2021-08-12 17:16:50|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|1
1628788640000|2021-08-12 17:17:20|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|1
1628788660000|2021-08-12 17:17:40|12695.2|12683.2|12698.1|12686.1|12698.1|12686.1|12695.2|12683.2|5
1628788670000|2021-08-12 17:17:50|12699.3|12687.3|12702.4|12690.4|12702.4|12690.4|12699.3|12687.3|1
1628788680000|2021-08-12 17:18:00|12701.7|12689.7|12702.4|12690.4|12702.4|12690.4|12700.6|12688.6|5
1628788740000|2021-08-12 17:19:00|||||||||1
1628788750000|2021-08-12 17:19:10|12702.8|12690.8|12703.1|12691.1|12703.1|12691.1|12702.8|12690.8|1
1628788760000|2021-08-12 17:19:20|12704.4|12692.4|12707.8|12695.8|12708.1|12696.1|12704.4|12692.4|11
1628788770000|2021-08-12 17:19:30|12708.1|12696.1|12708.5|12696.5|12708.5|12696.5|12708.1|12696.1|0
1628788780000|2021-08-12 17:19:40|12708.8|12696.8|12707.8|12695.8|12708.8|12696.8|12707.4|12695.4|13
1628788790000|2021-08-12 17:19:50|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|1
1628788800000|2021-08-12 17:20:00|12705.3|12693.3|12705.3|12693.3|12705.3|12693.3|12705.3|12693.3|0
1628788810000|2021-08-12 17:20:10|12705.6|12693.6|12707.8|12695.8|12707.8|12695.8|12705.6|12693.6|0
1628788830000|2021-08-12 17:20:30|12709.9|12697.9|12707.8|12695.8|12709.9|12697.9|12707.8|12695.8|0
1628788840000|2021-08-12 17:20:40|12705.6|12693.6|12707.4|12695.4|12708.1|12696.1|12705.6|12693.6|2
1628788850000|2021-08-12 17:20:50|||||||||5
1628788860000|2021-08-12 17:21:00|12707.8|12695.8|12709.9|12697.9|12709.9|12697.9|12707.8|12695.8|1
1628788870000|2021-08-12 17:21:10|||||||||1
1628788890000|2021-08-12 17:21:30|12707.8|12695.8|12708.1|12696.1|12708.1|12696.1|12707.8|12695.8|2
1628788900000|2021-08-12 17:21:40|12709|12697|12709.9|12697.9|12709.9|12697.9|12708.7|12696.7|5
1628788910000|2021-08-12 17:21:50|12709.6|12697.6|12709.9|12697.9|12709.9|12697.9|12708.7|12696.7|0
1628788920000|2021-08-12 17:22:00|12712.4|12700.4|12712.4|12700.4|12712.4|12700.4|12712.4|12700.4|3
1628788930000|2021-08-12 17:22:10|12710.3|12698.3|12713.1|12701.1|12713.1|12701.1|12710.3|12698.3|4
1628788940000|2021-08-12 17:22:20|12712.8|12700.8|12712.8|12700.8|12712.8|12700.8|12712.4|12700.4|0
1628788950000|2021-08-12 17:22:30|12713.1|12701.1|12708.8|12696.8|12713.5|12701.5|12708.8|12696.8|14
1628788960000|2021-08-12 17:22:40|12708.5|12696.5|12706.7|12694.7|12708.5|12696.5|12706.7|12694.7|0
1628788970000|2021-08-12 17:22:50|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|2
1628788980000|2021-08-12 17:23:00|12703.8|12691.8|12703.8|12691.8|12703.8|12691.8|12703.8|12691.8|0
1628788990000|2021-08-12 17:23:10|||||||||2
1628789010000|2021-08-12 17:23:30|12706.7|12694.7|12706.3|12694.3|12706.7|12694.7|12706.3|12694.3|1
1628789020000|2021-08-12 17:23:40|12704.2|12692.2|12700.2|12688.2|12704.2|12692.2|12700.2|12688.2|5
1628789030000|2021-08-12 17:23:50|12700.9|12688.9|12700.9|12688.9|12700.9|12688.9|12700.9|12688.9|6
1628789060000|2021-08-12 17:24:20|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|0
1628789070000|2021-08-12 17:24:30|12697.3|12685.3|12694.8|12682.8|12697.3|12685.3|12694.8|12682.8|2
1628789080000|2021-08-12 17:24:40|12693|12681|12693.7|12681.7|12693.7|12681.7|12693|12681|6
1628789090000|2021-08-12 17:24:50|||||||||2
1628789100000|2021-08-12 17:25:00|12695.5|12683.5|12697.3|12685.3|12697.3|12685.3|12695.5|12683.5|0
1628789110000|2021-08-12 17:25:10|12697|12685|12695.9|12683.9|12697|12685|12695.5|12683.5|8
1628789120000|2021-08-12 17:25:20|12696.8|12684.8|12698|12686|12698|12686|12696.8|12684.8|0
1628789130000|2021-08-12 17:25:30|||||||||2
1628789140000|2021-08-12 17:25:40|||||||||3
1628789160000|2021-08-12 17:26:00|12699.8|12687.8|12699.8|12687.8|12699.8|12687.8|12699.8|12687.8|9
1628789170000|2021-08-12 17:26:10|12701.6|12689.6|12700.9|12688.9|12701.6|12689.6|12700.9|12688.9|2
1628789190000|2021-08-12 17:26:30|12700.6|12688.6|12700.9|12688.9|12700.9|12688.9|12700.6|12688.6|2
1628789200000|2021-08-12 17:26:40|12700.6|12688.6|12698.4|12686.4|12700.6|12688.6|12698.4|12686.4|0
1628789210000|2021-08-12 17:26:50|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|1
1628789220000|2021-08-12 17:27:00|12700.4|12688.4|12701.3|12689.3|12701.3|12689.3|12700.4|12688.4|0
1628789230000|2021-08-12 17:27:10|12702.2|12690.2|12704|12692|12704|12692|12702.2|12690.2|0
1628789250000|2021-08-12 17:27:30|12703.1|12691.1|12701.3|12689.3|12703.1|12691.1|12701.3|12689.3|0
1628789260000|2021-08-12 17:27:40|12702.2|12690.2|12702.2|12690.2|12702.2|12690.2|12702.2|12690.2|0
1628789270000|2021-08-12 17:27:50|12704|12692|12705.4|12693.4|12705.4|12693.4|12704|12692|4
1628789280000|2021-08-12 17:28:00|12706.3|12694.3|12705.4|12693.4|12706.3|12694.3|12704.1|12692.1|0
1628789290000|2021-08-12 17:28:10|12706.3|12694.3|12706.3|12694.3|12706.3|12694.3|12706.3|12694.3|2
1628789300000|2021-08-12 17:28:20|12705|12693|12704.1|12692.1|12705.4|12693.4|12704.1|12692.1|0
1628789320000|2021-08-12 17:28:40|12705.9|12693.9|12705.9|12693.9|12705.9|12693.9|12705.9|12693.9|0
1628789330000|2021-08-12 17:28:50|||||||||6
1628789340000|2021-08-12 17:29:00|12704.1|12692.1|12703.4|12691.4|12704.1|12692.1|12703.4|12691.4|0
1628789350000|2021-08-12 17:29:10|12704.3|12692.3|12704.3|12692.3|12704.3|12692.3|12704.3|12692.3|0
1628789360000|2021-08-12 17:29:20|12705.2|12693.2|12705.2|12693.2|12705.2|12693.2|12705.2|12693.2|0
1628789370000|2021-08-12 17:29:30|12705.6|12693.6|12703.4|12691.4|12705.9|12693.9|12703.4|12691.4|1
1628789390000|2021-08-12 17:29:50|12704.3|12692.3|12704|12692|12704.3|12692.3|12704|12692|1
1628789400000|2021-08-12 17:30:00|12704.9|12692.9|12704.9|12692.9|12704.9|12692.9|12704.9|12692.9|0
1628789410000|2021-08-12 17:30:10|12706.7|12694.7|12707.1|12695.1|12707.1|12695.1|12706.7|12694.7|2
1628789420000|2021-08-12 17:30:20|12708|12696|12707.8|12695.8|12708|12696|12706.7|12694.7|1
1628789430000|2021-08-12 17:30:30|12708.7|12696.7|12707.8|12695.8|12708.7|12696.7|12707.8|12695.8|0
1628789440000|2021-08-12 17:30:40|12709.6|12697.6|12712.3|12700.3|12713.2|12701.2|12709.6|12697.6|0
1628789450000|2021-08-12 17:30:50|12711.4|12699.4|12711.4|12699.4|12711.4|12699.4|12711.4|12699.4|0
1628789460000|2021-08-12 17:31:00|12711|12699|12712.8|12700.8|12713.2|12701.2|12711|12699|1
1628789470000|2021-08-12 17:31:10|12711|12699|12711|12699|12715|12703|12710.7|12698.7|0
1628789480000|2021-08-12 17:31:20|12710.7|12698.7|12710.3|12698.3|12710.7|12698.7|12710.3|12698.3|0
1628789490000|2021-08-12 17:31:30|12711.6|12699.6|12712.5|12700.5|12712.5|12700.5|12711.6|12699.6|3
1628789500000|2021-08-12 17:31:40|||||||||6
1628789510000|2021-08-12 17:31:50|12714.3|12702.3|12716.2|12704.2|12716.2|12704.2|12714.3|12702.3|4
1628789520000|2021-08-12 17:32:00|12717.1|12705.1|12715.3|12703.3|12717.1|12705.1|12715.3|12703.3|2
1628789530000|2021-08-12 17:32:10|12713.5|12701.5|12713.2|12701.2|12713.5|12701.5|12713.2|12701.2|0
1628789540000|2021-08-12 17:32:20|12711.4|12699.4|12710.7|12698.7|12711.4|12699.4|12710.7|12698.7|12
1628789550000|2021-08-12 17:32:30|12712.5|12700.5|12713.2|12701.2|12713.2|12701.2|12710.7|12698.7|0
1628789560000|2021-08-12 17:32:40|12712.1|12700.1|12711.6|12699.6|12712.1|12700.1|12711.2|12699.2|2
1628789580000|2021-08-12 17:33:00|12712.3|12700.3|12714.1|12702.1|12714.1|12702.1|12711.4|12699.4|3
1628789590000|2021-08-12 17:33:10|12715|12703|12713.2|12701.2|12715|12703|12713.2|12701.2|1
1628789610000|2021-08-12 17:33:30|12715|12703|12715|12703|12715|12703|12715|12703|2
1628789620000|2021-08-12 17:33:40|12713.2|12701.2|12713.2|12701.2|12713.2|12701.2|12713.2|12701.2|0
1628789630000|2021-08-12 17:33:50|||||||||1
1628789640000|2021-08-12 17:34:00|12714.1|12702.1|12714.1|12702.1|12714.1|12702.1|12714.1|12702.1|1
1628789650000|2021-08-12 17:34:10|12713.2|12701.2|12713.2|12701.2|12713.2|12701.2|12713.2|12701.2|4
1628789660000|2021-08-12 17:34:20|||||||||2
1628789670000|2021-08-12 17:34:30|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|1
1628789680000|2021-08-12 17:34:40|12713.2|12701.2|12713.2|12701.2|12713.2|12701.2|12713.2|12701.2|2
1628789700000|2021-08-12 17:35:00|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|2
1628789710000|2021-08-12 17:35:10|12708|12696|12708|12696|12708|12696|12708|12696|2
1628789720000|2021-08-12 17:35:20|12707.6|12695.6|12708.2|12696.2|12708.2|12696.2|12706.4|12694.4|0
1628789730000|2021-08-12 17:35:30|12708.5|12696.5|12708.5|12696.5|12708.5|12696.5|12708.5|12696.5|2
1628789740000|2021-08-12 17:35:40|12709.5|12697.5|12715|12703|12715|12703|12709.5|12697.5|6
1628789750000|2021-08-12 17:35:50|12714.1|12702.1|12715|12703|12715|12703|12714.1|12702.1|0
1628789760000|2021-08-12 17:36:00|12714.1|12702.1|12713.8|12701.8|12715.4|12703.4|12713.2|12701.2|6
1628789770000|2021-08-12 17:36:10|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|12713.8|12701.8|0
1628789790000|2021-08-12 17:36:30|12715.6|12703.6|12715.6|12703.6|12715.6|12703.6|12715.6|12703.6|0
1628789810000|2021-08-12 17:36:50|12715.9|12703.9|12716.8|12704.8|12716.8|12704.8|12715.9|12703.9|0
1628789820000|2021-08-12 17:37:00|12717.2|12705.2|12718.4|12706.4|12718.4|12706.4|12717.2|12705.2|7
1628789830000|2021-08-12 17:37:10|12719.3|12707.3|12716.8|12704.8|12719.3|12707.3|12716.8|12704.8|1
1628789860000|2021-08-12 17:37:40|12719.3|12707.3|12719.3|12707.3|12719.3|12707.3|12719.3|12707.3|2
1628789870000|2021-08-12 17:37:50|12718.4|12706.4|12718.2|12706.2|12718.4|12706.4|12718.2|12706.2|10
1628789880000|2021-08-12 17:38:00|||||||||3
1628789890000|2021-08-12 17:38:10|||||||||5
1628789900000|2021-08-12 17:38:20|12720.7|12708.7|12718.6|12706.6|12720.7|12708.7|12718.6|12706.6|2
1628789910000|2021-08-12 17:38:30|12715|12703|12715.2|12695.2|12715.2|12703|12712.5|12695.2|0
1628789920000|2021-08-12 17:38:40|12714.3|12694.3|12710.7|12698.7|12714.3|12699|12710.7|12694.3|0
1628789950000|2021-08-12 17:39:10|12710.3|12698.3|12710.3|12698.3|12710.3|12698.3|12710.3|12698.3|0
1628789970000|2021-08-12 17:39:30|12712.1|12700.1|12711.2|12699.2|12712.1|12700.1|12711.2|12699.2|0
1628789980000|2021-08-12 17:39:40|12710.3|12698.3|12710.3|12698.3|12710.3|12698.3|12710.3|12698.3|0
1628790000000|2021-08-12 17:40:00|12711.2|12699.2|12711.2|12699.2|12712.1|12700.1|12711.2|12699.2|0
1628790010000|2021-08-12 17:40:10|12712.1|12700.1|12713|12701|12714.3|12702.3|12712.1|12700.1|0
1628790020000|2021-08-12 17:40:20|12712.1|12700.1|12712.1|12700.1|12712.1|12700.1|12712.1|12700.1|0
1628790030000|2021-08-12 17:40:30|12712.8|12700.8|12712.8|12700.8|12712.8|12700.8|12712.8|12700.8|0
1628790040000|2021-08-12 17:40:40|12713.7|12701.7|12715|12703|12715|12703|12713.7|12701.7|12
1628790050000|2021-08-12 17:40:50|||||||||2
1628790060000|2021-08-12 17:41:00|12716.8|12704.8|12718.9|12706.9|12718.9|12706.9|12716.8|12704.8|4
1628790070000|2021-08-12 17:41:10|12720|12708|12718.7|12706.7|12722.4|12708|12718.7|12702.4|10
1628790080000|2021-08-12 17:41:20|12716|12704|12717.8|12705.8|12717.8|12705.8|12716|12704|3
1628790090000|2021-08-12 17:41:30|12718.7|12706.7|12720|12708|12720|12708|12717.8|12705.8|0
1628790110000|2021-08-12 17:41:50|12722.1|12710.1|12721.2|12709.2|12722.1|12710.1|12721.2|12709.2|0
1628790120000|2021-08-12 17:42:00|12720.3|12708.3|12718.2|12706.2|12720.3|12708.3|12718.2|12706.2|0
1628790130000|2021-08-12 17:42:10|12720|12708|12720|12708|12720|12708|12720|12708|0
1628790140000|2021-08-12 17:42:20|12720.9|12708.9|12722.7|12710.7|12722.7|12710.7|12720.9|12708.9|1
1628790150000|2021-08-12 17:42:30|12721.8|12709.8|12722.1|12710.1|12722.1|12710.1|12721.8|12709.8|0
1628790160000|2021-08-12 17:42:40|12721.4|12709.4|12723.2|12711.2|12723.2|12711.2|12721.4|12709.4|2
1628790170000|2021-08-12 17:42:50|12723.9|12711.9|12725.7|12713.7|12725.7|12713.7|12723.9|12711.9|8
1628790180000|2021-08-12 17:43:00|12724.3|12712.3|12724.3|12712.3|12724.3|12712.3|12724.3|12712.3|22
1628790190000|2021-08-12 17:43:10|12722.1|12710.1|12721.8|12709.8|12722.1|12710.1|12721.8|12709.8|0
1628790200000|2021-08-12 17:43:20|12723.9|12711.9|12723.9|12711.9|12723.9|12711.9|12723.9|12711.9|0
1628790210000|2021-08-12 17:43:30|12721.8|12709.8|12721.8|12709.8|12721.8|12709.8|12721.8|12709.8|0
1628790220000|2021-08-12 17:43:40|12722.7|12710.7|12723.9|12711.9|12723.9|12711.9|12722.7|12710.7|0
1628790230000|2021-08-12 17:43:50|12722.1|12710.1|12722.1|12710.1|12722.1|12710.1|12721.8|12709.8|10
1628790240000|2021-08-12 17:44:00|12725.5|12713.5|12724.3|12712.3|12726.4|12714.4|12724.3|12712.3|1
1628790250000|2021-08-12 17:44:10|12724.6|12712.6|12726.4|12714.4|12726.4|12714.4|12724.6|12712.6|0
1628790260000|2021-08-12 17:44:20|12725.5|12713.5|12724.6|12712.6|12725.5|12713.5|12724.6|12712.6|0
1628790270000|2021-08-12 17:44:30|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|0
1628790290000|2021-08-12 17:44:50|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|2
1628790300000|2021-08-12 17:45:00|12724.6|12712.6|12726.5|12714.5|12726.5|12714.5|12724.6|12712.6|2
1628790310000|2021-08-12 17:45:10|12724.6|12712.6|12725|12713|12725.5|12713.5|12724.6|12712.6|1
1628790330000|2021-08-12 17:45:30|12722.8|12710.8|12719.1|12707.1|12723.2|12711.2|12719.1|12707.1|6
1628790340000|2021-08-12 17:45:40|12723.1|12703.1|12717.2|12705.2|12723.1|12705.8|12714.7|12701.8|2
1628790350000|2021-08-12 17:45:50|12717.8|12705.8|12717.8|12705.8|12720.3|12708.3|12717.8|12705.8|7
1628790360000|2021-08-12 17:46:00|12718.2|12706.2|12722.2|12710.2|12722.2|12710.2|12718.2|12706.2|0
1628790370000|2021-08-12 17:46:10|12721.2|12709.2|12721.3|12709.3|12722.2|12710.2|12720.9|12708.9|10
1628790380000|2021-08-12 17:46:20|12722.2|12710.2|12720.2|12708.2|12722.2|12710.2|12719.7|12707.7|0
1628790390000|2021-08-12 17:46:30|12719.9|12707.9|12720.6|12708.6|12720.6|12708.6|12719|12707|2
1628790400000|2021-08-12 17:46:40|12721.5|12701.5|12717.8|12705.8|12721.5|12705.8|12717.8|12701.5|0
1628790420000|2021-08-12 17:47:00|12717.9|12705.9|12717.9|12705.9|12717.9|12705.9|12717.9|12705.9|0
1628790440000|2021-08-12 17:47:20|12718.8|12706.8|12719.7|12707.7|12719.7|12707.7|12718.8|12706.8|0
1628790450000|2021-08-12 17:47:30|12717|12705|12716|12704|12717|12705|12716|12704|0
1628790460000|2021-08-12 17:47:40|12715.7|12703.7|12715.7|12703.7|12715.7|12703.7|12715.7|12703.7|0
1628790470000|2021-08-12 17:47:50|12712.1|12700.1|12708.2|12688.2|12712.1|12700.1|12708.1|12688.2|2
1628790480000|2021-08-12 17:48:00|12703.9|12691.9|12703|12691|12703.9|12691.9|12702.1|12690.1|0
1628790490000|2021-08-12 17:48:10|12703.9|12691.9|12702.1|12690.1|12703.9|12691.9|12702.1|12690.1|0
1628790500000|2021-08-12 17:48:20|12702.8|12690.8|12702.8|12690.8|12702.8|12690.8|12702.8|12690.8|0
1628790510000|2021-08-12 17:48:30|12702.4|12690.4|12696.7|12684.7|12702.4|12690.4|12696.7|12684.7|10
1628790520000|2021-08-12 17:48:40|12694.9|12682.9|12694.9|12682.9|12694.9|12682.9|12694.9|12682.9|1
1628790530000|2021-08-12 17:48:50|12697.4|12685.4|12696.5|12684.5|12697.4|12685.4|12695.6|12683.6|1
1628790540000|2021-08-12 17:49:00|12695.3|12683.3|12699.3|12687.3|12699.3|12687.3|12695.3|12683.3|10
1628790550000|2021-08-12 17:49:10|12698|12686|12697.1|12685.1|12698|12686|12697.1|12685.1|6
1628790560000|2021-08-12 17:49:20|12694.4|12682.4|12695.3|12683.3|12695.3|12683.3|12694.4|12682.4|1
1628790570000|2021-08-12 17:49:30|12694.9|12682.9|12694.9|12682.9|12694.9|12682.9|12694.9|12682.9|1
1628790580000|2021-08-12 17:49:40|12696.8|12684.8|12694|12682|12696.8|12684.8|12694|12682|1
1628790590000|2021-08-12 17:49:50|12695|12683|12700.2|12688.2|12702|12690|12695|12683|4
1628790600000|2021-08-12 17:50:00|12702.4|12690.4|12707|12695|12707|12695|12702.4|12690.4|0
1628790610000|2021-08-12 17:50:10|12707.4|12695.4|12707|12695|12707.4|12695.4|12707|12695|1
1628790620000|2021-08-12 17:50:20|12707.4|12695.4|12709.4|12697.4|12711.3|12699.3|12707.4|12695.4|1
1628790630000|2021-08-12 17:50:30|12709.7|12697.7|12711|12699|12714.3|12699|12709.1|12694.3|14
1628790640000|2021-08-12 17:50:40|12708.8|12696.8|12709.2|12697.2|12709.2|12697.2|12708.8|12696.8|0
1628790650000|2021-08-12 17:50:50|12704.9|12692.9|12705.2|12693.2|12706.1|12694.1|12704.5|12692.5|5
1628790660000|2021-08-12 17:51:00|12707.4|12695.4|12707.8|12695.8|12708.2|12696.2|12706|12694|14
1628790670000|2021-08-12 17:51:10|12706|12694|12706|12694|12706|12694|12706|12694|2
1628790680000|2021-08-12 17:51:20|12705.7|12693.7|12705.7|12693.7|12705.7|12693.7|12705.7|12693.7|1
1628790690000|2021-08-12 17:51:30|12706|12694|12704.8|12692.8|12706|12694|12704.8|12692.8|6
1628790700000|2021-08-12 17:51:40|12705.7|12693.7|12706|12694|12706.3|12694.3|12705.1|12693.1|1
1628790710000|2021-08-12 17:51:50|12705.7|12693.7|12702|12690|12705.7|12693.7|12702|12690|1
1628790720000|2021-08-12 17:52:00|12703.9|12691.9|12703.6|12691.6|12703.9|12691.9|12702.9|12690.9|5
1628790730000|2021-08-12 17:52:10|12704.2|12692.2|12704.2|12692.2|12706|12694|12704.2|12692.2|5
1628790740000|2021-08-12 17:52:20|12705.1|12693.1|12705.5|12693.5|12705.5|12693.5|12705.1|12693.1|0
1628790750000|2021-08-12 17:52:30|12704.5|12692.5|12702.7|12690.7|12704.5|12692.5|12702.7|12690.7|1
1628790760000|2021-08-12 17:52:40|||||||||1
1628790780000|2021-08-12 17:53:00|12701.1|12689.1|12701.8|12681.8|12702.1|12690.1|12700.2|12681.8|26
1628790790000|2021-08-12 17:53:10|12703.6|12683.6|12703.3|12683.3|12703.6|12683.6|12703.3|12683.3|1
1628790800000|2021-08-12 17:53:20|12705.4|12685.4|12702.1|12690.1|12705.4|12690.1|12701.8|12685.4|0
1628790820000|2021-08-12 17:53:40|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|0
1628790840000|2021-08-12 17:54:00|12703.2|12691.2|12705.8|12685.8|12705.9|12693.9|12702.1|12685.8|10
1628790850000|2021-08-12 17:54:10|12704.9|12684.9|12700.7|12688.7|12704.9|12688.7|12700.7|12682.2|0
1628790860000|2021-08-12 17:54:20|||||||||1
1628790870000|2021-08-12 17:54:30|12701|12689|12701|12689|12701|12689|12701|12689|1
1628790880000|2021-08-12 17:54:40|12699.2|12687.2|12701.8|12681.8|12702.2|12687.2|12699.2|12681.8|15
1628790890000|2021-08-12 17:54:50|12697.6|12685.6|12697.6|12685.6|12697.6|12685.6|12697.6|12685.6|0
1628790900000|2021-08-12 17:55:00|12701.3|12681.3|12693.2|12681.2|12701.3|12685.6|12693.2|12681.2|1
1628790910000|2021-08-12 17:55:10|12696.4|12684.4|12689.6|12677.6|12696.4|12684.4|12689.6|12677.6|11
1628790920000|2021-08-12 17:55:20|12688.9|12676.9|12688.9|12676.9|12688.9|12676.9|12688.9|12676.9|10
1628790930000|2021-08-12 17:55:30|12688.2|12676.2|12688.2|12676.2|12688.2|12676.2|12688.2|12676.2|7
1628790940000|2021-08-12 17:55:40|12694.5|12682.5|12699.4|12687.4|12701.5|12689.5|12694.5|12682.5|5
1628790950000|2021-08-12 17:55:50|12699.7|12687.7|12699.4|12687.4|12699.7|12687.7|12699.4|12687.4|1
1628790960000|2021-08-12 17:56:00|12701.5|12689.5|12701.5|12689.5|12702.6|12690.6|12701.5|12689.5|16
1628790970000|2021-08-12 17:56:10|12703.3|12691.3|12703.3|12691.3|12703.3|12691.3|12701.2|12689.2|2
1628790980000|2021-08-12 17:56:20|12705.1|12693.1|12703|12691|12705.1|12693.1|12703|12691|5
1628790990000|2021-08-12 17:56:30|12703.9|12691.9|12703|12691|12703.9|12691.9|12701.2|12689.2|0
1628791000000|2021-08-12 17:56:40|12702.1|12690.1|12702.1|12690.1|12703|12691|12702.1|12690.1|1
1628791010000|2021-08-12 17:56:50|12703|12691|12702.1|12690.1|12703|12691|12702.1|12690.1|1
1628791020000|2021-08-12 17:57:00|12705.1|12693.1|12706.9|12694.9|12706.9|12694.9|12705.1|12693.1|21
1628791030000|2021-08-12 17:57:10|12704.4|12692.4|12703.7|12691.7|12705.5|12693.5|12703.7|12691.7|35
1628791040000|2021-08-12 17:57:20|12704.1|12692.1|12705.1|12693.1|12710.2|12694.2|12703.7|12689.1|15
1628791050000|2021-08-12 17:57:30|12705.5|12693.5|12704.6|12692.6|12705.5|12693.5|12704.6|12692.6|0
1628791060000|2021-08-12 17:57:40|12704.2|12692.2|12705.1|12693.1|12707.3|12695.3|12704.2|12692.2|12
1628791070000|2021-08-12 17:57:50|12706|12694|12706|12694|12706|12694|12706|12694|0
1628791080000|2021-08-12 17:58:00|12705.1|12693.1|12704.8|12692.8|12705.1|12693.1|12704.8|12692.8|0
1628791090000|2021-08-12 17:58:10|12706.6|12694.6|12706.3|12694.3|12706.6|12694.6|12706.3|12694.3|0
1628791100000|2021-08-12 17:58:20|12704.4|12692.4|12705.7|12693.7|12706.6|12694.6|12704.4|12692.4|4
1628791110000|2021-08-12 17:58:30|12704.8|12692.8|12703|12691|12705.1|12693.1|12703|12691|4
1628791120000|2021-08-12 17:58:40|12700.8|12688.8|12703|12691|12703|12691|12700.8|12688.8|0
1628791130000|2021-08-12 17:58:50|12703.9|12691.9|12703|12691|12704.8|12692.8|12703|12691|0
1628791140000|2021-08-12 17:59:00|12704.8|12692.8|12708|12696|12708|12696|12704.8|12692.8|2
1628791160000|2021-08-12 17:59:20|12707.6|12695.6|12710.1|12698.1|12711.6|12699.6|12707.6|12695.6|1
1628791170000|2021-08-12 17:59:30|12708|12696|12708|12696|12710.7|12698.7|12708|12696|0
1628791180000|2021-08-12 17:59:40|12710.1|12698.1|12708.9|12696.9|12716.3|12700|12708|12695.4|0
1628791190000|2021-08-12 17:59:50|12708|12696|12702.1|12690.1|12709.8|12697.8|12700.8|12688.8|2
1628791200000|2021-08-12 18:00:00|12700.8|12688.8|12703|12691|12703|12691|12700.8|12688.8|0
1628791210000|2021-08-12 18:00:10|12702.7|12690.7|12702.7|12690.7|12702.7|12690.7|12702.7|12690.7|1
1628791220000|2021-08-12 18:00:20|12703.6|12691.6|12703.6|12691.6|12703.6|12691.6|12702.7|12690.7|2
1628791230000|2021-08-12 18:00:30|12705.4|12693.4|12706.3|12694.3|12706.3|12694.3|12704.5|12692.5|0
1628791240000|2021-08-12 18:00:40|12706.6|12694.6|12704.5|12692.5|12706.6|12694.6|12704.5|12692.5|2
1628791250000|2021-08-12 18:00:50|12705.4|12693.4|12707|12695|12707|12695|12704.5|12692.5|16
1628791260000|2021-08-12 18:01:00|12706.1|12694.1|12704.5|12692.5|12706.1|12694.1|12703.9|12691.9|1
1628791270000|2021-08-12 18:01:10|12704.8|12692.8|12704.5|12692.5|12704.8|12692.8|12704.5|12692.5|5
1628791280000|2021-08-12 18:01:20|12703.6|12691.6|12703.6|12691.6|12703.9|12691.9|12703.6|12691.6|3
1628791290000|2021-08-12 18:01:30|12706.3|12694.3|12706.3|12694.3|12706.3|12694.3|12706.3|12694.3|4
1628791300000|2021-08-12 18:01:40|12705.4|12693.4|12706.1|12694.1|12706.6|12694.6|12703.9|12691.9|9
1628791320000|2021-08-12 18:02:00|12707.9|12695.9|12711.1|12699.1|12711.6|12699.6|12707|12695|0
1628791330000|2021-08-12 18:02:10|12712|12700|12711.1|12699.1|12712|12700|12710.2|12698.2|0
1628791340000|2021-08-12 18:02:20|12712|12700|12711.6|12699.6|12712|12700|12711.6|12699.6|0
1628791350000|2021-08-12 18:02:30|12711.3|12699.3|12708.8|12696.8|12711.3|12699.3|12708.8|12696.8|2
1628791360000|2021-08-12 18:02:40|12707.9|12695.9|12708.8|12696.8|12708.8|12696.8|12707.9|12695.9|2
1628791370000|2021-08-12 18:02:50|12709.1|12697.1|12710|12698|12710|12698|12709.1|12697.1|6
1628791380000|2021-08-12 18:03:00|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|12710.4|12698.4|3
1628791390000|2021-08-12 18:03:10|12711.6|12699.6|12709.8|12697.8|12711.6|12699.6|12709.5|12697.5|21
1628791400000|2021-08-12 18:03:20|12708.9|12696.9|12707.7|12695.7|12708.9|12696.9|12707.7|12695.7|4
1628791420000|2021-08-12 18:03:40|12709.5|12697.5|12707.7|12695.7|12709.5|12697.5|12707.7|12695.7|16
1628791430000|2021-08-12 18:03:50|||||||||3
1628791440000|2021-08-12 18:04:00|12709.8|12697.8|12708|12696|12709.8|12697.8|12707.7|12695.7|0
1628791450000|2021-08-12 18:04:10|12708.9|12696.9|12707.7|12695.7|12708.9|12696.9|12707.7|12695.7|0
1628791460000|2021-08-12 18:04:20|12708.6|12696.6|12709.8|12697.8|12709.8|12697.8|12708|12696|0
1628791470000|2021-08-12 18:04:30|12708.9|12696.9|12705.2|12693.2|12709.8|12697.8|12705.2|12693.2|12
1628791490000|2021-08-12 18:04:50|12707.3|12695.3|12707.3|12695.3|12707.3|12695.3|12707.3|12695.3|6
1628861400000|2021-08-13 13:30:00|12714.8|12702.8|12718.7|12698.7|12718.7|12706.4|12698.4|12684|3
1628861410000|2021-08-13 13:30:10|12713.4|12701.4|12710.9|12698.9|12713.4|12701.4|12706.6|12691.2|6
1628861420000|2021-08-13 13:30:20|12708.8|12696.8|12700.9|12688.9|12708.8|12696.8|12695.9|12683.9|2
1628861430000|2021-08-13 13:30:30|12706.2|12686.2|12707.5|12687.5|12714.3|12692.7|12704.7|12684.3|9
1628861440000|2021-08-13 13:30:40|12708.4|12688.4|12708.5|12696.5|12716.8|12696.5|12708.4|12685.9|16
1628861450000|2021-08-13 13:30:50|12707.6|12695.6|12708.7|12688.7|12708.7|12695.6|12700.4|12685.7|0
1628861460000|2021-08-13 13:31:00|12710.9|12690.9|12714.3|12702.3|12714.3|12702.3|12708.7|12688.7|0
1628861470000|2021-08-13 13:31:10|12713.1|12701.1|12714|12702|12716.8|12704.8|12713.1|12701.1|1
1628861480000|2021-08-13 13:31:20|12714.7|12702.7|12721.9|12701.9|12721.9|12704.7|12712.2|12700.2|7
1628861490000|2021-08-13 13:31:30|12722.8|12702.8|12715.1|12703.1|12722.8|12706.5|12714.8|12702.8|0
1628861500000|2021-08-13 13:31:40|12715.7|12703.7|12709.3|12697.3|12715.7|12703.7|12709.1|12697.1|7
1628861510000|2021-08-13 13:31:50|12708.7|12696.7|12708.7|12696.7|12708.7|12696.7|12708.7|12696.7|0
1628861520000|2021-08-13 13:32:00|12707.8|12695.8|12698.1|12686.1|12707.8|12695.8|12698.1|12686.1|6
1628861530000|2021-08-13 13:32:10|12695.9|12683.9|12693.8|12681.8|12695.9|12683.9|12693.8|12681.8|3
1628861540000|2021-08-13 13:32:20|12691.9|12679.9|12691.9|12679.9|12692.8|12680.8|12691.9|12679.9|1
1628861550000|2021-08-13 13:32:30|12691|12679|12689.1|12677.1|12691|12679|12684.8|12672.8|1
1628861560000|2021-08-13 13:32:40|12689.4|12677.4|12688.5|12676.5|12690.7|12678.7|12688.5|12676.5|0
1628861570000|2021-08-13 13:32:50|12688.2|12676.2|12686|12674|12688.2|12676.2|12685.1|12673.1|1
1628861580000|2021-08-13 13:33:00|12689.4|12677.4|12686.9|12674.9|12689.4|12677.4|12684.8|12672.8|13
1628861590000|2021-08-13 13:33:10|12686.6|12674.6|12681.9|12669.9|12686.6|12674.6|12681.9|12669.9|7
1628861600000|2021-08-13 13:33:20|12679.8|12667.8|12680.1|12668.1|12681.9|12669.9|12679.8|12667.8|2
1628861610000|2021-08-13 13:33:30|12681|12669|12684.7|12672.7|12685.9|12673.9|12681|12669|0
1628861620000|2021-08-13 13:33:40|12685|12673|12682.9|12670.9|12685|12673|12682.9|12670.9|0
1628861630000|2021-08-13 13:33:50|12681.9|12669.9|12681.9|12669.9|12683.8|12671.8|12681.9|12669.9|0
1628861640000|2021-08-13 13:34:00|12681|12669|12674.5|12662.5|12681|12669|12674.5|12657|2
1628861650000|2021-08-13 13:34:10|12673.6|12661.6|12673.7|12661.7|12673.7|12661.7|12669.9|12657.9|0
1628861660000|2021-08-13 13:34:20|12672.7|12660.7|12678|12666|12678|12666|12672.7|12660.7|6
1628861670000|2021-08-13 13:34:30|12677.1|12665.1|12675.8|12663.8|12677.1|12665.1|12674.6|12662.6|0
1628861680000|2021-08-13 13:34:40|12676.8|12664.8|12684.2|12664.2|12684.2|12669.7|12676.8|12664.2|0
1628861690000|2021-08-13 13:34:50|12685.1|12665.1|12689.4|12677.4|12689.4|12677.4|12684.5|12665.1|1
1628861700000|2021-08-13 13:35:00|12688.5|12676.5|12686.3|12666.3|12691.9|12677.4|12682|12665.4|1
1628861710000|2021-08-13 13:35:10|12681.1|12669.1|12685.2|12673.2|12690|12673.7|12680.2|12664.5|0
1628861720000|2021-08-13 13:35:20|12684.3|12672.3|12686.3|12666.3|12686.3|12672.3|12681.1|12665.4|1
1628861730000|2021-08-13 13:35:30|12687.3|12667.3|12686.3|12666.3|12687.3|12667.3|12686.3|12666.3|0
1628861740000|2021-08-13 13:35:40|12688.2|12668.2|12686.3|12666.3|12688.2|12668.2|12686.3|12666.3|0
1628861750000|2021-08-13 13:35:50|12680.2|12668.2|12676.8|12664.8|12680.2|12668.2|12675.5|12663.5|10
1628861760000|2021-08-13 13:36:00|12677.7|12665.7|12679.3|12667.3|12679.3|12667.3|12675.5|12663.5|10
1628861770000|2021-08-13 13:36:10|12678.3|12666.3|12678.3|12666.3|12679.3|12667.3|12678.3|12666.3|5
1628861780000|2021-08-13 13:36:20|12676.2|12664.2|12675.8|12663.8|12676.2|12664.2|12675.8|12663.8|5
1628861790000|2021-08-13 13:36:30|12674.6|12662.6|12666.2|12654.2|12674.6|12662.6|12664.9|12652.9|7
1628861800000|2021-08-13 13:36:40|12665.8|12653.8|12663.7|12651.7|12665.8|12653.8|12662.4|12650.4|2
1628861810000|2021-08-13 13:36:50|12664.9|12652.9|12669.6|12657.6|12669.6|12657.6|12664.9|12652.9|5
1628861820000|2021-08-13 13:37:00|12670.3|12658.3|12667.1|12655.1|12672|12658.3|12666.8|12652|9
1628861830000|2021-08-13 13:37:10|12668.3|12656.3|12668.3|12656.3|12668.7|12656.7|12668.3|12656.3|11
1628861840000|2021-08-13 13:37:20|12667.1|12655.1|12668.3|12656.3|12668.3|12656.3|12667.1|12655.1|20
1628861850000|2021-08-13 13:37:30|12668.7|12656.7|12671.4|12659.4|12673.3|12661.3|12668.7|12656.7|5
1628861860000|2021-08-13 13:37:40|12671.5|12659.5|12668|12656|12672.4|12660.4|12668|12656|8
1628861870000|2021-08-13 13:37:50|12667.1|12655.1|12667.1|12655.1|12667.1|12655.1|12667.1|12655.1|0
1628861880000|2021-08-13 13:38:00|12666.8|12654.8|12664.6|12652.6|12666.8|12654.8|12663.7|12651.7|3
1628861890000|2021-08-13 13:38:10|12665.5|12653.5|12667.4|12655.4|12668.6|12656.6|12665.5|12653.5|10
1628861900000|2021-08-13 13:38:20|12667.7|12655.7|12663.7|12651.7|12667.7|12655.7|12663.7|12651.7|0
1628861910000|2021-08-13 13:38:30|12661.2|12649.2|12659.9|12647.9|12662.1|12650.1|12659.9|12647.9|2
1628861920000|2021-08-13 13:38:40|12661.2|12649.2|12663|12651|12663.9|12651.9|12661.2|12649.2|0
1628861930000|2021-08-13 13:38:50|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|12662.1|12650.1|0
1628861940000|2021-08-13 13:39:00|12659.9|12647.9|12659.3|12647.3|12661.2|12649.2|12659.3|12647.3|15
1628861950000|2021-08-13 13:39:10|12660.2|12648.2|12662.4|12650.4|12662.4|12650.4|12660.2|12648.2|4
1628861970000|2021-08-13 13:39:30|12660.5|12648.5|12660.5|12648.5|12660.5|12648.5|12660.5|12648.5|0
1628861980000|2021-08-13 13:39:40|12662.4|12650.4|12662.4|12650.4|12662.4|12650.4|12662.4|12650.4|0
1628861990000|2021-08-13 13:39:50|12662.7|12650.7|12663.6|12651.6|12663.6|12651.6|12662.7|12650.7|0
1628862000000|2021-08-13 13:40:00|12664.5|12652.5|12664.5|12652.5|12664.5|12652.5|12664.5|12652.5|5
1628862010000|2021-08-13 13:40:10|12662.7|12650.7|12662.7|12650.7|12662.7|12650.7|12662.4|12650.4|10
1628862020000|2021-08-13 13:40:20|12661.8|12649.8|12661.8|12649.8|12661.8|12649.8|12661.8|12649.8|3
1628862040000|2021-08-13 13:40:40|12659.9|12647.9|12660.9|12648.9|12660.9|12648.9|12659.9|12647.9|0
1628862050000|2021-08-13 13:40:50|12662.7|12650.7|12660.9|12648.9|12662.7|12650.7|12660.9|12648.9|1
1628862060000|2021-08-13 13:41:00|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|12659.9|12647.9|2
1628862070000|2021-08-13 13:41:10|12660|12648|12658.7|12646.7|12660|12648|12658.7|12646.7|6
1628862080000|2021-08-13 13:41:20|12659.6|12647.6|12661.5|12649.5|12661.5|12649.5|12659.6|12647.6|1
1628862090000|2021-08-13 13:41:30|12663.3|12651.3|12664.2|12652.2|12665.1|12653.1|12663.3|12651.3|0
1628862100000|2021-08-13 13:41:40|12665.1|12653.1|12666.4|12654.4|12667.3|12655.3|12665.1|12653.1|0
1628862110000|2021-08-13 13:41:50|12665.5|12653.5|12667.9|12655.9|12668.8|12656.8|12665.1|12653.1|2
1628862120000|2021-08-13 13:42:00|12664.2|12652.2|12664.2|12652.2|12664.2|12652.2|12664.2|12652.2|0
1628862130000|2021-08-13 13:42:10|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|0
1628862150000|2021-08-13 13:42:30|12664.2|12652.2|12661.5|12649.5|12664.2|12652.2|12661.5|12649.5|0
1628862160000|2021-08-13 13:42:40|12662.4|12650.4|12662.4|12650.4|12662.4|12650.4|12662.4|12650.4|0
1628862170000|2021-08-13 13:42:50|12665.1|12653.1|12667|12655|12667|12655|12665.1|12653.1|10
1628862180000|2021-08-13 13:43:00|12668|12656|12668.6|12656.6|12674.8|12656.6|12667.3|12652|5
1628862190000|2021-08-13 13:43:10|12673.9|12653.9|12678.3|12666.3|12679.8|12666.3|12673.9|12653.9|10
1628862200000|2021-08-13 13:43:20|12681.1|12661.1|12678.3|12666.3|12682.6|12666.3|12677.4|12661.1|0
1628862210000|2021-08-13 13:43:30|12677.4|12665.4|12681.5|12669.5|12681.5|12669.5|12677.4|12665.4|0
1628862220000|2021-08-13 13:43:40|12681.1|12669.1|12680.5|12668.5|12681.1|12669.1|12680.5|12668.5|6
1628862230000|2021-08-13 13:43:50|12679.2|12667.2|12680.5|12668.5|12680.5|12668.5|12678|12666|0
1628862260000|2021-08-13 13:44:20|12680.2|12668.2|12678|12666|12680.7|12668.2|12678|12660.7|0
1628862270000|2021-08-13 13:44:30|12677.3|12665.3|12673|12661|12677.3|12665.3|12673|12661|0
1628862280000|2021-08-13 13:44:40|12676.7|12656.7|12673.3|12661.3|12676.7|12661.3|12673|12655.7|3
1628862290000|2021-08-13 13:44:50|12676.1|12656.1|12668.3|12656.3|12676.1|12656.3|12668.3|12654.8|3
1628862300000|2021-08-13 13:45:00|12668|12656|12664.9|12652.9|12668|12656|12663.7|12651.7|0
1628862310000|2021-08-13 13:45:10|12665.8|12653.8|12668.3|12656.3|12668.3|12656.3|12664.9|12652.9|0
1628862320000|2021-08-13 13:45:20|12669.2|12657.2|12674.8|12654.8|12674.8|12658.2|12668.3|12653.6|0
1628862330000|2021-08-13 13:45:30|12673|12661|12673.3|12661.3|12673.3|12661.3|12673|12661|0
1628862340000|2021-08-13 13:45:40|12677|12657|12673.6|12653.6|12677|12657|12668.3|12652.7|0
1628862350000|2021-08-13 13:45:50|12674.8|12654.8|12673.9|12653.9|12674.8|12654.8|12673.9|12653.9|0
1628862360000|2021-08-13 13:46:00|12674.8|12654.8|12674.8|12654.8|12674.8|12654.8|12673.9|12653.9|0
1628862370000|2021-08-13 13:46:10|12676.1|12656.1|12673.9|12653.9|12676.1|12656.1|12673.9|12653.9|0
1628862380000|2021-08-13 13:46:20|12667.7|12655.7|12668.7|12656.7|12668.7|12656.7|12666.5|12654.5|0
1628862390000|2021-08-13 13:46:30|12667.7|12655.7|12675.5|12663.5|12675.5|12663.5|12666.5|12654.5|0
1628862400000|2021-08-13 13:46:40|12678.8|12658.8|12675.2|12663.2|12678.8|12663.2|12675.2|12657|9
1628862410000|2021-08-13 13:46:50|12679.5|12659.5|12680.4|12660.4|12680.8|12660.8|12679.5|12659.5|0
1628862420000|2021-08-13 13:47:00|12676.1|12664.1|12670.5|12658.5|12678.8|12664.4|12670.5|12656.3|0
1628862430000|2021-08-13 13:47:10|12669.3|12657.3|12667.1|12655.1|12669.3|12657.3|12667.1|12655.1|0
1628862440000|2021-08-13 13:47:20|12668|12656|12668|12656|12668|12656|12668|12656|0
1628862450000|2021-08-13 13:47:30|12670.5|12658.5|12674.3|12662.3|12675.2|12663.2|12670.5|12654.8|0
1628862460000|2021-08-13 13:47:40|12675.5|12663.5|12674.6|12662.6|12675.5|12663.5|12674.3|12662.3|5
1628862470000|2021-08-13 13:47:50|12675.5|12663.5|12673|12661|12675.5|12663.5|12668.7|12656.7|2
1628862480000|2021-08-13 13:48:00|12673.9|12661.9|12673|12661|12674.3|12662.3|12673|12661|0
1628862490000|2021-08-13 13:48:10|12673.9|12661.9|12674.3|12662.3|12674.3|12662.3|12673.9|12661.9|0
1628862500000|2021-08-13 13:48:20|12674.6|12662.6|12678.6|12666.6|12678.6|12666.6|12674.6|12662.6|1
1628862510000|2021-08-13 13:48:30|12679.3|12667.3|12680.5|12668.5|12682.7|12670.7|12679.3|12667.3|0
1628862520000|2021-08-13 13:48:40|12682.4|12670.4|12682.7|12670.7|12683.6|12671.6|12682.4|12670.4|2
1628862530000|2021-08-13 13:48:50|12681.8|12669.8|12679.6|12667.6|12681.8|12669.8|12679.6|12667.6|0
1628862540000|2021-08-13 13:49:00|12680.5|12668.5|12680.8|12668.8|12680.8|12668.8|12679.6|12667.6|0
1628862550000|2021-08-13 13:49:10|12683|12671|12683|12671|12683|12671|12683|12671|0
1628862560000|2021-08-13 13:49:20|12683.3|12671.3|12682.1|12670.1|12683.3|12671.3|12682.1|12670.1|6
1628862570000|2021-08-13 13:49:30|12681.2|12669.2|12672.4|12660.4|12681.2|12669.2|12672.4|12660.4|4
1628862580000|2021-08-13 13:49:40|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628862590000|2021-08-13 13:49:50|12678|12658|12678|12666|12678.3|12666.3|12674|12658|0
1628862600000|2021-08-13 13:50:00|12677.1|12665.1|12677.4|12665.4|12678.3|12666.3|12677.1|12665.1|0
1628862610000|2021-08-13 13:50:10|12678.3|12666.3|12677.1|12665.1|12678.4|12666.4|12677.1|12665.1|0
1628862620000|2021-08-13 13:50:20|12676.8|12664.8|12673.4|12661.4|12676.8|12664.8|12673.4|12661.4|1
1628862630000|2021-08-13 13:50:30|12672.4|12660.4|12671.5|12659.5|12673.4|12661.4|12671.2|12659.2|0
1628862640000|2021-08-13 13:50:40|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|0
1628862650000|2021-08-13 13:50:50|12673.4|12661.4|12673|12661|12673.4|12661.4|12673|12661|1
1628862660000|2021-08-13 13:51:00|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|1
1628862680000|2021-08-13 13:51:20|12671.8|12659.8|12669.9|12657.9|12671.8|12659.8|12668.7|12656.7|0
1628862690000|2021-08-13 13:51:30|12670.9|12658.9|12667.4|12655.4|12672.1|12660.1|12666.2|12654.2|4
1628862700000|2021-08-13 13:51:40|12668.4|12656.4|12666.2|12654.2|12668.4|12656.4|12666.2|12654.2|0
1628862720000|2021-08-13 13:52:00|12664.9|12652.9|12665.9|12653.9|12665.9|12653.9|12664.9|12652.9|5
1628862730000|2021-08-13 13:52:10|12664.9|12652.9|12669|12657|12669|12657|12664.9|12652.9|0
1628862740000|2021-08-13 13:52:20|12669.3|12657.3|12667.1|12655.1|12669.3|12657.3|12667.1|12655.1|0
1628862750000|2021-08-13 13:52:30|12665.9|12653.9|12665.9|12653.9|12667.4|12655.4|12665.9|12653.9|0
1628862760000|2021-08-13 13:52:40|12666.2|12654.2|12665.9|12653.9|12667.1|12655.1|12665.9|12653.9|0
1628862770000|2021-08-13 13:52:50|12664.9|12652.9|12664.9|12652.9|12665.9|12653.9|12664.9|12652.9|0
1628862780000|2021-08-13 13:53:00|12664.6|12652.6|12662.7|12650.7|12665.5|12653.5|12660.5|12648.5|8
1628862790000|2021-08-13 13:53:10|12663.6|12651.6|12664|12652|12664|12652|12662.7|12650.7|0
1628862800000|2021-08-13 13:53:20|12663.6|12651.6|12664|12652|12665.2|12653.2|12663.6|12651.6|0
1628862810000|2021-08-13 13:53:30|12663.6|12651.6|12662.7|12650.7|12663.6|12651.6|12662.7|12650.7|0
1628862820000|2021-08-13 13:53:40|12663|12651|12664.9|12652.9|12664.9|12652.9|12661.8|12649.8|1
1628862830000|2021-08-13 13:53:50|12666.7|12654.7|12665.2|12653.2|12667.1|12655.1|12665.2|12653.2|4
1628862850000|2021-08-13 13:54:10|12666.1|12654.1|12666.1|12654.1|12667.1|12655.1|12666.1|12654.1|0
1628862860000|2021-08-13 13:54:20|12667.1|12655.1|12666.1|12654.1|12667.1|12655.1|12666.1|12654.1|0
1628862870000|2021-08-13 13:54:30|12665.2|12653.2|12670.2|12658.2|12670.2|12658.2|12665.2|12653.2|8
1628862880000|2021-08-13 13:54:40|12669.9|12657.9|12669.9|12657.9|12669.9|12657.9|12669.9|12657.9|0
1628862890000|2021-08-13 13:54:50|12667.7|12655.7|12664.3|12652.3|12667.7|12655.7|12664.3|12652.3|2
1628862900000|2021-08-13 13:55:00|12665.2|12653.2|12670.1|12650.1|12670.1|12654.7|12664.9|12650.1|1
1628862910000|2021-08-13 13:55:10|12671.1|12651.1|12671.1|12659.1|12671.1|12659.1|12669.6|12651.1|0
1628862920000|2021-08-13 13:55:20|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|0
1628862930000|2021-08-13 13:55:30|12677.6|12657.6|12674.9|12662.9|12677.6|12662.9|12674.9|12657.6|0
1628862950000|2021-08-13 13:55:50|12675.8|12663.8|12678.3|12666.3|12682.6|12667.6|12675.8|12662.6|0
1628862960000|2021-08-13 13:56:00|12677.1|12665.1|12682.1|12670.1|12682.1|12670.1|12677.1|12665.1|0
1628862970000|2021-08-13 13:56:10|12681.1|12669.1|12679.6|12667.6|12681.1|12669.1|12679.6|12667.6|5
1628862980000|2021-08-13 13:56:20|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|1
1628862990000|2021-08-13 13:56:30|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|12680.8|12668.8|0
1628863000000|2021-08-13 13:56:40|12683.9|12671.9|12683|12671|12684.2|12672.2|12682.1|12670.1|0
1628863010000|2021-08-13 13:56:50|12683.3|12671.3|12684.2|12672.2|12684.2|12672.2|12682.1|12670.1|0
1628863020000|2021-08-13 13:57:00|12683|12671|12680.8|12668.8|12683|12671|12680.8|12668.8|1
1628863030000|2021-08-13 13:57:10|12681.1|12669.1|12683|12671|12684.2|12672.2|12681.1|12669.1|1
1628863040000|2021-08-13 13:57:20|12684.2|12672.2|12683.9|12671.9|12684.2|12672.2|12683.9|12671.9|3
1628863050000|2021-08-13 13:57:30|12683.6|12671.6|12682.7|12670.7|12683.6|12671.6|12682.7|12670.7|0
1628863060000|2021-08-13 13:57:40|12680.5|12668.5|12683.9|12671.9|12683.9|12671.9|12680.5|12668.5|0
1628863080000|2021-08-13 13:58:00|12686.1|12674.1|12684.8|12672.8|12686.1|12674.1|12684.8|12672.8|3
1628863090000|2021-08-13 13:58:10|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|0
1628863120000|2021-08-13 13:58:40|12685.8|12673.8|12687.7|12675.7|12688.9|12676.9|12685.8|12673.8|2
1628863130000|2021-08-13 13:58:50|12686.4|12674.4|12684.2|12672.2|12687.3|12675.3|12684.2|12672.2|0
1628863140000|2021-08-13 13:59:00|12684.3|12672.3|12674.6|12662.6|12684.3|12672.3|12674.6|12662.6|1
1628863150000|2021-08-13 13:59:10|12676.4|12664.4|12678.9|12666.9|12678.9|12666.9|12676.4|12664.4|0
1628863160000|2021-08-13 13:59:20|12679.3|12667.3|12681.4|12669.4|12681.4|12669.4|12679.3|12667.3|0
1628863170000|2021-08-13 13:59:30|12681.8|12669.8|12687.3|12675.3|12687.7|12675.7|12681.8|12669.8|0
1628863180000|2021-08-13 13:59:40|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|0
1628863190000|2021-08-13 13:59:50|12687.3|12675.3|12688.9|12676.9|12688.9|12676.9|12687.3|12675.3|0
1628863200000|2021-08-13 14:00:00|12688.6|12676.6|12683.3|12671.3|12688.6|12676.6|12683.3|12671.3|4
1628863210000|2021-08-13 14:00:10|12681.4|12669.4|12682.7|12670.7|12682.7|12670.7|12680.2|12668.2|0
1628863220000|2021-08-13 14:00:20|12683|12671|12684.8|12672.8|12686.1|12674.1|12683|12671|0
1628863230000|2021-08-13 14:00:30|12685.2|12673.2|12684.8|12672.8|12687|12675|12683.9|12671.9|0
1628863240000|2021-08-13 14:00:40|12682.7|12670.7|12683.6|12671.6|12683.6|12671.6|12681.4|12669.4|0
1628863250000|2021-08-13 14:00:50|12685.2|12673.2|12681.4|12669.4|12685.2|12673.2|12681.4|12669.4|6
1628863260000|2021-08-13 14:01:00|12678.9|12666.9|12678.9|12666.9|12678.9|12666.9|12677.7|12665.7|0
1628863270000|2021-08-13 14:01:10|12677.7|12665.7|12677.7|12665.7|12677.7|12665.7|12677.7|12665.7|0
1628863280000|2021-08-13 14:01:20|12678|12666|12677.7|12665.7|12678.9|12666.9|12677.7|12665.7|0
1628863290000|2021-08-13 14:01:30|12678|12666|12678.9|12666.9|12678.9|12666.9|12678|12666|0
1628863320000|2021-08-13 14:02:00|12678|12666|12670.5|12658.5|12678|12666|12670.5|12658.5|1
1628863330000|2021-08-13 14:02:10|12670.2|12658.2|12669.3|12657.3|12672.7|12660.7|12666.8|12654.8|4
1628863340000|2021-08-13 14:02:20|12668.9|12656.9|12668.9|12656.9|12671.4|12659.4|12666.8|12654.8|0
1628863350000|2021-08-13 14:02:30|12668|12656|12670.5|12658.5|12670.5|12658.5|12668|12656|0
1628863380000|2021-08-13 14:03:00|12671.4|12659.4|12670.5|12658.5|12671.4|12659.4|12668.9|12656.9|0
1628863390000|2021-08-13 14:03:10|12670.2|12658.2|12670.2|12658.2|12673|12661|12670.2|12658.2|0
1628863410000|2021-08-13 14:03:30|12666.8|12654.8|12668|12656|12668|12656|12666.8|12654.8|0
1628863420000|2021-08-13 14:03:40|12666.8|12654.8|12666.8|12654.8|12666.8|12654.8|12666.8|12654.8|0
1628863430000|2021-08-13 14:03:50|12667.1|12655.1|12669.9|12657.9|12669.9|12657.9|12667.1|12655.1|1
1628863440000|2021-08-13 14:04:00|12669|12657|12669|12657|12669|12657|12669|12657|0
1628863470000|2021-08-13 14:04:30|12668.1|12656.1|12665.9|12653.9|12668.1|12656.1|12665.9|12653.9|0
1628863500000|2021-08-13 14:05:00|12663.8|12651.8|12665.6|12653.6|12665.6|12653.6|12663.4|12651.4|1
1628863520000|2021-08-13 14:05:20|12666.9|12654.9|12669.6|12657.6|12669.9|12657.9|12666.9|12654.9|0
1628863530000|2021-08-13 14:05:30|12669.9|12657.9|12669.6|12657.6|12669.9|12657.9|12669.6|12657.6|0
1628863540000|2021-08-13 14:05:40|12670.9|12658.9|12669.6|12657.6|12670.9|12658.9|12669.6|12657.6|0
1628863550000|2021-08-13 14:05:50|12670|12658|12669.6|12657.6|12670|12658|12669.6|12657.6|0
1628863560000|2021-08-13 14:06:00|12670.5|12658.5|12671.2|12659.2|12671.2|12659.2|12670.5|12658.5|0
1628863580000|2021-08-13 14:06:20|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|0
1628863590000|2021-08-13 14:06:30|12672.5|12660.5|12673|12661|12674.3|12662.3|12672.5|12660.5|0
1628863600000|2021-08-13 14:06:40|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|0
1628863610000|2021-08-13 14:06:50|12670.3|12658.3|12671.2|12659.2|12671.2|12659.2|12670.3|12658.3|0
1628863620000|2021-08-13 14:07:00|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|0
1628863630000|2021-08-13 14:07:10|12670.3|12658.3|12670.3|12658.3|12670.3|12658.3|12670.3|12658.3|0
1628863640000|2021-08-13 14:07:20|12672.1|12660.1|12673.4|12661.4|12673.4|12661.4|12672.1|12660.1|0
1628863650000|2021-08-13 14:07:30|12674.3|12662.3|12677.4|12657.4|12677.4|12662.3|12672.1|12656.1|0
1628863660000|2021-08-13 14:07:40|12676.5|12656.5|12677.7|12657.7|12677.7|12657.7|12676.5|12656.5|0
1628863670000|2021-08-13 14:07:50|12674.4|12662.4|12672.8|12660.8|12678.6|12663.3|12672.8|12658.6|1
1628863680000|2021-08-13 14:08:00|12674|12662|12674|12662|12674|12662|12673.1|12661.1|0
1628863690000|2021-08-13 14:08:10|12677.1|12665.1|12679|12667|12681.8|12667|12677.1|12661.8|0
1628863700000|2021-08-13 14:08:20|12681.8|12661.8|12678.1|12666.1|12681.8|12666.1|12678.1|12661.8|0
1628863710000|2021-08-13 14:08:30|12679|12667|12679|12667|12679.3|12667.3|12678.1|12666.1|0
1628863720000|2021-08-13 14:08:40|12679.3|12667.3|12679|12667|12680.2|12668.2|12679|12667|0
1628863730000|2021-08-13 14:08:50|12679.3|12667.3|12681.5|12669.5|12681.8|12669.8|12679.3|12667.3|0
1628863740000|2021-08-13 14:09:00|||||||||10
1628863760000|2021-08-13 14:09:20|12681.2|12669.2|12682.7|12670.7|12683.7|12671.7|12680.6|12668.6|0
1628863770000|2021-08-13 14:09:30|12683.1|12671.1|12681.8|12669.8|12683.1|12671.1|12681.8|12669.8|0
1628863780000|2021-08-13 14:09:40|12684|12672|12683.1|12671.1|12684|12672|12683.1|12671.1|1
1628863790000|2021-08-13 14:09:50|12682.4|12670.4|12681.5|12669.5|12682.4|12670.4|12681.5|12669.5|1
1628863800000|2021-08-13 14:10:00|12679.3|12667.3|12676.8|12664.8|12679.3|12667.3|12676.5|12664.5|1
1628863810000|2021-08-13 14:10:10|12678.7|12666.7|12679.3|12667.3|12679.3|12667.3|12678.7|12666.7|6
1628863820000|2021-08-13 14:10:20|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|0
1628863830000|2021-08-13 14:10:30|12681.5|12669.5|12683.1|12671.1|12683.1|12671.1|12681.5|12669.5|5
1628863840000|2021-08-13 14:10:40|12684|12672|12686.5|12674.5|12686.5|12674.5|12684|12672|0
1628863850000|2021-08-13 14:10:50|12686.8|12674.8|12686.5|12674.5|12686.8|12674.8|12684.3|12672.3|0
1628863860000|2021-08-13 14:11:00|12687.7|12675.7|12687.7|12675.7|12687.7|12675.7|12686.5|12674.5|0
1628863870000|2021-08-13 14:11:10|12689|12677|12684|12672|12689|12677|12684|12672|0
1628863880000|2021-08-13 14:11:20|12683.7|12671.7|12684|12672|12684|12672|12683.1|12671.1|2
1628863890000|2021-08-13 14:11:30|12684.3|12672.3|12685.2|12673.2|12685.2|12673.2|12684.3|12672.3|0
1628863920000|2021-08-13 14:12:00|12684|12672|12684|12672|12684|12672|12684|12672|0
1628863940000|2021-08-13 14:12:20|12685.6|12673.6|12687.4|12675.4|12687.7|12675.7|12685.2|12673.2|0
1628863950000|2021-08-13 14:12:30|12686.5|12674.5|12686.5|12674.5|12686.5|12674.5|12684.3|12672.3|0
1628863960000|2021-08-13 14:12:40|12686.2|12674.2|12684|12672|12686.2|12674.2|12684|12672|0
1628863970000|2021-08-13 14:12:50|12682.2|12670.2|12676.5|12664.5|12682.2|12670.2|12676.5|12664.5|1
1628863980000|2021-08-13 14:13:00|12678.3|12666.3|12674.3|12662.3|12678.3|12666.3|12674.3|12662.3|1
1628863990000|2021-08-13 14:13:10|12674|12662|12676.5|12664.5|12676.8|12664.8|12671.8|12659.8|7
1628864010000|2021-08-13 14:13:30|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|0
1628864020000|2021-08-13 14:13:40|12676.5|12664.5|12677.8|12665.8|12677.8|12665.8|12675.6|12663.6|0
1628864030000|2021-08-13 14:13:50|12676.8|12664.8|12676.5|12664.5|12677.8|12665.8|12676.5|12664.5|0
1628864040000|2021-08-13 14:14:00|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|0
1628864090000|2021-08-13 14:14:50|12679|12667|12681.5|12669.5|12681.5|12669.5|12679|12667|0
1628864100000|2021-08-13 14:15:00|12679.7|12667.7|12679|12667|12679.7|12667.7|12679|12667|0
1628864120000|2021-08-13 14:15:20|12677.2|12665.2|12677.8|12665.8|12679|12667|12677.2|12665.2|0
1628864130000|2021-08-13 14:15:30|12676.8|12664.8|12678.1|12666.1|12678.1|12666.1|12676.8|12664.8|0
1628864140000|2021-08-13 14:15:40|12682.8|12662.8|12682.8|12662.8|12682.8|12662.8|12682.8|12662.8|9
1628864160000|2021-08-13 14:16:00|12678.4|12666.4|12675.3|12663.3|12678.4|12666.4|12675.3|12663.3|0
1628864170000|2021-08-13 14:16:10|12677.2|12665.2|12676.3|12664.3|12677.2|12665.2|12676.3|12664.3|0
1628864180000|2021-08-13 14:16:20|12675.9|12663.9|12675|12663|12675.9|12663.9|12675|12663|0
1628864190000|2021-08-13 14:16:30|12675.9|12663.9|12672.8|12660.8|12675.9|12663.9|12672.8|12660.8|0
1628864200000|2021-08-13 14:16:40|12675|12663|12675|12663|12675|12663|12675|12663|0
1628864210000|2021-08-13 14:16:50|12674.1|12662.1|12675|12663|12675|12663|12674.1|12662.1|0
1628864230000|2021-08-13 14:17:10|12672.8|12660.8|12672.8|12660.8|12672.8|12660.8|12672.8|12660.8|0
1628864250000|2021-08-13 14:17:30|12673.8|12661.8|12673.8|12661.8|12673.8|12661.8|12672.8|12660.8|0
1628864260000|2021-08-13 14:17:40|12674.1|12662.1|12671.9|12659.9|12674.1|12662.1|12671.9|12659.9|0
1628864270000|2021-08-13 14:17:50|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|1
1628864280000|2021-08-13 14:18:00|12673.8|12661.8|12674.1|12662.1|12674.1|12662.1|12673.8|12661.8|0
1628864290000|2021-08-13 14:18:10|12673.8|12661.8|12674.1|12662.1|12674.1|12662.1|12673.8|12661.8|0
1628864300000|2021-08-13 14:18:20|12673.8|12661.8|12671.9|12659.9|12673.8|12661.8|12671.9|12659.9|0
1628864310000|2021-08-13 14:18:30|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|0
1628864330000|2021-08-13 14:18:50|12672.5|12660.5|12672.5|12660.5|12672.5|12660.5|12672.5|12660.5|0
1628864340000|2021-08-13 14:19:00|12673.4|12661.4|12671.3|12659.3|12673.4|12661.4|12671.3|12659.3|0
1628864350000|2021-08-13 14:19:10|12670.9|12658.9|12670.9|12658.9|12670.9|12658.9|12670.9|12658.9|0
1628864360000|2021-08-13 14:19:20|12670|12658|12670|12658|12670|12658|12670|12658|0
1628864380000|2021-08-13 14:19:40|12670.4|12658.4|12670.4|12658.4|12672.2|12660.2|12670.4|12658.4|3
1628864390000|2021-08-13 14:19:50|12670|12658|12669.7|12657.7|12671.5|12659.5|12669.7|12657.7|2
1628864400000|2021-08-13 14:20:00|12670|12658|12669.7|12657.7|12670|12658|12669.7|12657.7|0
1628864410000|2021-08-13 14:20:10|12670.6|12658.6|12670.6|12658.6|12670.6|12658.6|12670.6|12658.6|0
1628864420000|2021-08-13 14:20:20|12669.7|12657.7|12669.7|12657.7|12669.7|12657.7|12669.7|12657.7|0
1628864430000|2021-08-13 14:20:30|12670|12658|12670.6|12658.6|12670.6|12658.6|12669.4|12657.4|1
1628864480000|2021-08-13 14:21:20|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|0
1628864490000|2021-08-13 14:21:30|12666.9|12654.9|12666.9|12654.9|12666.9|12654.9|12666.9|12654.9|10
1628864500000|2021-08-13 14:21:40|||||||||2
1628864520000|2021-08-13 14:22:00|||||||||4
1628864530000|2021-08-13 14:22:10|12668.1|12656.1|12666.9|12654.9|12669.1|12657.1|12666.9|12654.9|2
1628864540000|2021-08-13 14:22:20|12666.2|12654.2|12662|12650|12666.2|12654.2|12662|12650|11
1628864550000|2021-08-13 14:22:30|12662.9|12650.9|12662.9|12650.9|12662.9|12650.9|12662.5|12650.5|1
1628864560000|2021-08-13 14:22:40|12662.5|12650.5|12662.5|12650.5|12662.5|12650.5|12662.5|12650.5|0
1628864570000|2021-08-13 14:22:50|12663.5|12651.5|12662.5|12650.5|12663.5|12651.5|12662.5|12650.5|0
1628864580000|2021-08-13 14:23:00|12662.6|12650.6|12669.7|12657.7|12669.7|12657.7|12662.6|12650.6|5
1628864590000|2021-08-13 14:23:10|12670.1|12658.1|12669.1|12657.1|12670.1|12658.1|12668.2|12656.2|0
1628864610000|2021-08-13 14:23:30|12670.1|12658.1|12669.1|12657.1|12670.1|12658.1|12669.1|12657.1|0
1628864620000|2021-08-13 14:23:40|12670.1|12658.1|12670.1|12658.1|12670.1|12658.1|12670.1|12658.1|1
1628864630000|2021-08-13 14:23:50|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|20
1628864640000|2021-08-13 14:24:00|12670.9|12658.9|12671.2|12659.2|12671.2|12659.2|12670.9|12658.9|0
1628864650000|2021-08-13 14:24:10|12673.1|12661.1|12674.1|12662.1|12674.1|12662.1|12673.1|12661.1|5
1628864660000|2021-08-13 14:24:20|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|0
1628864670000|2021-08-13 14:24:30|12674.4|12662.4|12674.4|12662.4|12674.4|12662.4|12674.4|12662.4|0
1628864680000|2021-08-13 14:24:40|12678.7|12658.7|12679.1|12667.1|12680|12668|12676.9|12658.7|1
1628864690000|2021-08-13 14:24:50|12678.2|12666.2|12679.1|12667.1|12679.1|12667.1|12675.6|12663.6|10
1628864700000|2021-08-13 14:25:00|12678.2|12666.2|12685.2|12665.2|12685.2|12666.2|12678.2|12665.2|0
1628864710000|2021-08-13 14:25:10|12685.6|12665.6|12686.5|12666.5|12687.7|12667.7|12685.2|12665.2|0
1628864720000|2021-08-13 14:25:20|12687.7|12667.7|12687.7|12667.7|12687.7|12667.7|12687.7|12667.7|0
1628864730000|2021-08-13 14:25:30|12687.4|12667.4|12680.9|12668.9|12687.4|12672.7|12680.9|12667.4|0
1628864740000|2021-08-13 14:25:40|12685.2|12665.2|12687.1|12667.1|12687.4|12667.4|12685.2|12665.2|1
1628864750000|2021-08-13 14:25:50|12686.2|12666.2|12689.6|12669.6|12689.6|12669.6|12686.2|12666.2|0
1628864770000|2021-08-13 14:26:10|12685.9|12673.9|12693.9|12673.9|12693.9|12678.3|12685.9|12671.8|1
1628864780000|2021-08-13 14:26:20|12691.8|12671.8|12689.6|12669.6|12691.8|12671.8|12687.1|12667.1|0
1628864790000|2021-08-13 14:26:30|12688.7|12668.7|12690.5|12670.5|12690.8|12675.8|12687.8|12668.3|0
1628864800000|2021-08-13 14:26:40|12690.8|12670.8|12690.5|12670.5|12691.4|12671.4|12688.3|12668.3|0
1628864810000|2021-08-13 14:26:50|12691.4|12671.4|12691.8|12679.8|12692.4|12679.8|12687.8|12671.4|0
1628864820000|2021-08-13 14:27:00|12693.9|12681.9|12695.2|12683.2|12695.5|12683.5|12693.9|12681.9|0
1628864830000|2021-08-13 14:27:10|12694.3|12682.3|12692.1|12680.1|12694.9|12682.3|12691.2|12674.9|0
1628864840000|2021-08-13 14:27:20|12690.5|12678.5|12692.1|12680.1|12694.9|12680.1|12690.5|12673.9|3
1628864860000|2021-08-13 14:27:40|12692.4|12680.4|12695.2|12683.2|12695.2|12683.2|12692.4|12680.4|0
1628864870000|2021-08-13 14:27:50|12693|12681|12694.9|12674.9|12694.9|12681|12693|12674.9|0
1628864880000|2021-08-13 14:28:00|12692.1|12680.1|12693.9|12673.9|12694.9|12680.1|12692.1|12673.9|0
1628864890000|2021-08-13 14:28:10|12694.9|12674.9|12694.3|12682.3|12695.2|12683.2|12691.2|12674.9|0
1628864900000|2021-08-13 14:28:20|12695.2|12683.2|12697.4|12685.4|12697.4|12685.4|12695.2|12683.2|0
1628864910000|2021-08-13 14:28:30|12696.5|12684.5|12694.3|12682.3|12696.5|12684.5|12694.3|12682.3|0
1628864920000|2021-08-13 14:28:40|12694|12682|12693|12681|12694|12682|12693|12681|0
1628864930000|2021-08-13 14:28:50|12693.4|12681.4|12694.3|12682.3|12694.3|12682.3|12693.4|12681.4|1
1628864940000|2021-08-13 14:29:00|||||||||3
1628864950000|2021-08-13 14:29:10|12692.4|12680.4|12689.9|12677.9|12692.4|12680.4|12689.9|12677.9|0
1628864960000|2021-08-13 14:29:20|12693|12681|12694.3|12682.3|12694.3|12682.3|12691.2|12679.2|0
1628864970000|2021-08-13 14:29:30|12695.5|12683.5|12693.4|12681.4|12695.5|12683.5|12693.4|12681.4|0
1628864980000|2021-08-13 14:29:40|12692.5|12680.5|12692.5|12680.5|12692.5|12680.5|12692.5|12680.5|0
1628865000000|2021-08-13 14:30:00|12691.5|12679.5|12691.2|12679.2|12692.5|12680.5|12690|12678|0
1628865010000|2021-08-13 14:30:10|12692.1|12680.1|12693.4|12681.4|12693.4|12681.4|12692.1|12680.1|0
1628865020000|2021-08-13 14:30:20|12692.5|12680.5|12691.2|12679.2|12693.4|12681.4|12691.2|12679.2|0
1628865030000|2021-08-13 14:30:30|12692.1|12680.1|12692.4|12680.4|12693.4|12681.4|12692.1|12680.1|0
1628865040000|2021-08-13 14:30:40|12690.2|12678.2|12691.2|12679.2|12691.2|12679.2|12690.2|12678.2|1
1628865050000|2021-08-13 14:30:50|12689|12677|12687.5|12675.5|12689|12677|12686.9|12674.9|1
1628865060000|2021-08-13 14:31:00|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|1
1628865070000|2021-08-13 14:31:10|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|0
1628865080000|2021-08-13 14:31:20|12685|12673|12685.9|12673.9|12685.9|12673.9|12684.6|12672.6|0
1628865090000|2021-08-13 14:31:30|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|0
1628865100000|2021-08-13 14:31:40|12683.7|12671.7|12682.1|12670.1|12683.7|12671.7|12682.1|12670.1|1
1628865120000|2021-08-13 14:32:00|12681.8|12669.8|12680|12668|12681.8|12669.8|12678.7|12666.7|1
1628865130000|2021-08-13 14:32:10|12679.6|12667.6|12676.8|12664.8|12680|12668|12674.3|12662.3|6
1628865140000|2021-08-13 14:32:20|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|12674.3|12662.3|1
1628865150000|2021-08-13 14:32:30|12675.2|12663.2|12674.3|12662.3|12675.6|12663.6|12674.3|12662.3|0
1628865160000|2021-08-13 14:32:40|12675.6|12663.6|12674.3|12662.3|12675.6|12663.6|12674.3|12662.3|0
1628865170000|2021-08-13 14:32:50|12672.5|12660.5|12671.8|12659.8|12674.3|12662.3|12671.8|12659.8|4
1628865190000|2021-08-13 14:33:10|12675.6|12663.6|12675.2|12663.2|12675.6|12663.6|12675.2|12663.2|2
1628865200000|2021-08-13 14:33:20|||||||||15
1628865220000|2021-08-13 14:33:40|12675.6|12663.6|12676.5|12664.5|12676.5|12664.5|12675.6|12663.6|0
1628865230000|2021-08-13 14:33:50|12675.6|12663.6|12673.1|12661.1|12675.6|12663.6|12671.8|12659.8|2
1628865240000|2021-08-13 14:34:00|12672.1|12660.1|12673.4|12661.4|12674.3|12662.3|12672.1|12660.1|0
1628865250000|2021-08-13 14:34:10|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|0
1628865260000|2021-08-13 14:34:20|12674|12662|12674|12662|12674|12662|12674|12662|1
1628865270000|2021-08-13 14:34:30|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|0
1628865280000|2021-08-13 14:34:40|12674|12662|12673.1|12661.1|12674|12662|12673.1|12661.1|0
1628865290000|2021-08-13 14:34:50|12679.6|12659.6|12675.9|12663.9|12679.6|12663.9|12675.9|12659.6|11
1628865300000|2021-08-13 14:35:00|12677.2|12665.2|12675.9|12663.9|12677.2|12665.2|12675.9|12663.9|0
1628865310000|2021-08-13 14:35:10|12676.2|12664.2|12675.9|12663.9|12677.2|12665.2|12675.9|12663.9|0
1628865320000|2021-08-13 14:35:20|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|0
1628865330000|2021-08-13 14:35:30|12675.9|12663.9|12673.7|12661.7|12675.9|12663.9|12673.7|12661.7|0
1628865340000|2021-08-13 14:35:40|12672.5|12660.5|12674.7|12662.7|12674.7|12662.7|12672.5|12660.5|0
1628865350000|2021-08-13 14:35:50|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12675.6|12663.6|0
1628865360000|2021-08-13 14:36:00|12675.6|12663.6|12675.6|12663.6|12675.9|12663.9|12674.7|12662.7|1
1628865370000|2021-08-13 14:36:10|12674.7|12662.7|12676.8|12664.8|12676.8|12664.8|12674.7|12662.7|0
1628865390000|2021-08-13 14:36:30|12675.6|12663.6|12676.8|12664.8|12676.8|12664.8|12674.7|12662.7|0
1628865440000|2021-08-13 14:37:20|12679.3|12667.3|12678.4|12666.4|12679.7|12667.7|12678.4|12666.4|1
1628865450000|2021-08-13 14:37:30|12678.1|12666.1|12677.2|12665.2|12678.1|12666.1|12677.2|12665.2|0
1628865470000|2021-08-13 14:37:50|12674.7|12662.7|12674.7|12662.7|12674.7|12662.7|12674.7|12662.7|0
1628865480000|2021-08-13 14:38:00|12674.3|12662.3|12674|12662|12674.3|12662.3|12674|12662|14
1628865490000|2021-08-13 14:38:10|12674.3|12662.3|12671.8|12659.8|12674.3|12662.3|12671.8|12659.8|5
1628865500000|2021-08-13 14:38:20|12671.5|12659.5|12671.5|12659.5|12671.5|12659.5|12671.5|12659.5|0
1628865510000|2021-08-13 14:38:30|12673.4|12661.4|12673.1|12661.1|12674|12662|12673.1|12661.1|0
1628865530000|2021-08-13 14:38:50|12674|12662|12674|12662|12674|12662|12674|12662|12
1628865540000|2021-08-13 14:39:00|12673.1|12661.1|12674|12662|12674|12662|12673.1|12661.1|3
1628865550000|2021-08-13 14:39:10|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|12674|12662|0
1628865560000|2021-08-13 14:39:20|||||||||3
1628865570000|2021-08-13 14:39:30|12674.4|12662.4|12676.5|12664.5|12676.5|12664.5|12674.4|12662.4|0
1628865600000|2021-08-13 14:40:00|12676.9|12664.9|12677.4|12665.4|12677.4|12665.4|12676.9|12664.9|1
1628865610000|2021-08-13 14:40:10|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|12676.5|12664.5|0
1628865670000|2021-08-13 14:41:10|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|12675.6|12663.6|0
1628865690000|2021-08-13 14:41:30|12675.3|12663.3|12674.4|12662.4|12675.3|12663.3|12674.4|12662.4|0
1628865700000|2021-08-13 14:41:40|12672.8|12660.8|12672.8|12660.8|12672.8|12660.8|12671.9|12659.9|3
1628865710000|2021-08-13 14:41:50|12671.9|12659.9|12671.5|12659.5|12671.9|12659.9|12671.5|12659.5|0
1628865720000|2021-08-13 14:42:00|12671.9|12659.9|12671.5|12659.5|12671.9|12659.9|12671.5|12659.5|0
1628865730000|2021-08-13 14:42:10|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|0
1628865790000|2021-08-13 14:43:10|12672.2|12660.2|12671.9|12659.9|12673.1|12661.1|12671.9|12659.9|0
1628865820000|2021-08-13 14:43:40|12673.1|12661.1|12676.2|12664.2|12676.2|12664.2|12673.1|12661.1|0
1628865830000|2021-08-13 14:43:50|12675|12663|12676.5|12664.5|12676.5|12664.5|12675|12663|1
1628865860000|2021-08-13 14:44:20|12674.1|12662.1|12676.6|12664.6|12676.6|12664.6|12674.1|12662.1|0
1628865880000|2021-08-13 14:44:40|12677.5|12665.5|12677.5|12665.5|12678.7|12666.7|12677.5|12665.5|0
1628865890000|2021-08-13 14:44:50|12678.4|12666.4|12677.5|12665.5|12678.4|12666.4|12677.5|12665.5|0
1628865900000|2021-08-13 14:45:00|12675.6|12663.6|12676.6|12664.6|12676.6|12664.6|12675.6|12663.6|0
1628865910000|2021-08-13 14:45:10|12678.7|12666.7|12677.5|12665.5|12678.7|12666.7|12677.5|12665.5|19
1628865920000|2021-08-13 14:45:20|12679.3|12667.3|12680.2|12668.2|12681.2|12669.2|12679.3|12667.3|0
1628865930000|2021-08-13 14:45:30|||||||||1
1628865940000|2021-08-13 14:45:40|12679.3|12667.3|12680.2|12668.2|12680.2|12668.2|12679.3|12667.3|0
1628865950000|2021-08-13 14:45:50|12678.7|12666.7|12680.2|12668.2|12680.2|12668.2|12678.7|12666.7|10
1628865960000|2021-08-13 14:46:00|12680.6|12668.6|12682.4|12670.4|12682.4|12670.4|12680.6|12668.6|5
1628865970000|2021-08-13 14:46:10|12681.5|12669.5|12681.2|12669.2|12681.5|12669.5|12680.2|12668.2|0
1628865980000|2021-08-13 14:46:20|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|1
1628865990000|2021-08-13 14:46:30|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|0
1628866010000|2021-08-13 14:46:50|12681.5|12669.5|12683.7|12671.7|12683.7|12671.7|12681.5|12669.5|9
1628866020000|2021-08-13 14:47:00|12685.6|12673.6|12685.6|12673.6|12685.6|12673.6|12685.6|12673.6|1
1628866040000|2021-08-13 14:47:20|12689.9|12669.9|12689.9|12669.9|12689.9|12669.9|12689.9|12669.9|1
1628866050000|2021-08-13 14:47:30|12683.7|12671.7|12689.9|12669.9|12689.9|12671.7|12683.7|12669|0
1628866060000|2021-08-13 14:47:40|12689|12669|12694.9|12674.9|12694.9|12679.6|12688.1|12669|2
1628866070000|2021-08-13 14:47:50|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|1
1628866080000|2021-08-13 14:48:00|12690.3|12678.3|12702.4|12682.4|12702.4|12686.1|12690.3|12678.3|1
1628866090000|2021-08-13 14:48:10|12697.8|12685.8|12695.6|12683.6|12697.8|12685.8|12694.3|12682.3|1
1628866100000|2021-08-13 14:48:20|12696.5|12684.5|12693.7|12681.7|12696.5|12684.5|12693.4|12681.4|0
1628866110000|2021-08-13 14:48:30|12694.7|12682.7|12694.1|12682.1|12695.9|12683.9|12693.7|12681.7|0
1628866120000|2021-08-13 14:48:40|12691.9|12679.9|12694.1|12682.1|12694.1|12682.1|12691.9|12679.9|1
1628866140000|2021-08-13 14:49:00|12694.4|12682.4|12693.7|12681.7|12694.4|12682.4|12693.7|12681.7|5
1628866150000|2021-08-13 14:49:10|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|0
1628866160000|2021-08-13 14:49:20|||||||||2
1628866180000|2021-08-13 14:49:40|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|0
1628866190000|2021-08-13 14:49:50|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|0
1628866200000|2021-08-13 14:50:00|12691.3|12679.3|12693.4|12681.4|12693.4|12681.4|12691.3|12679.3|1
1628866210000|2021-08-13 14:50:10|12694.3|12682.3|12695.3|12683.3|12695.3|12683.3|12694.3|12682.3|0
1628866220000|2021-08-13 14:50:20|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12695.3|12683.3|0
1628866230000|2021-08-13 14:50:30|12695.3|12683.3|12697.4|12685.4|12697.4|12685.4|12695.3|12683.3|0
1628866290000|2021-08-13 14:51:30|12696.2|12684.2|12693.8|12681.8|12696.2|12684.2|12693.4|12681.4|0
1628866300000|2021-08-13 14:51:40|12693.4|12681.4|12688.4|12676.4|12693.4|12681.4|12688.4|12676.4|2
1628866310000|2021-08-13 14:51:50|12688.8|12676.8|12693.1|12681.1|12693.1|12681.1|12688.8|12676.8|0
1628866330000|2021-08-13 14:52:10|12690.6|12678.6|12690.6|12678.6|12690.6|12678.6|12690.6|12678.6|0
1628866340000|2021-08-13 14:52:20|12691.3|12679.3|12691.3|12679.3|12691.3|12679.3|12691.3|12679.3|0
1628866410000|2021-08-13 14:53:30|12690.4|12678.4|12687.2|12675.2|12690.4|12678.4|12687.2|12675.2|1
1628866420000|2021-08-13 14:53:40|12686.9|12674.9|12684.4|12672.4|12686.9|12674.9|12684.4|12672.4|0
1628866430000|2021-08-13 14:53:50|12684|12672|12685.3|12673.3|12685.3|12673.3|12683.1|12671.1|0
1628866440000|2021-08-13 14:54:00|12683.1|12671.1|12683.1|12671.1|12683.1|12671.1|12683.1|12671.1|0
1628866450000|2021-08-13 14:54:10|12683.5|12671.5|12684.4|12672.4|12684.4|12672.4|12683.5|12671.5|3
1628866470000|2021-08-13 14:54:30|12684|12672|12684|12672|12684|12672|12684|12672|0
1628866480000|2021-08-13 14:54:40|12683.1|12671.1|12683.1|12671.1|12683.1|12671.1|12683.1|12671.1|0
1628866490000|2021-08-13 14:54:50|12683.5|12671.5|12685.3|12673.3|12685.3|12673.3|12683.5|12671.5|0
1628866510000|2021-08-13 14:55:10|12684.4|12672.4|12684.4|12672.4|12684.4|12672.4|12684.4|12672.4|0
1628866530000|2021-08-13 14:55:30|12684|12672|12682.5|12670.5|12684|12672|12681.3|12669.3|3
1628866540000|2021-08-13 14:55:40|12682.2|12670.2|12681.3|12669.3|12682.2|12670.2|12681.3|12669.3|0
1628866580000|2021-08-13 14:56:20|||||||||3
1628866590000|2021-08-13 14:56:30|||||||||1
1628866600000|2021-08-13 14:56:40|12682|12670|12677.6|12665.6|12682|12670|12677.6|12665.6|4
1628866610000|2021-08-13 14:56:50|12677.9|12665.9|12677.6|12665.6|12678.9|12666.9|12677.6|12665.6|0
1628866630000|2021-08-13 14:57:10|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|12678.2|12666.2|5
1628866650000|2021-08-13 14:57:30|12677.3|12665.3|12678.2|12666.2|12678.2|12666.2|12677|12665|1
1628866660000|2021-08-13 14:57:40|12677.9|12665.9|12678.2|12666.2|12678.2|12666.2|12677|12665|0
1628866670000|2021-08-13 14:57:50|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|1
1628866680000|2021-08-13 14:58:00|||||||||14
1628866690000|2021-08-13 14:58:10|12684.4|12664.4|12684.5|12664.5|12684.5|12667.5|12679.5|12664.4|5
1628866700000|2021-08-13 14:58:20|12683.2|12663.2|12683.2|12663.2|12683.2|12663.2|12683.2|12663.2|0
1628866710000|2021-08-13 14:58:30|12684.5|12664.5|12684.5|12664.5|12684.5|12664.5|12684.1|12664.1|1
1628866720000|2021-08-13 14:58:40|12680.1|12668.1|12679.8|12667.8|12680.1|12668.1|12679.8|12667.8|0
1628866730000|2021-08-13 14:58:50|12677.6|12665.6|12677.3|12665.3|12677.6|12665.6|12677.3|12665.3|1
1628866740000|2021-08-13 14:59:00|||||||||1
1628866750000|2021-08-13 14:59:10|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|0
1628866760000|2021-08-13 14:59:20|12679.5|12667.5|12679.5|12667.5|12679.5|12667.5|12679.5|12667.5|0
1628866790000|2021-08-13 14:59:50|12679.8|12667.8|12684.1|12672.1|12684.5|12672.5|12679.8|12667.8|2
1628866800000|2021-08-13 15:00:00|12684.5|12672.5|12686.3|12674.3|12686.3|12674.3|12684.5|12672.5|1
1628866810000|2021-08-13 15:00:10|12686.6|12674.6|12685.1|12673.1|12686.6|12674.6|12685.1|12673.1|0
1628866830000|2021-08-13 15:00:30|12685.4|12673.4|12684.1|12672.1|12685.4|12673.4|12684.1|12672.1|1
1628866860000|2021-08-13 15:01:00|12683.8|12671.8|12684.2|12672.2|12684.2|12672.2|12681.6|12669.6|1
1628866880000|2021-08-13 15:01:20|12685.4|12673.4|12686.3|12674.3|12686.3|12674.3|12685.4|12673.4|2
1628866900000|2021-08-13 15:01:40|12685.1|12673.1|12684.2|12672.2|12685.1|12673.1|12684.2|12672.2|0
1628866920000|2021-08-13 15:02:00|12684.5|12672.5|12684.2|12672.2|12686.3|12674.3|12684.2|12672.2|2
1628866930000|2021-08-13 15:02:10|12682.3|12670.3|12681.7|12669.7|12684.2|12672.2|12681.7|12669.7|0
1628866950000|2021-08-13 15:02:30|12681.3|12669.3|12679.2|12667.2|12681.3|12669.3|12679.2|12667.2|0
1628866960000|2021-08-13 15:02:40|12680.4|12668.4|12681.7|12669.7|12681.7|12669.7|12680.4|12668.4|0
1628866980000|2021-08-13 15:03:00|12683.5|12671.5|12684.2|12672.2|12684.2|12672.2|12683.5|12671.5|0
1628866990000|2021-08-13 15:03:10|12685.1|12673.1|12686.6|12674.6|12686.6|12674.6|12685.1|12673.1|1
1628867000000|2021-08-13 15:03:20|12685.7|12673.7|12687.8|12675.8|12687.8|12675.8|12685.7|12673.7|0
1628867010000|2021-08-13 15:03:30|12689.7|12677.7|12690|12678|12690|12678|12689.7|12677.7|0
1628867020000|2021-08-13 15:03:40|12688.8|12676.8|12687.8|12675.8|12688.8|12676.8|12687.8|12675.8|1
1628867040000|2021-08-13 15:04:00|12687.9|12675.9|12688.8|12676.8|12688.8|12676.8|12687.9|12675.9|0
1628867050000|2021-08-13 15:04:10|12690|12678|12691.3|12679.3|12695.9|12679.3|12690|12675|3
1628867070000|2021-08-13 15:04:30|12693.2|12681.2|12691.3|12679.3|12693.2|12681.2|12691.3|12679.3|0
1628867090000|2021-08-13 15:04:50|12690.1|12678.1|12689.2|12677.2|12690.1|12678.1|12689.2|12677.2|0
1628867100000|2021-08-13 15:05:00|12691.3|12679.3|12693.5|12681.5|12693.5|12681.5|12691.3|12679.3|6
1628867130000|2021-08-13 15:05:30|12695.7|12683.7|12695.7|12683.7|12695.7|12683.7|12695.7|12683.7|0
1628867140000|2021-08-13 15:05:40|12694.4|12682.4|12695.7|12683.7|12695.7|12683.7|12693.5|12681.5|8
1628867150000|2021-08-13 15:05:50|12697.5|12685.5|12696.6|12684.6|12697.5|12685.5|12696.3|12684.3|1
1628867160000|2021-08-13 15:06:00|12695.4|12683.4|12697.5|12685.5|12697.5|12685.5|12695.4|12683.4|0
1628867170000|2021-08-13 15:06:10|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|0
1628867180000|2021-08-13 15:06:20|12695.7|12683.7|12695.4|12683.4|12696.3|12684.3|12695.4|12683.4|4
1628867190000|2021-08-13 15:06:30|12694.4|12682.4|12693.5|12681.5|12694.4|12682.4|12693.5|12681.5|0
1628867220000|2021-08-13 15:07:00|12693.2|12681.2|12691|12679|12693.2|12681.2|12691|12679|0
1628867230000|2021-08-13 15:07:10|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|12
1628867240000|2021-08-13 15:07:20|12693.2|12681.2|12693.2|12681.2|12693.2|12681.2|12693.2|12681.2|0
1628867250000|2021-08-13 15:07:30|12693.5|12681.5|12695.4|12683.4|12695.4|12683.4|12693.5|12681.5|0
1628867270000|2021-08-13 15:07:50|12697.2|12685.2|12695.4|12683.4|12697.5|12685.5|12695.4|12683.4|0
1628867310000|2021-08-13 15:08:30|12693.5|12681.5|12693.2|12681.2|12694.1|12682.1|12693.2|12681.2|0
1628867320000|2021-08-13 15:08:40|12693.5|12681.5|12697.6|12685.6|12697.6|12685.6|12693.5|12681.5|1
1628867330000|2021-08-13 15:08:50|||||||||1
1628867340000|2021-08-13 15:09:00|12700.1|12688.1|12700.1|12688.1|12700.1|12688.1|12698.8|12686.8|4
1628867350000|2021-08-13 15:09:10|12699.1|12687.1|12694.1|12682.1|12699.1|12687.1|12694.1|12682.1|0
1628867360000|2021-08-13 15:09:20|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|0
1628867370000|2021-08-13 15:09:30|12694.1|12682.1|12693.2|12681.2|12694.1|12682.1|12693.2|12681.2|0
1628867380000|2021-08-13 15:09:40|12693.5|12681.5|12695.4|12683.4|12695.4|12683.4|12693.5|12681.5|0
1628867390000|2021-08-13 15:09:50|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|0
1628867400000|2021-08-13 15:10:00|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|0
1628867410000|2021-08-13 15:10:10|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|0
1628867430000|2021-08-13 15:10:30|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|0
1628867440000|2021-08-13 15:10:40|12695.1|12683.1|12695.4|12683.4|12695.4|12683.4|12693.2|12681.2|10
1628867450000|2021-08-13 15:10:50|12695.7|12683.7|12694.5|12682.5|12695.7|12683.7|12694.5|12682.5|0
1628867460000|2021-08-13 15:11:00|12695.4|12683.4|12696.6|12684.6|12696.6|12684.6|12695.4|12683.4|0
1628867470000|2021-08-13 15:11:10|12697.9|12685.9|12698.8|12686.8|12698.8|12686.8|12697.9|12685.9|0
1628867480000|2021-08-13 15:11:20|12700.1|12688.1|12698.5|12686.5|12700.1|12688.1|12698.5|12686.5|4
1628867510000|2021-08-13 15:11:50|12697.2|12685.2|12692.6|12680.6|12697.2|12685.2|12692.6|12680.6|1
1628867520000|2021-08-13 15:12:00|12694.1|12682.1|12696|12684|12696.3|12684.3|12694.1|12682.1|1
1628867530000|2021-08-13 15:12:10|12694.7|12682.7|12694.7|12682.7|12694.7|12682.7|12694.7|12682.7|0
1628867550000|2021-08-13 15:12:30|12693.8|12681.8|12697.2|12685.2|12697.2|12685.2|12693.8|12681.8|0
1628867580000|2021-08-13 15:13:00|12697.6|12685.6|12699.4|12687.4|12699.4|12687.4|12697.6|12685.6|5
1628867640000|2021-08-13 15:14:00|12700.7|12688.7|12702.3|12690.3|12702.3|12690.3|12700.7|12688.7|4
1628867650000|2021-08-13 15:14:10|12701.3|12689.3|12701.9|12689.9|12704.1|12692.1|12701.3|12689.3|6
1628867660000|2021-08-13 15:14:20|12702.8|12690.8|12701.9|12689.9|12702.8|12690.8|12701.9|12689.9|0
1628867680000|2021-08-13 15:14:40|12701|12689|12701|12689|12701.9|12689.9|12699.8|12687.8|0
1628867690000|2021-08-13 15:14:50|12699.8|12687.8|12699.8|12687.8|12699.8|12687.8|12699.8|12687.8|0
1628867700000|2021-08-13 15:15:00|12701|12689|12699.8|12687.8|12701|12689|12699.8|12687.8|0
1628867710000|2021-08-13 15:15:10|12698.5|12686.5|12700.1|12688.1|12700.1|12688.1|12697.6|12685.6|0
1628867720000|2021-08-13 15:15:20|12701|12689|12700.7|12688.7|12701|12689|12699.4|12687.4|0
1628867740000|2021-08-13 15:15:40|12699.8|12687.8|12699.4|12687.4|12699.8|12687.8|12699.4|12687.4|0
1628867750000|2021-08-13 15:15:50|12697.3|12685.3|12700.7|12688.7|12700.7|12688.7|12697.3|12685.3|0
1628867760000|2021-08-13 15:16:00|12700|12688|12700|12688|12700|12688|12700|12688|0
1628867780000|2021-08-13 15:16:20|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|12699.1|12687.1|0
1628867790000|2021-08-13 15:16:30|12698.2|12686.2|12695.1|12683.1|12698.2|12686.2|12695.1|12683.1|2
1628867810000|2021-08-13 15:16:50|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|2
1628867820000|2021-08-13 15:17:00|12694.8|12682.8|12694.8|12682.8|12694.8|12682.8|12694.8|12682.8|0
1628867840000|2021-08-13 15:17:20|12696.9|12684.9|12699.4|12687.4|12699.4|12687.4|12696.9|12684.9|0
1628867860000|2021-08-13 15:17:40|12699.1|12687.1|12697.3|12685.3|12699.1|12687.1|12697.3|12685.3|0
1628867880000|2021-08-13 15:18:00|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|2
1628867900000|2021-08-13 15:18:20|12694.8|12682.8|12694.5|12682.5|12694.8|12682.8|12694.5|12682.5|0
1628867920000|2021-08-13 15:18:40|12692.6|12680.6|12692.9|12680.9|12694.5|12682.5|12689.5|12677.5|3
1628867930000|2021-08-13 15:18:50|12688.2|12676.2|12689.1|12677.1|12689.1|12677.1|12687|12675|6
1628867970000|2021-08-13 15:19:30|12687.3|12675.3|12687|12675|12687.3|12675.3|12687|12675|0
1628867980000|2021-08-13 15:19:40|12682.6|12670.6|12681.4|12669.4|12682.6|12670.6|12681.4|12669.4|12
1628867990000|2021-08-13 15:19:50|12682.6|12670.6|12684.8|12672.8|12684.8|12672.8|12682.6|12670.6|0
1628868000000|2021-08-13 15:20:00|12686|12674|12686|12674|12686.4|12674.4|12686|12674|0
1628868010000|2021-08-13 15:20:10|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|0
1628868030000|2021-08-13 15:20:30|12685.7|12673.7|12685.1|12673.1|12685.7|12673.7|12685.1|12673.1|0
1628868040000|2021-08-13 15:20:40|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|1
1628868050000|2021-08-13 15:20:50|12685.7|12673.7|12684.8|12672.8|12685.7|12673.7|12684.8|12672.8|1
1628868080000|2021-08-13 15:21:20|||||||||2
1628868090000|2021-08-13 15:21:30|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|0
1628868110000|2021-08-13 15:21:50|12687.6|12675.6|12687.3|12675.3|12687.6|12675.6|12686.4|12674.4|1
1628868130000|2021-08-13 15:22:10|12686.4|12674.4|12685.1|12673.1|12686.4|12674.4|12685.1|12673.1|5
1628868140000|2021-08-13 15:22:20|12682.6|12670.6|12681.4|12669.4|12682.6|12670.6|12681.4|12669.4|2
1628868150000|2021-08-13 15:22:30|12681.1|12669.1|12680.1|12668.1|12681.1|12669.1|12680.1|12668.1|1
1628868160000|2021-08-13 15:22:40|12679.2|12667.2|12671.5|12659.5|12679.2|12667.2|12671.5|12659.5|5
1628868170000|2021-08-13 15:22:50|12671.8|12659.8|12673.9|12661.9|12673.9|12661.9|12671.8|12659.8|7
1628868180000|2021-08-13 15:23:00|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|1
1628868190000|2021-08-13 15:23:10|12675.7|12663.7|12674.5|12662.5|12675.7|12663.7|12674.5|12662.5|7
1628868200000|2021-08-13 15:23:20|12674.8|12662.8|12676.7|12664.7|12676.7|12664.7|12674.5|12662.5|3
1628868210000|2021-08-13 15:23:30|12675.7|12663.7|12676.7|12664.7|12676.7|12664.7|12675.7|12663.7|0
1628868220000|2021-08-13 15:23:40|12674.5|12662.5|12674.5|12662.5|12674.5|12662.5|12674.5|12662.5|0
1628868230000|2021-08-13 15:23:50|12674.8|12662.8|12675.7|12663.7|12675.7|12663.7|12674.8|12662.8|0
1628868240000|2021-08-13 15:24:00|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|0
1628868260000|2021-08-13 15:24:20|12674.5|12662.5|12674.5|12662.5|12674.5|12662.5|12674.5|12662.5|0
1628868270000|2021-08-13 15:24:30|12679.5|12659.5|12679.5|12659.5|12680.4|12660.4|12679.5|12659.5|5
1628868280000|2021-08-13 15:24:40|12678.6|12658.6|12672.6|12660.6|12678.6|12661.9|12672.6|12658.6|1
1628868290000|2021-08-13 15:24:50|12673.9|12661.9|12673.9|12661.9|12673.9|12661.9|12672.6|12660.6|1
1628868300000|2021-08-13 15:25:00|12671.5|12659.5|12666.7|12654.7|12671.5|12659.5|12662.7|12650.7|11
1628868310000|2021-08-13 15:25:10|12671.1|12651.1|12667.4|12655.4|12671.1|12656.3|12665.8|12651.1|0
1628868330000|2021-08-13 15:25:30|12668.6|12656.6|12667.4|12655.4|12668.6|12656.6|12667.4|12655.4|0
1628868340000|2021-08-13 15:25:40|12667.7|12655.7|12668.6|12656.6|12668.6|12656.6|12667.7|12655.7|0
1628868350000|2021-08-13 15:25:50|12669|12657|12669.9|12657.9|12671.1|12659.1|12669|12657|0
1628868360000|2021-08-13 15:26:00|12671.1|12659.1|12671.1|12659.1|12671.1|12659.1|12671.1|12659.1|0
1628868370000|2021-08-13 15:26:10|12671.5|12659.5|12672.4|12660.4|12672.4|12660.4|12671.5|12659.5|8
1628868390000|2021-08-13 15:26:30|12673.3|12661.3|12674.9|12662.9|12674.9|12662.9|12673.3|12661.3|1
1628868410000|2021-08-13 15:26:50|12675.2|12663.2|12676.7|12664.7|12677.1|12665.1|12675.2|12663.2|1
1628868420000|2021-08-13 15:27:00|12675.8|12663.8|12673.3|12661.3|12677.6|12663.8|12673.3|12657.6|0
1628868430000|2021-08-13 15:27:10|12671.1|12659.1|12678.6|12658.6|12678.6|12662.2|12670.8|12658.6|0
1628868440000|2021-08-13 15:27:20|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1628868450000|2021-08-13 15:27:30|12675.5|12663.5|12675.8|12663.8|12675.8|12663.8|12675.5|12663.5|0
1628868460000|2021-08-13 15:27:40|12678.6|12658.6|12674.2|12662.2|12678.6|12663.5|12674.2|12658.6|0
1628868470000|2021-08-13 15:27:50|12674.6|12662.6|12675.5|12663.5|12675.5|12663.5|12674.6|12662.6|0
1628868480000|2021-08-13 15:28:00|12675.2|12663.2|12674.2|12662.2|12675.5|12663.5|12674.2|12662.2|0
1628868500000|2021-08-13 15:28:20|12675.5|12663.5|12670.8|12658.8|12675.5|12663.5|12670.8|12658.8|5
1628868510000|2021-08-13 15:28:30|12671.7|12659.7|12673|12661|12673|12661|12670.5|12658.5|0
1628868520000|2021-08-13 15:28:40|||||||||3
1628868530000|2021-08-13 15:28:50|12670.5|12658.5|12670.5|12658.5|12670.5|12658.5|12670.5|12658.5|0
1628868540000|2021-08-13 15:29:00|12671.8|12659.8|12673|12661|12673|12661|12671.8|12659.8|0
1628868550000|2021-08-13 15:29:10|12674.3|12662.3|12670.5|12658.5|12674.3|12662.3|12670.5|12658.5|0
1628868560000|2021-08-13 15:29:20|12672.7|12660.7|12672.7|12660.7|12672.7|12660.7|12672.7|12660.7|0
1628868570000|2021-08-13 15:29:30|12673|12661|12671.8|12659.8|12673|12661|12671.8|12659.8|0
1628868580000|2021-08-13 15:29:40|12673.9|12661.9|12674.3|12662.3|12674.3|12662.3|12673.9|12661.9|3
1628868590000|2021-08-13 15:29:50|12674.6|12662.6|12672.3|12660.3|12674.6|12662.6|12672.3|12660.3|5
1628868600000|2021-08-13 15:30:00|12671.4|12659.4|12677.6|12657.6|12677.6|12661.3|12671.1|12657.6|0
1628868610000|2021-08-13 15:30:10|12673.9|12661.9|12673.9|12661.9|12673.9|12661.9|12672.7|12660.7|0
1628868620000|2021-08-13 15:30:20|12673.6|12661.6|12671.8|12659.8|12673.9|12661.9|12670.5|12658.5|0
1628868640000|2021-08-13 15:30:40|12673|12661|12673.9|12661.9|12673.9|12661.9|12673|12661|0
1628868650000|2021-08-13 15:30:50|12674.9|12662.9|12680.1|12660.1|12680.1|12663.8|12674.9|12660.1|0
1628868660000|2021-08-13 15:31:00|12674.9|12662.9|12674.9|12662.9|12674.9|12662.9|12674.9|12662.9|0
1628868670000|2021-08-13 15:31:10|12673.9|12661.9|12680.4|12660.4|12680.4|12664.1|12673.9|12660.4|0
1628868680000|2021-08-13 15:31:20|12681.4|12661.4|12678.6|12666.6|12683.2|12666.6|12678.6|12661.4|0
1628868690000|2021-08-13 15:31:30|12678.3|12666.3|12678.6|12666.6|12678.6|12666.6|12677.4|12665.4|0
1628868700000|2021-08-13 15:31:40|12679.5|12667.5|12679.5|12667.5|12681.4|12669.4|12679.5|12667.5|0
1628868710000|2021-08-13 15:31:50|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|12680.5|12668.5|0
1628868720000|2021-08-13 15:32:00|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|12678.2|12666.2|7
1628868730000|2021-08-13 15:32:10|12678.2|12666.2|12684.1|12664.1|12684.1|12668.5|12678.2|12664.1|4
1628868740000|2021-08-13 15:32:20|12683.2|12663.2|12678.2|12666.2|12683.2|12666.2|12678.2|12663.2|0
1628868760000|2021-08-13 15:32:40|12677.9|12665.9|12677|12665|12677.9|12665.9|12675.7|12663.7|1
1628868770000|2021-08-13 15:32:50|12676.4|12664.4|12676.1|12664.1|12676.4|12664.4|12676.1|12664.1|0
1628868780000|2021-08-13 15:33:00|12677.3|12665.3|12676.1|12664.1|12677.3|12665.3|12676.1|12664.1|0
1628868790000|2021-08-13 15:33:10|12675.7|12663.7|12675.7|12663.7|12675.7|12663.7|12673.9|12661.9|0
1628868800000|2021-08-13 15:33:20|12677|12665|12677|12665|12677|12665|12677|12665|2
1628868810000|2021-08-13 15:33:30|12677.9|12665.9|12678.2|12666.2|12678.2|12666.2|12677.9|12665.9|0
1628868820000|2021-08-13 15:33:40|12679.1|12667.1|12677|12665|12679.1|12667.1|12673.9|12661.9|4
1628868830000|2021-08-13 15:33:50|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|12676.7|12664.7|0
1628868840000|2021-08-13 15:34:00|12675.7|12663.7|12676.7|12664.7|12676.7|12664.7|12675.7|12663.7|0
1628868850000|2021-08-13 15:34:10|12677.9|12665.9|12678.8|12666.8|12678.8|12666.8|12675.4|12663.4|1
1628868860000|2021-08-13 15:34:20|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|11
1628868870000|2021-08-13 15:34:30|12679.2|12667.2|12677.9|12665.9|12679.2|12667.2|12677.9|12665.9|0
1628868880000|2021-08-13 15:34:40|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|0
1628868890000|2021-08-13 15:34:50|12677.6|12665.6|12676.7|12664.7|12677.6|12665.6|12676.7|12664.7|10
1628868900000|2021-08-13 15:35:00|12676.3|12664.3|12676.3|12664.3|12677.6|12665.6|12675.4|12663.4|0
1628868910000|2021-08-13 15:35:10|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|12675.4|12663.4|0
1628868930000|2021-08-13 15:35:30|12673.6|12661.6|12673.6|12661.6|12675.4|12663.4|12673.6|12661.6|0
1628868940000|2021-08-13 15:35:40|12673.2|12661.2|12673.2|12661.2|12673.2|12661.2|12673.2|12661.2|0
1628868950000|2021-08-13 15:35:50|12673.6|12661.6|12673.6|12661.6|12673.6|12661.6|12673.6|12661.6|2
1628868960000|2021-08-13 15:36:00|12674.8|12662.8|12671.4|12659.4|12675.7|12663.7|12671.4|12659.4|7
1628868970000|2021-08-13 15:36:10|12672.3|12660.3|12672|12660|12673.2|12661.2|12672|12660|2
1628868980000|2021-08-13 15:36:20|12672.3|12660.3|12673.2|12661.2|12673.6|12661.6|12672.3|12660.3|0
1628869010000|2021-08-13 15:36:50|12674.8|12662.8|12673.9|12661.9|12674.8|12662.8|12673.9|12661.9|3
1628869020000|2021-08-13 15:37:00|12674.8|12662.8|12673.9|12661.9|12674.8|12662.8|12673.9|12661.9|0
1628869030000|2021-08-13 15:37:10|12674.8|12662.8|12680.7|12668.7|12683.2|12671.2|12674.8|12662.8|8
1628869040000|2021-08-13 15:37:20|12680.8|12668.8|12685.8|12673.8|12685.8|12673.8|12680.8|12668.8|4
1628869050000|2021-08-13 15:37:30|12687.1|12675.1|12683.3|12671.3|12690.4|12675.1|12683.3|12668.2|2
1628869060000|2021-08-13 15:37:40|12680.8|12668.8|12682|12670|12682|12670|12679.8|12667.8|4
1628869070000|2021-08-13 15:37:50|12683.3|12671.3|12683.3|12671.3|12683.3|12671.3|12683.3|12671.3|0
1628869080000|2021-08-13 15:38:00|12682.3|12670.3|12681.4|12669.4|12682.3|12670.3|12681.4|12669.4|0
1628869090000|2021-08-13 15:38:10|12681.1|12669.1|12682.9|12670.9|12683.3|12671.3|12681.1|12669.1|2
1628869100000|2021-08-13 15:38:20|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|1
1628869110000|2021-08-13 15:38:30|12686.1|12674.1|12688.3|12676.3|12688.3|12676.3|12686.1|12674.1|0
1628869120000|2021-08-13 15:38:40|12689.2|12677.2|12683.9|12671.9|12689.8|12677.8|12683.9|12671.9|4
1628869130000|2021-08-13 15:38:50|12685.8|12673.8|12682.9|12670.9|12685.8|12673.8|12682.9|12670.9|2
1628869140000|2021-08-13 15:39:00|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|12681.7|12669.7|0
1628869150000|2021-08-13 15:39:10|12682|12670|12682|12670|12682|12670|12682|12670|0
1628869200000|2021-08-13 15:40:00|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|14
1628869230000|2021-08-13 15:40:30|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|14
1628869240000|2021-08-13 15:40:40|12687.6|12675.6|12692.9|12680.9|12692.9|12680.9|12687.6|12675.6|2
1628869250000|2021-08-13 15:40:50|12693.9|12681.9|12693.9|12681.9|12693.9|12681.9|12693.9|12681.9|0
1628869260000|2021-08-13 15:41:00|12694.2|12682.2|12693.9|12681.9|12694.2|12682.2|12692.9|12680.9|0
1628869270000|2021-08-13 15:41:10|12695.1|12683.1|12695.1|12683.1|12695.1|12683.1|12695.1|12683.1|0
1628869280000|2021-08-13 15:41:20|12694.8|12682.8|12690.4|12678.4|12694.8|12682.8|12689.5|12677.5|0
1628869290000|2021-08-13 15:41:30|12692.6|12680.6|12691.7|12679.7|12695.1|12683.1|12691.7|12679.7|0
1628869320000|2021-08-13 15:42:00|12690.8|12678.8|12690.5|12678.5|12690.8|12678.8|12690.5|12678.5|0
1628869330000|2021-08-13 15:42:10|12688.3|12676.3|12691.7|12679.7|12691.7|12679.7|12688.3|12676.3|0
1628869360000|2021-08-13 15:42:40|12691.4|12679.4|12689.5|12677.5|12691.4|12679.4|12689.5|12677.5|0
1628869380000|2021-08-13 15:43:00|12688.3|12676.3|12688.3|12676.3|12688.3|12676.3|12688.3|12676.3|1
1628869410000|2021-08-13 15:43:30|12688.6|12676.6|12692.6|12680.6|12692.6|12680.6|12688.6|12676.6|0
1628869420000|2021-08-13 15:43:40|12693|12681|12693|12681|12693|12681|12693|12681|1
1628869440000|2021-08-13 15:44:00|12692|12680|12692|12680|12692|12680|12692|12680|0
1628869450000|2021-08-13 15:44:10|12691.7|12679.7|12692|12680|12692|12680|12690.8|12678.8|2
1628869460000|2021-08-13 15:44:20|12692.4|12680.4|12693.3|12681.3|12693.3|12681.3|12692.4|12680.4|6
1628869470000|2021-08-13 15:44:30|12693|12681|12693|12681|12693|12681|12692|12680|0
1628869480000|2021-08-13 15:44:40|12690.1|12678.1|12693.3|12681.3|12693.3|12681.3|12690.1|12678.1|15
1628869490000|2021-08-13 15:44:50|12693|12681|12693|12681|12693|12681|12693|12681|0
1628869500000|2021-08-13 15:45:00|||||||||4
1628869510000|2021-08-13 15:45:10|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|0
1628869530000|2021-08-13 15:45:30|12693.3|12681.3|12695.5|12683.5|12695.5|12683.5|12693.3|12681.3|2
1628869540000|2021-08-13 15:45:40|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|0
1628869550000|2021-08-13 15:45:50|12694.6|12682.6|12695.5|12683.5|12695.5|12683.5|12694.6|12682.6|0
1628869560000|2021-08-13 15:46:00|12697.6|12685.6|12697.6|12685.6|12697.6|12685.6|12697.6|12685.6|2
1628869570000|2021-08-13 15:46:10|||||||||2
1628869580000|2021-08-13 15:46:20|12698.3|12686.3|12698|12686|12698.3|12686.3|12698|12686|1
1628869590000|2021-08-13 15:46:30|12697.1|12685.1|12698|12686|12698|12686|12697.1|12685.1|0
1628869600000|2021-08-13 15:46:40|12697.1|12685.1|12697.1|12685.1|12697.1|12685.1|12697.1|12685.1|0
1628869620000|2021-08-13 15:47:00|12695.8|12683.8|12698.3|12686.3|12698.3|12686.3|12695.8|12683.8|3
1628869640000|2021-08-13 15:47:20|12699|12687|12698.3|12686.3|12699|12687|12698.3|12686.3|4
1628869650000|2021-08-13 15:47:30|12699.6|12687.6|12699.6|12687.6|12699.6|12687.6|12699.6|12687.6|0
1628869660000|2021-08-13 15:47:40|||||||||2
1628869670000|2021-08-13 15:47:50|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|0
1628869680000|2021-08-13 15:48:00|12700.5|12688.5|12700.8|12688.8|12700.8|12688.8|12700.5|12688.5|0
1628869690000|2021-08-13 15:48:10|12700.5|12688.5|12700.5|12688.5|12701.7|12689.7|12700.5|12688.5|0
1628869700000|2021-08-13 15:48:20|12701.4|12689.4|12703|12691|12703|12691|12701.4|12689.4|0
1628869730000|2021-08-13 15:48:50|12703.3|12691.3|12703|12691|12703.3|12691.3|12703|12691|4
1628869740000|2021-08-13 15:49:00|12703.9|12691.9|12703.9|12691.9|12703.9|12691.9|12703.9|12691.9|0
1628869750000|2021-08-13 15:49:10|12703.6|12691.6|12700.8|12688.8|12703.6|12691.6|12700.8|12688.8|0
1628869760000|2021-08-13 15:49:20|||||||||4
1628869810000|2021-08-13 15:50:10|||||||||7
1628869820000|2021-08-13 15:50:20|12703|12691|12698.3|12686.3|12703|12691|12698.3|12686.3|7
1628869830000|2021-08-13 15:50:30|12697.1|12685.1|12698|12686|12698|12686|12697.1|12685.1|19
1628869840000|2021-08-13 15:50:40|12700.5|12688.5|12701.8|12689.8|12701.8|12689.8|12700.5|12688.5|5
1628869850000|2021-08-13 15:50:50|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|0
1628869860000|2021-08-13 15:51:00|12700.8|12688.8|12703.9|12691.9|12703.9|12691.9|12700.8|12688.8|3
1628869870000|2021-08-13 15:51:10|12702.7|12690.7|12703|12691|12703.9|12691.9|12702.7|12690.7|2
1628869880000|2021-08-13 15:51:20|12700.8|12688.8|12700.8|12688.8|12701.2|12689.2|12700.8|12688.8|0
1628869900000|2021-08-13 15:51:40|12699.3|12687.3|12701.4|12689.4|12701.8|12689.8|12699.3|12687.3|2
1628869910000|2021-08-13 15:51:50|12702.7|12690.7|12702.7|12690.7|12702.7|12690.7|12702.7|12690.7|0
1628869920000|2021-08-13 15:52:00|12703.6|12691.6|12705.2|12693.2|12705.2|12693.2|12703.6|12691.6|2
1628869940000|2021-08-13 15:52:20|12704.9|12692.9|12703|12691|12704.9|12692.9|12703|12691|0
1628869960000|2021-08-13 15:52:40|||||||||1
1628869970000|2021-08-13 15:52:50|12702.7|12690.7|12702.7|12690.7|12702.7|12690.7|12702.7|12690.7|11
1628869980000|2021-08-13 15:53:00|12701.8|12689.8|12703.9|12691.9|12705.2|12693.2|12701.8|12689.8|25
1628869990000|2021-08-13 15:53:10|12703|12691|12703.9|12691.9|12703.9|12691.9|12703|12691|0
1628870000000|2021-08-13 15:53:20|12703|12691|12703|12691|12703|12691|12703|12691|7
1628870010000|2021-08-13 15:53:30|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|4
1628870030000|2021-08-13 15:53:50|12699.6|12687.6|12701.8|12689.8|12701.8|12689.8|12699.6|12687.6|0
1628870040000|2021-08-13 15:54:00|12703|12691|12703.9|12691.9|12705.2|12693.2|12703|12691|0
1628870060000|2021-08-13 15:54:20|||||||||2
1628870070000|2021-08-13 15:54:30|12704.3|12692.3|12707.7|12695.7|12707.7|12695.7|12704.3|12692.3|10
1628870080000|2021-08-13 15:54:40|||||||||3
1628870090000|2021-08-13 15:54:50|||||||||1
1628870100000|2021-08-13 15:55:00|||||||||4
1628870110000|2021-08-13 15:55:10|||||||||1
1628870120000|2021-08-13 15:55:20|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|0
1628870130000|2021-08-13 15:55:30|12703|12691|12704.6|12692.6|12705.5|12693.5|12703|12691|1
1628870140000|2021-08-13 15:55:40|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|12703.7|12691.7|1
1628870150000|2021-08-13 15:55:50|12703|12691|12704.3|12692.3|12705.2|12693.2|12703|12691|0
1628870160000|2021-08-13 15:56:00|12705.2|12693.2|12705.5|12693.5|12705.5|12693.5|12705.2|12693.2|0
1628870170000|2021-08-13 15:56:10|||||||||1
1628870190000|2021-08-13 15:56:30|12705.9|12693.9|12705.9|12693.9|12705.9|12693.9|12705.9|12693.9|3
1628870200000|2021-08-13 15:56:40|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|0
1628870210000|2021-08-13 15:56:50|12707.7|12695.7|12707.7|12695.7|12707.7|12695.7|12707.7|12695.7|11
1628870220000|2021-08-13 15:57:00|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|7
1628870230000|2021-08-13 15:57:10|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|12705.2|12693.2|7
1628870260000|2021-08-13 15:57:40|12704.6|12692.6|12705.5|12693.5|12705.5|12693.5|12704.6|12692.6|6
1628870270000|2021-08-13 15:57:50|12706.5|12694.5|12706.5|12694.5|12706.5|12694.5|12706.5|12694.5|0
1628870280000|2021-08-13 15:58:00|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|12705.5|12693.5|5
1628870300000|2021-08-13 15:58:20|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|2
1628870310000|2021-08-13 15:58:30|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|0
1628870330000|2021-08-13 15:58:50|12705.2|12693.2|12704.3|12692.3|12705.6|12693.6|12704.3|12692.3|0
1628870340000|2021-08-13 15:59:00|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|0
1628870350000|2021-08-13 15:59:10|12706.5|12694.5|12706.5|12694.5|12706.5|12694.5|12706.5|12694.5|0
1628870360000|2021-08-13 15:59:20|12705.6|12693.6|12705.6|12693.6|12706.5|12694.5|12705.6|12693.6|0
1628870370000|2021-08-13 15:59:30|12707.7|12695.7|12707.7|12695.7|12707.7|12695.7|12707.7|12695.7|0
1628870410000|2021-08-13 16:00:10|12707.4|12695.4|12705.6|12693.6|12707.4|12695.4|12705.6|12693.6|7
1628870430000|2021-08-13 16:00:30|12704.3|12692.3|12704.3|12692.3|12704.3|12692.3|12704.3|12692.3|0
1628870440000|2021-08-13 16:00:40|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|12703.1|12691.1|0
1628870450000|2021-08-13 16:00:50|12703.4|12691.4|12705.6|12693.6|12705.6|12693.6|12703.4|12691.4|0
1628870490000|2021-08-13 16:01:30|12705.9|12693.9|12707.7|12695.7|12707.7|12695.7|12705.9|12693.9|0
1628870520000|2021-08-13 16:02:00|||||||||3
1628870540000|2021-08-13 16:02:20|12709.6|12697.6|12708.1|12696.1|12710.9|12698.9|12708.1|12696.1|4
1628870550000|2021-08-13 16:02:30|12705.9|12693.9|12706.5|12694.5|12707.2|12695.2|12705.9|12693.9|0
1628870560000|2021-08-13 16:02:40|12705.9|12693.9|12708.1|12696.1|12708.1|12696.1|12705.6|12693.6|0
1628870570000|2021-08-13 16:02:50|||||||||1
1628870600000|2021-08-13 16:03:20|||||||||1
1628870610000|2021-08-13 16:03:30|12705.9|12693.9|12703.7|12691.7|12705.9|12693.9|12703.7|12691.7|2
1628870620000|2021-08-13 16:03:40|12704.7|12692.7|12703.1|12691.1|12705.6|12693.6|12703.1|12691.1|0
1628870630000|2021-08-13 16:03:50|12703.7|12691.7|12707.2|12695.2|12708.1|12696.1|12703.7|12691.7|0
1628870640000|2021-08-13 16:04:00|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|0
1628870650000|2021-08-13 16:04:10|||||||||20
1628870660000|2021-08-13 16:04:20|12706.5|12694.5|12704.1|12692.1|12706.5|12694.5|12703.4|12691.4|11
1628870680000|2021-08-13 16:04:40|12704.4|12692.4|12706.2|12694.2|12707.2|12695.2|12704.4|12692.4|0
1628870700000|2021-08-13 16:05:00|12705.9|12693.9|12708.1|12696.1|12710.3|12698.3|12705.9|12693.9|10
1628870710000|2021-08-13 16:05:10|12707.2|12695.2|12705.6|12693.6|12707.2|12695.2|12705.6|12693.6|0
1628870730000|2021-08-13 16:05:30|12703.4|12691.4|12703.1|12691.1|12705.6|12693.6|12703.1|12691.1|0
1628870740000|2021-08-13 16:05:40|12704.3|12692.3|12703.4|12691.4|12704.7|12692.7|12703.4|12691.4|0
1628870750000|2021-08-13 16:05:50|12703.1|12691.1|12704.3|12692.3|12705.6|12693.6|12703.1|12691.1|2
1628870790000|2021-08-13 16:06:30|12704.4|12692.4|12705.6|12693.6|12705.6|12693.6|12704.4|12692.4|0
1628870810000|2021-08-13 16:06:50|||||||||25
1628870820000|2021-08-13 16:07:00|||||||||9
1628870830000|2021-08-13 16:07:10|||||||||1
1628870840000|2021-08-13 16:07:20|12705.9|12693.9|12705.9|12693.9|12705.9|12693.9|12705.9|12693.9|0
1628870850000|2021-08-13 16:07:30|12706.9|12694.9|12705.6|12693.6|12706.9|12694.9|12705.6|12693.6|0
1628870860000|2021-08-13 16:07:40|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|0
1628870870000|2021-08-13 16:07:50|12703.4|12691.4|12705.6|12693.6|12705.6|12693.6|12703.4|12691.4|0
1628870920000|2021-08-13 16:08:40|12703.8|12691.8|12705.6|12693.6|12705.6|12693.6|12703.4|12691.4|0
1628870940000|2021-08-13 16:09:00|12708.1|12696.1|12708.1|12696.1|12708.1|12696.1|12708.1|12696.1|0
1628870970000|2021-08-13 16:09:30|12707.1|12695.1|12705.3|12693.3|12707.1|12695.1|12705.3|12693.3|5
1628870980000|2021-08-13 16:09:40|12704|12692|12703.1|12691.1|12704|12692|12703.1|12691.1|2
1628871000000|2021-08-13 16:10:00|||||||||2
1628871010000|2021-08-13 16:10:10|12701|12689|12701|12689|12701|12689|12701|12689|0
1628871020000|2021-08-13 16:10:20|12699.7|12687.7|12698.5|12686.5|12699.7|12687.7|12698.5|12686.5|3
1628871030000|2021-08-13 16:10:30|12698.8|12686.8|12699.7|12687.7|12699.7|12687.7|12698.8|12686.8|1
1628871050000|2021-08-13 16:10:50|12698.5|12686.5|12698.5|12686.5|12698.5|12686.5|12698.5|12686.5|0
1628871060000|2021-08-13 16:11:00|12696.6|12684.6|12696.9|12684.9|12696.9|12684.9|12696|12684|4
1628871070000|2021-08-13 16:11:10|12696|12684|12696|12684|12696|12684|12696|12684|1
1628871080000|2021-08-13 16:11:20|12697.2|12685.2|12697.2|12685.2|12697.2|12685.2|12697.2|12685.2|0
1628871090000|2021-08-13 16:11:30|12696.3|12684.3|12696.9|12684.9|12696.9|12684.9|12696.3|12684.3|0
1628871100000|2021-08-13 16:11:40|12696|12684|12696|12684|12696|12684|12696|12684|0
1628871110000|2021-08-13 16:11:50|12696.6|12684.6|12694.8|12682.8|12696.6|12684.6|12694.8|12682.8|1
1628871140000|2021-08-13 16:12:20|12693.9|12681.9|12694.8|12682.8|12694.8|12682.8|12693.9|12681.9|0
1628871150000|2021-08-13 16:12:30|12696|12684|12695.7|12683.7|12696|12684|12695.7|12683.7|0
1628871170000|2021-08-13 16:12:50|12694.8|12682.8|12694.8|12682.8|12694.8|12682.8|12694.8|12682.8|0
1628871190000|2021-08-13 16:13:10|12695.1|12683.1|12697.9|12685.9|12697.9|12685.9|12695.1|12683.1|5
1628871200000|2021-08-13 16:13:20|12698.2|12686.2|12698.8|12686.8|12698.8|12686.8|12697.3|12685.3|15
1628871210000|2021-08-13 16:13:30|12701|12689|12703.1|12691.1|12703.1|12691.1|12701|12689|2
1628871220000|2021-08-13 16:13:40|12701|12689|12702.8|12690.8|12702.8|12690.8|12701|12689|0
1628871230000|2021-08-13 16:13:50|12701.9|12689.9|12702.2|12690.2|12702.2|12690.2|12701.9|12689.9|4
1628871240000|2021-08-13 16:14:00|12703.1|12691.1|12702.2|12690.2|12703.5|12691.5|12702.2|12690.2|0
1628871250000|2021-08-13 16:14:10|12701.6|12689.6|12701.6|12689.6|12701.6|12689.6|12701.6|12689.6|0
1628871260000|2021-08-13 16:14:20|12700.6|12688.6|12701.9|12689.9|12701.9|12689.9|12700.3|12688.3|1
1628871270000|2021-08-13 16:14:30|12701|12689|12701.3|12689.3|12703.2|12691.2|12701|12689|0
1628871280000|2021-08-13 16:14:40|12700.4|12688.4|12703.2|12691.2|12703.2|12691.2|12700.4|12688.4|0
1628871290000|2021-08-13 16:14:50|12703.5|12691.5|12703.2|12691.2|12703.5|12691.5|12703.2|12691.2|0
1628871300000|2021-08-13 16:15:00|12704.1|12692.1|12704.1|12692.1|12704.1|12692.1|12704.1|12692.1|0
1628871310000|2021-08-13 16:15:10|12705.3|12693.3|12705.3|12693.3|12705.3|12693.3|12705.3|12693.3|0
1628871370000|2021-08-13 16:16:10|12706|12694|12708.2|12696.2|12708.2|12696.2|12706|12694|2
1628871440000|2021-08-13 16:17:20|12709.1|12697.1|12710.3|12698.3|12710.3|12698.3|12709.1|12697.1|0
1628871450000|2021-08-13 16:17:30|12711|12699|12706|12694|12711.2|12699|12706|12691.2|3
1628871460000|2021-08-13 16:17:40|12703.8|12691.8|12705.1|12693.1|12705.1|12693.1|12703.8|12691.8|0
1628871470000|2021-08-13 16:17:50|12704.7|12692.7|12703.8|12691.8|12704.7|12692.7|12703.8|12691.8|0
1628871480000|2021-08-13 16:18:00|12704.2|12692.2|12711.3|12691.3|12711.3|12694.9|12704.2|12691.2|0
1628871490000|2021-08-13 16:18:10|12707.6|12695.6|12706|12694|12708.5|12696.5|12706|12694|2
1628871570000|2021-08-13 16:19:30|12705.7|12693.7|12705.7|12693.7|12705.7|12693.7|12705.7|12693.7|0
1628871580000|2021-08-13 16:19:40|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|0
1628871590000|2021-08-13 16:19:50|12703.2|12691.2|12703.2|12691.2|12703.2|12691.2|12703.2|12691.2|4
1628871600000|2021-08-13 16:20:00|12701.3|12689.3|12701|12689|12701.3|12689.3|12700.1|12688.1|0
1628871610000|2021-08-13 16:20:10|12699.2|12687.2|12698.5|12686.5|12699.2|12687.2|12698.5|12686.5|1
1628871620000|2021-08-13 16:20:20|12698.2|12686.2|12697.3|12685.3|12698.2|12686.2|12696.3|12684.3|1
1628871630000|2021-08-13 16:20:30|12698.2|12686.2|12698.2|12686.2|12698.2|12686.2|12698.2|12686.2|0
1628871640000|2021-08-13 16:20:40|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|0
1628871650000|2021-08-13 16:20:50|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|0
1628871660000|2021-08-13 16:21:00|12696.3|12684.3|12698.2|12686.2|12698.2|12686.2|12696.3|12684.3|0
1628871670000|2021-08-13 16:21:10|12697.3|12685.3|12696.3|12684.3|12697.3|12685.3|12696.3|12684.3|0
1628871680000|2021-08-13 16:21:20|12694.5|12682.5|12694.2|12682.2|12694.5|12682.5|12694.2|12682.2|0
1628871710000|2021-08-13 16:21:50|12693.9|12681.9|12695.1|12683.1|12695.1|12683.1|12693.9|12681.9|3
1628871720000|2021-08-13 16:22:00|12695.4|12683.4|12696.4|12684.4|12696.4|12684.4|12695.4|12683.4|0
1628871730000|2021-08-13 16:22:10|12695.1|12683.1|12694.2|12682.2|12695.4|12683.4|12694.2|12682.2|0
1628871750000|2021-08-13 16:22:30|||||||||1
1628871810000|2021-08-13 16:23:30|12693.9|12681.9|12693.9|12681.9|12693.9|12681.9|12693.9|12681.9|3
1628871830000|2021-08-13 16:23:50|12694.5|12682.5|12698.5|12686.5|12698.5|12686.5|12694.5|12682.5|0
1628871840000|2021-08-13 16:24:00|12698.2|12686.2|12696.4|12684.4|12698.2|12686.2|12696.4|12684.4|0
1628871850000|2021-08-13 16:24:10|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|12695.4|12683.4|0
1628871860000|2021-08-13 16:24:20|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|0
1628871880000|2021-08-13 16:24:40|12693.5|12681.5|12693.5|12681.5|12693.5|12681.5|12693.5|12681.5|5
1628871890000|2021-08-13 16:24:50|||||||||3
1628871900000|2021-08-13 16:25:00|12695.1|12683.1|12694.5|12682.5|12695.1|12683.1|12694.5|12682.5|2
1628871910000|2021-08-13 16:25:10|12693.5|12681.5|12693.5|12681.5|12693.5|12681.5|12693.5|12681.5|5
1628871920000|2021-08-13 16:25:20|12692.6|12680.6|12691.4|12679.4|12692.6|12680.6|12691.4|12679.4|6
1628871930000|2021-08-13 16:25:30|12692|12680|12693|12681|12693.9|12681.9|12691.4|12679.4|0
1628871940000|2021-08-13 16:25:40|12694.2|12682.2|12695.5|12683.5|12695.5|12683.5|12694.2|12682.2|0
1628871950000|2021-08-13 16:25:50|12695.1|12683.1|12695.1|12683.1|12695.5|12683.5|12693.9|12681.9|0
1628871960000|2021-08-13 16:26:00|12695.5|12683.5|12695.1|12683.1|12695.5|12683.5|12695.1|12683.1|0
1628871990000|2021-08-13 16:26:30|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|0
1628872000000|2021-08-13 16:26:40|12697.3|12685.3|12697.3|12685.3|12697.3|12685.3|12697.3|12685.3|0
1628872010000|2021-08-13 16:26:50|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|0
1628872020000|2021-08-13 16:27:00|12696.1|12684.1|12695.1|12683.1|12696.1|12684.1|12695.1|12683.1|0
1628872040000|2021-08-13 16:27:20|12695.5|12683.5|12697.3|12685.3|12697.3|12685.3|12695.5|12683.5|0
1628872050000|2021-08-13 16:27:30|12697|12685|12696.1|12684.1|12697|12685|12696.1|12684.1|3
1628872060000|2021-08-13 16:27:40|12697|12685|12697|12685|12697|12685|12697|12685|0
1628872070000|2021-08-13 16:27:50|12697.9|12685.9|12697.9|12685.9|12697.9|12685.9|12697.9|12685.9|3
1628872100000|2021-08-13 16:28:20|12697|12685|12696.1|12684.1|12697|12685|12696.1|12684.1|1
1628872110000|2021-08-13 16:28:30|||||||||1
1628872120000|2021-08-13 16:28:40|12697|12685|12697.3|12685.3|12697.3|12685.3|12697|12685|10
1628872130000|2021-08-13 16:28:50|12698.2|12686.2|12698.2|12686.2|12698.2|12686.2|12698.2|12686.2|0
1628872140000|2021-08-13 16:29:00|12698.6|12686.6|12698.9|12686.9|12700.4|12688.4|12698.6|12686.6|1
1628872190000|2021-08-13 16:29:50|12698|12686|12698|12686|12698|12686|12698|12686|5
1628872200000|2021-08-13 16:30:00|12697.7|12685.7|12696.7|12684.7|12697.7|12685.7|12696.7|12684.7|0
1628872210000|2021-08-13 16:30:10|12698|12686|12697.1|12685.1|12698|12686|12696.4|12684.4|5
1628872220000|2021-08-13 16:30:20|12698|12686|12698|12686|12698|12686|12698|12686|10
1628872230000|2021-08-13 16:30:30|12697.1|12685.1|12697.1|12685.1|12697.1|12685.1|12697.1|12685.1|0
1628872260000|2021-08-13 16:31:00|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|0
1628872270000|2021-08-13 16:31:10|12697.1|12685.1|12697.1|12685.1|12697.1|12685.1|12697.1|12685.1|0
1628872290000|2021-08-13 16:31:30|||||||||1
1628872320000|2021-08-13 16:32:00|12698.9|12686.9|12699.2|12687.2|12699.2|12687.2|12698.9|12686.9|0
1628872340000|2021-08-13 16:32:20|12700.2|12688.2|12699.6|12687.6|12700.5|12688.5|12699.6|12687.6|1
1628872380000|2021-08-13 16:33:00|12700.5|12688.5|12701.7|12689.7|12701.7|12689.7|12700.5|12688.5|0
1628872410000|2021-08-13 16:33:30|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|0
1628872450000|2021-08-13 16:34:10|12703.6|12691.6|12702.3|12690.3|12703.6|12691.6|12702.3|12690.3|3
1628872460000|2021-08-13 16:34:20|12702.4|12690.4|12701.4|12689.4|12702.4|12690.4|12701.4|12689.4|0
1628872490000|2021-08-13 16:34:50|12701.1|12689.1|12696.8|12684.8|12701.1|12689.1|12696.8|12684.8|0
1628872510000|2021-08-13 16:35:10|12697.4|12685.4|12696.8|12684.8|12697.4|12685.4|12696.8|12684.8|0
1628872520000|2021-08-13 16:35:20|12699.3|12687.3|12696.8|12684.8|12699.3|12687.3|12696.8|12684.8|0
1628872530000|2021-08-13 16:35:30|12695.8|12683.8|12696.8|12684.8|12696.8|12684.8|12695.8|12683.8|0
1628872590000|2021-08-13 16:36:30|12698.6|12686.6|12702.9|12682.9|12702.9|12686.6|12698.6|12682.9|0
1628872600000|2021-08-13 16:36:40|12702|12682|12698.3|12686.3|12702|12686.3|12698.3|12682|0
1628872620000|2021-08-13 16:37:00|12698|12686|12698.9|12686.9|12698.9|12686.9|12696.8|12684.8|0
1628872630000|2021-08-13 16:37:10|12699.3|12687.3|12699.6|12687.6|12699.6|12687.6|12699.3|12687.3|10
1628872690000|2021-08-13 16:38:10|12698.4|12686.4|12699.6|12687.6|12699.6|12687.6|12698.4|12686.4|0
1628872700000|2021-08-13 16:38:20|12698.7|12686.7|12697.4|12685.4|12698.7|12686.7|12697.4|12685.4|0
1628872710000|2021-08-13 16:38:30|12697.8|12685.8|12699.6|12687.6|12699.6|12687.6|12697.8|12685.8|0
1628872720000|2021-08-13 16:38:40|12700.9|12688.9|12699.6|12687.6|12700.9|12688.9|12699.6|12687.6|0
1628872800000|2021-08-13 16:40:00|12697.8|12685.8|12700.9|12688.9|12701.8|12689.8|12697.8|12685.8|5
1628872810000|2021-08-13 16:40:10|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|0
1628872820000|2021-08-13 16:40:20|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|3
1628872840000|2021-08-13 16:40:40|12702.8|12690.8|12704.6|12692.6|12704.6|12692.6|12702.8|12690.8|0
1628872850000|2021-08-13 16:40:50|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|0
1628872860000|2021-08-13 16:41:00|12706.5|12694.5|12702.1|12690.1|12706.5|12694.5|12702.1|12690.1|6
1628872870000|2021-08-13 16:41:10|12702.5|12690.5|12706.5|12694.5|12706.5|12694.5|12702.5|12690.5|0
1628872880000|2021-08-13 16:41:20|12704.6|12692.6|12706.8|12694.8|12706.8|12694.8|12704.6|12692.6|0
1628872890000|2021-08-13 16:41:30|12707.1|12695.1|12706.8|12694.8|12707.1|12695.1|12706.8|12694.8|1
1628872900000|2021-08-13 16:41:40|||||||||2
1628872920000|2021-08-13 16:42:00|||||||||4
1628872930000|2021-08-13 16:42:10|12706.5|12694.5|12706.8|12694.8|12706.8|12694.8|12706.5|12694.5|1
1628872960000|2021-08-13 16:42:40|12706.5|12694.5|12704.6|12692.6|12706.5|12694.5|12704.6|12692.6|0
1628872970000|2021-08-13 16:42:50|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|0
1628872980000|2021-08-13 16:43:00|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|0
1628872990000|2021-08-13 16:43:10|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|12705.6|12693.6|0
1628873000000|2021-08-13 16:43:20|12702.8|12690.8|12703.7|12691.7|12704.6|12692.6|12702.8|12690.8|0
1628873010000|2021-08-13 16:43:30|12703.4|12691.4|12703.4|12691.4|12703.4|12691.4|12703.4|12691.4|0
1628873020000|2021-08-13 16:43:40|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|1
1628873030000|2021-08-13 16:43:50|12704.3|12692.3|12704.3|12692.3|12704.3|12692.3|12704.3|12692.3|2
1628873040000|2021-08-13 16:44:00|||||||||1
1628873050000|2021-08-13 16:44:10|12704|12692|12703.1|12691.1|12704|12692|12702.1|12690.1|0
1628873060000|2021-08-13 16:44:20|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|12701.8|12689.8|0
1628873070000|2021-08-13 16:44:30|12700.2|12688.2|12699.3|12687.3|12700.2|12688.2|12699.3|12687.3|5
1628873080000|2021-08-13 16:44:40|12701.5|12689.5|12701.5|12689.5|12702.4|12690.4|12701.5|12689.5|0
1628873090000|2021-08-13 16:44:50|12701.2|12689.2|12701.2|12689.2|12701.2|12689.2|12701.2|12689.2|0
1628873100000|2021-08-13 16:45:00|12701.5|12689.5|12702.4|12690.4|12702.4|12690.4|12701.2|12689.2|2
1628873110000|2021-08-13 16:45:10|12701.5|12689.5|12699.3|12687.3|12701.5|12689.5|12699|12687|0
1628873120000|2021-08-13 16:45:20|12699|12687|12697.4|12685.4|12699|12687|12697.4|12685.4|1
1628873130000|2021-08-13 16:45:30|12696.5|12684.5|12694.9|12682.9|12696.5|12684.5|12694.9|12682.9|0
1628873140000|2021-08-13 16:45:40|12694.6|12682.6|12695.2|12683.2|12695.2|12683.2|12693.7|12681.7|20
1628873150000|2021-08-13 16:45:50|12694.9|12682.9|12694|12682|12694.9|12682.9|12694|12682|0
1628873160000|2021-08-13 16:46:00|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|1
1628873190000|2021-08-13 16:46:30|12694.6|12682.6|12693.7|12681.7|12695.5|12683.5|12693.7|12681.7|1
1628873210000|2021-08-13 16:46:50|12691.8|12679.8|12691.8|12679.8|12691.8|12679.8|12691.8|12679.8|0
1628873230000|2021-08-13 16:47:10|12692.8|12680.8|12692.8|12680.8|12693.7|12681.7|12692.1|12680.1|7
1628873240000|2021-08-13 16:47:20|12692.4|12680.4|12693.4|12681.4|12693.4|12681.4|12692.4|12680.4|0
1628873250000|2021-08-13 16:47:30|12693|12681|12692.1|12680.1|12693|12681|12691.2|12679.2|1
1628873270000|2021-08-13 16:47:50|12693|12681|12691.2|12679.2|12693|12681|12691.2|12679.2|0
1628873280000|2021-08-13 16:48:00|12692.1|12680.1|12693|12681|12693|12681|12692.1|12680.1|11
1628873290000|2021-08-13 16:48:10|12692.1|12680.1|12693|12681|12693|12681|12692.1|12680.1|19
1628873300000|2021-08-13 16:48:20|12692.1|12680.1|12693|12681|12693|12681|12692.1|12680.1|8
1628873310000|2021-08-13 16:48:30|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|13
1628873320000|2021-08-13 16:48:40|12695.9|12683.9|12698.7|12686.7|12698.7|12686.7|12694.6|12682.6|1
1628873330000|2021-08-13 16:48:50|12698.4|12686.4|12697.4|12685.4|12698.4|12686.4|12697.4|12685.4|0
1628873350000|2021-08-13 16:49:10|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|0
1628873360000|2021-08-13 16:49:20|12696.5|12684.5|12697.4|12685.4|12697.4|12685.4|12696.5|12684.5|0
1628873370000|2021-08-13 16:49:30|12696.5|12684.5|12698.7|12686.7|12698.7|12686.7|12696.5|12684.5|5
1628873380000|2021-08-13 16:49:40|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|12698.4|12686.4|0
1628873390000|2021-08-13 16:49:50|12696.5|12684.5|12703.9|12683.9|12703.9|12686.4|12696.5|12683.9|0
1628873410000|2021-08-13 16:50:10|12698.7|12686.7|12698.7|12686.7|12698.7|12686.7|12698.4|12686.4|0
1628873450000|2021-08-13 16:50:50|12697.8|12685.8|12696.5|12684.5|12697.8|12685.8|12696.5|12684.5|0
1628873460000|2021-08-13 16:51:00|12697.8|12685.8|12696.5|12684.5|12697.8|12685.8|12696.5|12684.5|0
1628873500000|2021-08-13 16:51:40|12696.9|12684.9|12698.7|12686.7|12698.7|12686.7|12696.9|12684.9|0
1628873520000|2021-08-13 16:52:00|12703|12683|12698.7|12686.7|12703|12687|12698.7|12683|0
1628873550000|2021-08-13 16:52:30|12698.4|12686.4|12696.5|12684.5|12698.4|12686.4|12696.5|12684.5|0
1628873560000|2021-08-13 16:52:40|12695.6|12683.6|12697.1|12685.1|12697.1|12685.1|12695.6|12683.6|1
1628873570000|2021-08-13 16:52:50|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|0
1628873590000|2021-08-13 16:53:10|12699.9|12679.9|12693.7|12681.7|12699.9|12683.9|12693.7|12679.9|0
1628873610000|2021-08-13 16:53:30|12695.9|12683.9|12696.2|12684.2|12696.2|12684.2|12695.9|12683.9|0
1628873640000|2021-08-13 16:54:00|12698|12678|12699|12679|12699|12679|12698|12678|0
1628873670000|2021-08-13 16:54:30|12694.6|12682.6|12693.7|12681.7|12694.6|12682.6|12693.7|12681.7|0
1628873680000|2021-08-13 16:54:40|12694.4|12682.4|12694.7|12682.7|12694.7|12682.7|12694.4|12682.4|2
1628873690000|2021-08-13 16:54:50|12696.2|12684.2|12695.9|12683.9|12696.2|12684.2|12695.6|12683.6|2
1628873700000|2021-08-13 16:55:00|12694.1|12682.1|12695.9|12683.9|12695.9|12683.9|12693.7|12681.7|0
1628873710000|2021-08-13 16:55:10|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|12698.1|12686.1|0
1628873720000|2021-08-13 16:55:20|12695.9|12683.9|12693.7|12681.7|12699|12684.2|12693.7|12679|5
1628873730000|2021-08-13 16:55:30|12694.1|12682.1|12695.9|12683.9|12695.9|12683.9|12694.1|12682.1|0
1628873760000|2021-08-13 16:56:00|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|0
1628873770000|2021-08-13 16:56:10|12694.1|12682.1|12695.9|12683.9|12695.9|12683.9|12694.1|12682.1|0
1628873780000|2021-08-13 16:56:20|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|4
1628873790000|2021-08-13 16:56:30|12695.9|12683.9|12694.1|12682.1|12695.9|12683.9|12694.1|12682.1|0
1628873800000|2021-08-13 16:56:40|12696.2|12684.2|12696.6|12684.6|12696.6|12684.6|12696.2|12684.2|0
1628873810000|2021-08-13 16:56:50|12695.6|12683.6|12694.1|12682.1|12695.6|12683.6|12694.1|12682.1|0
1628873820000|2021-08-13 16:57:00|12695.3|12683.3|12696.6|12684.6|12696.6|12684.6|12695.3|12683.3|0
1628873870000|2021-08-13 16:57:50|12694.4|12682.4|12693.1|12681.1|12694.4|12682.4|12693.1|12681.1|0
1628873880000|2021-08-13 16:58:00|12694.1|12682.1|12693.7|12681.7|12694.1|12682.1|12693.7|12681.7|0
1628873890000|2021-08-13 16:58:10|12694.1|12682.1|12694.1|12682.1|12694.1|12682.1|12694.1|12682.1|3
1628873910000|2021-08-13 16:58:30|12694.4|12682.4|12697.8|12685.8|12697.8|12685.8|12694.4|12682.4|1
1628873920000|2021-08-13 16:58:40|12696.9|12684.9|12696.6|12684.6|12698.7|12686.7|12696.6|12684.6|0
1628873940000|2021-08-13 16:59:00|12695.7|12683.7|12696.6|12684.6|12696.6|12684.6|12695.3|12683.3|0
1628873990000|2021-08-13 16:59:50|12698.8|12686.8|12696.9|12684.9|12698.8|12686.8|12696.9|12684.9|0
1628874000000|2021-08-13 17:00:00|12696.6|12684.6|12695.7|12683.7|12696.6|12684.6|12695.7|12683.7|0
1628874010000|2021-08-13 17:00:10|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|0
1628874030000|2021-08-13 17:00:30|12695.7|12683.7|12695.7|12683.7|12695.7|12683.7|12695.7|12683.7|0
1628874040000|2021-08-13 17:00:40|12694.4|12682.4|12694.4|12682.4|12694.4|12682.4|12694.4|12682.4|0
1628874070000|2021-08-13 17:01:10|12694.1|12682.1|12693.2|12681.2|12694.1|12682.1|12693.2|12681.2|0
1628874080000|2021-08-13 17:01:20|12694.1|12682.1|12691.9|12679.9|12694.1|12682.1|12691.9|12679.9|0
1628874090000|2021-08-13 17:01:30|12691.6|12679.6|12689.4|12677.4|12691.6|12679.6|12689.4|12677.4|1
1628874110000|2021-08-13 17:01:50|12689.8|12677.8|12691.6|12679.6|12691.6|12679.6|12689.4|12677.4|0
1628874120000|2021-08-13 17:02:00|12691.3|12679.3|12689.4|12677.4|12691.3|12679.3|12689.4|12677.4|0
1628874130000|2021-08-13 17:02:10|12689.8|12677.8|12690.7|12678.7|12690.7|12678.7|12689.8|12677.8|3
1628874140000|2021-08-13 17:02:20|12691.6|12679.6|12690.7|12678.7|12691.6|12679.6|12690.7|12678.7|0
1628874150000|2021-08-13 17:02:30|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|0
1628874170000|2021-08-13 17:02:50|12690.7|12678.7|12691.9|12679.9|12691.9|12679.9|12690.7|12678.7|0
1628874180000|2021-08-13 17:03:00|12691|12679|12689.4|12677.4|12691|12679|12689.4|12677.4|1
1628874200000|2021-08-13 17:03:20|12689.8|12677.8|12691.9|12679.9|12691.9|12679.9|12689.8|12677.8|1
1628874230000|2021-08-13 17:03:50|12690.4|12678.4|12691.9|12679.9|12691.9|12679.9|12690.4|12678.4|0
1628874240000|2021-08-13 17:04:00|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|0
1628874290000|2021-08-13 17:04:50|12691.9|12679.9|12691.9|12679.9|12691.9|12679.9|12691.9|12679.9|2
1628874300000|2021-08-13 17:05:00|12689.4|12677.4|12689.4|12677.4|12689.8|12677.8|12689.4|12677.4|0
1628874330000|2021-08-13 17:05:30|12687.6|12675.6|12694.4|12674.4|12694.4|12675.6|12687.6|12672.6|2
1628874380000|2021-08-13 17:06:20|12695.4|12675.4|12695.4|12675.4|12695.4|12675.4|12695.4|12675.4|0
1628874400000|2021-08-13 17:06:40|||||||||1
1628874410000|2021-08-13 17:06:50|12694.4|12674.4|12694.4|12674.4|12694.4|12674.4|12694.4|12674.4|12
1628874420000|2021-08-13 17:07:00|12690.8|12678.8|12690.8|12678.8|12690.8|12678.8|12690.8|12678.8|0
1628874450000|2021-08-13 17:07:30|12695.8|12675.8|12695.8|12675.8|12695.8|12675.8|12695.8|12675.8|1
1628874460000|2021-08-13 17:07:40|12696.1|12676.1|12698.3|12678.3|12698.3|12678.3|12696.1|12676.1|1
1628874470000|2021-08-13 17:07:50|12697.9|12677.9|12697|12677|12697.9|12677.9|12697|12677|0
1628874490000|2021-08-13 17:08:10|||||||||1
1628874500000|2021-08-13 17:08:20|12696.1|12676.1|12697|12677|12697|12677|12696.1|12676.1|0
1628874510000|2021-08-13 17:08:30|12697.3|12677.3|12697.3|12677.3|12697.3|12677.3|12697.3|12677.3|0
1628874530000|2021-08-13 17:08:50|12696.4|12676.4|12696.4|12676.4|12698.6|12678.6|12696.4|12676.4|1
1628874550000|2021-08-13 17:09:10|||||||||1
1628874560000|2021-08-13 17:09:20|12697.3|12677.3|12694|12682|12698.6|12682.9|12694|12677.3|0
1628874580000|2021-08-13 17:09:40|12696.2|12684.2|12697.1|12685.1|12697.1|12685.1|12696.2|12684.2|0
1628874590000|2021-08-13 17:09:50|12698.3|12686.3|12699.3|12687.3|12699.3|12687.3|12698|12686|0
1628874600000|2021-08-13 17:10:00|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|0
1628874610000|2021-08-13 17:10:10|||||||||1
1628874620000|2021-08-13 17:10:20|12699.6|12687.6|12698.3|12686.3|12699.6|12687.6|12698.3|12686.3|0
1628874640000|2021-08-13 17:10:40|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|0
1628874650000|2021-08-13 17:10:50|12696.5|12684.5|12696.2|12684.2|12696.5|12684.5|12696.2|12684.2|0
1628874690000|2021-08-13 17:11:30|12693.4|12681.4|12693.4|12681.4|12693.4|12681.4|12693.4|12681.4|0
1628874700000|2021-08-13 17:11:40|12694.3|12682.3|12694.3|12682.3|12695.3|12683.3|12694|12682|0
1628874710000|2021-08-13 17:11:50|12695.3|12683.3|12695.3|12683.3|12695.3|12683.3|12695.3|12683.3|0
1628874770000|2021-08-13 17:12:50|12694.9|12682.9|12695.3|12683.3|12695.3|12683.3|12694.9|12682.9|1
1628874800000|2021-08-13 17:13:20|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|12695.6|12683.6|0
1628874840000|2021-08-13 17:14:00|12695.3|12683.3|12695.6|12683.6|12695.6|12683.6|12695.3|12683.3|0
1628874860000|2021-08-13 17:14:20|12695.3|12683.3|12695.6|12683.6|12695.6|12683.6|12694.4|12682.4|0
1628874910000|2021-08-13 17:15:10|12693.1|12681.1|12693.1|12681.1|12693.1|12681.1|12693.1|12681.1|0
1628874920000|2021-08-13 17:15:20|12689.4|12677.4|12684.4|12672.4|12689.4|12677.4|12681.3|12669.3|4
1628874930000|2021-08-13 17:15:30|12683.8|12671.8|12685.6|12673.6|12687.8|12675.8|12683.8|12671.8|0
1628874940000|2021-08-13 17:15:40|12691.5|12671.5|12691.5|12671.5|12691.5|12676.8|12688.8|12670.3|1
1628874960000|2021-08-13 17:16:00|12690.3|12670.3|12689|12669|12691.5|12671.5|12689|12669|0
1628874970000|2021-08-13 17:16:10|12689.3|12669.3|12685|12673|12690.3|12673.6|12685|12669|6
1628874980000|2021-08-13 17:16:20|12685.3|12673.3|12687.1|12675.1|12687.1|12675.1|12685.3|12673.3|0
1628874990000|2021-08-13 17:16:30|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|12685|12673|0
1628875000000|2021-08-13 17:16:40|12685.9|12673.9|12686.2|12674.2|12687.1|12675.1|12685.9|12673.9|0
1628875020000|2021-08-13 17:17:00|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|0
1628875030000|2021-08-13 17:17:10|12687.5|12675.5|12695.8|12675.8|12695.8|12677.3|12687.5|12675.5|0
1628875040000|2021-08-13 17:17:20|12694.9|12674.9|12695.8|12675.8|12695.8|12675.8|12694.6|12674.6|0
1628875050000|2021-08-13 17:17:30|12697.1|12677.1|12694.3|12682.3|12697.1|12682.3|12694.3|12677.1|0
1628875060000|2021-08-13 17:17:40|12697.1|12677.1|12695.8|12675.8|12698|12682.3|12693.4|12675.8|1
1628875080000|2021-08-13 17:18:00|12695.5|12675.5|12695.8|12675.8|12695.8|12675.8|12695.5|12675.5|0
1628875090000|2021-08-13 17:18:10|12697.1|12677.1|12697.1|12677.1|12697.1|12677.1|12697.1|12677.1|0
1628875100000|2021-08-13 17:18:20|12689.3|12677.3|12689.3|12677.3|12689.3|12677.3|12689.3|12677.3|0
1628875110000|2021-08-13 17:18:30|12693.6|12673.6|12693.6|12673.6|12693.6|12677.3|12689.3|12673.6|0
1628875120000|2021-08-13 17:18:40|12694.6|12674.6|12695.8|12675.8|12695.8|12675.8|12694|12674|0
1628875130000|2021-08-13 17:18:50|12697.1|12677.1|12697.1|12677.1|12697.1|12677.1|12697.1|12677.1|0
1628875140000|2021-08-13 17:19:00|12695.8|12675.8|12692.1|12680.1|12695.8|12680.1|12692.1|12674.9|0
1628875150000|2021-08-13 17:19:10|||||||||5
1628875160000|2021-08-13 17:19:20|12689.6|12677.6|12689.6|12677.6|12689.6|12677.6|12689.6|12677.6|0
1628875180000|2021-08-13 17:19:40|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|0
1628875200000|2021-08-13 17:20:00|12690|12678|12690|12678|12690|12678|12690|12678|0
1628875210000|2021-08-13 17:20:10|12688.7|12676.7|12687.5|12675.5|12688.7|12676.7|12687.5|12675.5|10
1628875220000|2021-08-13 17:20:20|12690|12678|12687.8|12675.8|12690|12678|12687.5|12675.5|0
1628875230000|2021-08-13 17:20:30|12688.7|12676.7|12688.7|12676.7|12690|12678|12688.7|12676.7|0
1628875260000|2021-08-13 17:21:00|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|0
1628875270000|2021-08-13 17:21:10|12688.4|12676.4|12688.7|12676.7|12688.7|12676.7|12687.8|12675.8|1
1628875300000|2021-08-13 17:21:40|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|0
1628875320000|2021-08-13 17:22:00|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|0
1628875340000|2021-08-13 17:22:20|12686.2|12674.2|12685.9|12673.9|12686.2|12674.2|12685.9|12673.9|1
1628875350000|2021-08-13 17:22:30|12685|12673|12685|12673|12685|12673|12685|12673|0
1628875370000|2021-08-13 17:22:50|12686.8|12674.8|12685.9|12673.9|12687.2|12675.2|12685.9|12673.9|0
1628875380000|2021-08-13 17:23:00|12687.2|12675.2|12685.9|12673.9|12687.2|12675.2|12685|12673|0
1628875390000|2021-08-13 17:23:10|12687.2|12675.2|12685|12673|12687.2|12675.2|12685|12673|0
1628875410000|2021-08-13 17:23:30|12685.3|12673.3|12685.3|12673.3|12685.3|12673.3|12685.3|12673.3|0
1628875420000|2021-08-13 17:23:40|||||||||2
1628875430000|2021-08-13 17:23:50|12686.6|12674.6|12685.3|12673.3|12686.6|12674.6|12685.3|12673.3|0
1628875440000|2021-08-13 17:24:00|||||||||1
1628875450000|2021-08-13 17:24:10|||||||||1
1628875460000|2021-08-13 17:24:20|12685.7|12673.7|12686.6|12674.6|12686.6|12674.6|12685.7|12673.7|0
1628875470000|2021-08-13 17:24:30|12686.3|12674.3|12685.3|12673.3|12686.3|12674.3|12685.3|12673.3|0
1628875480000|2021-08-13 17:24:40|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|4
1628875490000|2021-08-13 17:24:50|12682.5|12670.5|12682.5|12670.5|12682.5|12670.5|12682.5|12670.5|0
1628875510000|2021-08-13 17:25:10|12683.8|12671.8|12683.8|12671.8|12683.8|12671.8|12683.4|12671.4|0
1628875520000|2021-08-13 17:25:20|12683.4|12671.4|12683.4|12671.4|12683.4|12671.4|12683.4|12671.4|0
1628875530000|2021-08-13 17:25:30|12684.7|12672.7|12684.7|12672.7|12684.7|12672.7|12684.7|12672.7|0
1628875550000|2021-08-13 17:25:50|||||||||1
1628875570000|2021-08-13 17:26:10|||||||||3
1628875580000|2021-08-13 17:26:20|||||||||2
1628875660000|2021-08-13 17:27:40|12684.4|12672.4|12682.5|12670.5|12684.4|12672.4|12682.5|12670.5|0
1628875690000|2021-08-13 17:28:10|12684.7|12672.7|12683.5|12671.5|12684.7|12672.7|12683.5|12671.5|3
1628875700000|2021-08-13 17:28:20|||||||||2
1628875710000|2021-08-13 17:28:30|12684.4|12672.4|12684.4|12672.4|12684.4|12672.4|12684.4|12672.4|0
1628875720000|2021-08-13 17:28:40|||||||||6
1628875730000|2021-08-13 17:28:50|12683.5|12671.5|12683.5|12671.5|12683.5|12671.5|12683.5|12671.5|0
1628875740000|2021-08-13 17:29:00|12683.1|12671.1|12683.5|12671.5|12683.5|12671.5|12682.2|12670.2|0
1628875750000|2021-08-13 17:29:10|12683.1|12671.1|12682.2|12670.2|12683.1|12671.1|12682.2|12670.2|0
1628875760000|2021-08-13 17:29:20|12683.5|12671.5|12683.5|12671.5|12683.5|12671.5|12683.5|12671.5|0
1628875780000|2021-08-13 17:29:40|12682.2|12670.2|12683.1|12671.1|12683.5|12671.5|12682.2|12670.2|0
1628875800000|2021-08-13 17:30:00|12684.1|12672.1|12682.2|12670.2|12684.1|12672.1|12682.2|12670.2|0
1628875810000|2021-08-13 17:30:10|12680.4|12668.4|12682.2|12670.2|12682.2|12670.2|12680.4|12668.4|14
1628875820000|2021-08-13 17:30:20|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|0
1628875860000|2021-08-13 17:31:00|12685|12673|12685.9|12673.9|12685.9|12673.9|12684.1|12672.1|0
1628875890000|2021-08-13 17:31:30|12684.1|12672.1|12685|12673|12685|12673|12684.1|12672.1|0
1628875900000|2021-08-13 17:31:40|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|0
1628875920000|2021-08-13 17:32:00|||||||||1
1628875940000|2021-08-13 17:32:20|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|12686.2|12674.2|1
1628875950000|2021-08-13 17:32:30|||||||||2
1628875960000|2021-08-13 17:32:40|12688.4|12676.4|12687.8|12675.8|12688.4|12676.4|12686.6|12674.6|0
1628875970000|2021-08-13 17:32:50|12687.5|12675.5|12686.6|12674.6|12687.5|12675.5|12686.6|12674.6|0
1628875980000|2021-08-13 17:33:00|12686.9|12674.9|12686.6|12674.6|12686.9|12674.9|12686.6|12674.6|1
1628876000000|2021-08-13 17:33:20|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|10
1628876020000|2021-08-13 17:33:40|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|0
1628876030000|2021-08-13 17:33:50|||||||||1
1628876040000|2021-08-13 17:34:00|||||||||1
1628876050000|2021-08-13 17:34:10|||||||||6
1628876060000|2021-08-13 17:34:20|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|2
1628876070000|2021-08-13 17:34:30|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|0
1628876080000|2021-08-13 17:34:40|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|0
1628876120000|2021-08-13 17:35:20|12685|12673|12685|12673|12685|12673|12685|12673|0
1628876130000|2021-08-13 17:35:30|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|2
1628876170000|2021-08-13 17:36:10|||||||||2
1628876180000|2021-08-13 17:36:20|||||||||2
1628876220000|2021-08-13 17:37:00|12685.4|12673.4|12686.3|12674.3|12686.3|12674.3|12685.4|12673.4|0
1628876250000|2021-08-13 17:37:30|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|0
1628876280000|2021-08-13 17:38:00|12684.4|12672.4|12684.4|12672.4|12684.4|12672.4|12684.4|12672.4|1
1628876290000|2021-08-13 17:38:10|||||||||2
1628876300000|2021-08-13 17:38:20|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|12684.1|12672.1|0
1628876310000|2021-08-13 17:38:30|12686|12674|12686.6|12674.6|12686.6|12674.6|12686|12674|1
1628876320000|2021-08-13 17:38:40|12686.9|12674.9|12689.4|12677.4|12689.4|12677.4|12686.9|12674.9|2
1628876330000|2021-08-13 17:38:50|12691.6|12679.6|12690.4|12678.4|12691.6|12679.6|12689.4|12677.4|0
1628876340000|2021-08-13 17:39:00|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|0
1628876350000|2021-08-13 17:39:10|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|0
1628876360000|2021-08-13 17:39:20|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|0
1628876370000|2021-08-13 17:39:30|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|0
1628876390000|2021-08-13 17:39:50|12689.8|12677.8|12689.8|12677.8|12689.8|12677.8|12689.8|12677.8|0
1628876400000|2021-08-13 17:40:00|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|1
1628876410000|2021-08-13 17:40:10|12686.9|12674.9|12689.4|12677.4|12689.4|12677.4|12686.9|12674.9|0
1628876430000|2021-08-13 17:40:30|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|0
1628876440000|2021-08-13 17:40:40|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|6
1628876470000|2021-08-13 17:41:10|12687.9|12675.9|12687|12675|12687.9|12675.9|12687|12675|0
1628876500000|2021-08-13 17:41:40|12687.9|12675.9|12687|12675|12687.9|12675.9|12687|12675|0
1628876540000|2021-08-13 17:42:20|12688.8|12676.8|12687.9|12675.9|12688.8|12676.8|12687.9|12675.9|0
1628876550000|2021-08-13 17:42:30|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|0
1628876560000|2021-08-13 17:42:40|12687|12675|12687|12675|12687.9|12675.9|12687|12675|0
1628876580000|2021-08-13 17:43:00|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|0
1628876590000|2021-08-13 17:43:10|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|0
1628876600000|2021-08-13 17:43:20|12686|12674|12686.6|12674.6|12686.6|12674.6|12686|12674|3
1628876610000|2021-08-13 17:43:30|12687.9|12675.9|12686.6|12674.6|12687.9|12675.9|12686.6|12674.6|0
1628876620000|2021-08-13 17:43:40|12687|12675|12687.9|12675.9|12687.9|12675.9|12687|12675|5
1628876630000|2021-08-13 17:43:50|12687.6|12675.6|12686.6|12674.6|12687.6|12675.6|12686.6|12674.6|0
1628876640000|2021-08-13 17:44:00|12687|12675|12686.6|12674.6|12687|12675|12686.6|12674.6|0
1628876650000|2021-08-13 17:44:10|12687|12675|12688.2|12676.2|12688.2|12676.2|12687|12675|2
1628876660000|2021-08-13 17:44:20|12687.9|12675.9|12687|12675|12687.9|12675.9|12686.6|12674.6|1
1628876680000|2021-08-13 17:44:40|||||||||4
1628876710000|2021-08-13 17:45:10|12684.5|12672.5|12684.5|12672.5|12684.5|12672.5|12684.5|12672.5|1
1628876730000|2021-08-13 17:45:30|12685.7|12673.7|12687|12675|12687|12675|12685.7|12673.7|10
1628876740000|2021-08-13 17:45:40|12686.7|12674.7|12686.7|12674.7|12686.7|12674.7|12686.7|12674.7|1
1628876750000|2021-08-13 17:45:50|12685.7|12673.7|12685.7|12673.7|12685.7|12673.7|12685.7|12673.7|0
1628876760000|2021-08-13 17:46:00|12686.1|12674.1|12686.3|12674.3|12687|12675|12684.5|12672.5|5
1628876770000|2021-08-13 17:46:10|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|0
1628876780000|2021-08-13 17:46:20|12685.1|12673.1|12684.5|12672.5|12685.1|12673.1|12684.5|12672.5|15
1628876790000|2021-08-13 17:46:30|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|0
1628876800000|2021-08-13 17:46:40|12684.2|12672.2|12683.5|12671.5|12684.2|12672.2|12683.5|12671.5|0
1628876810000|2021-08-13 17:46:50|||||||||4
1628876820000|2021-08-13 17:47:00|12682.3|12670.3|12681.9|12669.9|12682.3|12670.3|12681.9|12669.9|1
1628876830000|2021-08-13 17:47:10|12681.3|12669.3|12688.5|12676.5|12688.5|12676.5|12681|12669|3
1628876850000|2021-08-13 17:47:30|12690.4|12678.4|12687.9|12675.9|12690.4|12678.4|12687.9|12675.9|1
1628876860000|2021-08-13 17:47:40|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|0
1628876870000|2021-08-13 17:47:50|12686.6|12674.6|12687.9|12675.9|12687.9|12675.9|12686.6|12674.6|2
1628876890000|2021-08-13 17:48:10|12687.3|12675.3|12686|12674|12687.3|12675.3|12686|12674|1
1628876900000|2021-08-13 17:48:20|12688.2|12676.2|12687.9|12675.9|12688.2|12676.2|12687.3|12675.3|5
1628876910000|2021-08-13 17:48:30|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|0
1628876920000|2021-08-13 17:48:40|12686.3|12674.3|12687.2|12675.2|12687.2|12675.2|12686.3|12674.3|9
1628876930000|2021-08-13 17:48:50|12687.5|12675.5|12686.9|12674.9|12687.5|12675.5|12686.9|12674.9|0
1628876940000|2021-08-13 17:49:00|12687.2|12675.2|12686.9|12674.9|12687.2|12675.2|12686.9|12674.9|0
1628876950000|2021-08-13 17:49:10|12686.6|12674.6|12686.9|12674.9|12687.2|12675.2|12686.6|12674.6|2
1628876960000|2021-08-13 17:49:20|12687.2|12675.2|12686.9|12674.9|12687.2|12675.2|12686.9|12674.9|0
1628876970000|2021-08-13 17:49:30|12685.6|12673.6|12686|12674|12686|12674|12685.6|12673.6|0
1628876980000|2021-08-13 17:49:40|12685.6|12673.6|12686.9|12674.9|12686.9|12674.9|12685.6|12673.6|1
1628876990000|2021-08-13 17:49:50|12686|12674|12686.9|12674.9|12686.9|12674.9|12686|12674|1
1628877000000|2021-08-13 17:50:00|12686|12674|12687.2|12675.2|12687.2|12675.2|12684.7|12672.7|3
1628877010000|2021-08-13 17:50:10|12686.9|12674.9|12684.7|12672.7|12686.9|12674.9|12684.7|12672.7|0
1628877020000|2021-08-13 17:50:20|12686|12674|12686|12674|12686.9|12674.9|12684.7|12672.7|5
1628877030000|2021-08-13 17:50:30|12686.9|12674.9|12686|12674|12686.9|12674.9|12684.7|12672.7|0
1628877040000|2021-08-13 17:50:40|12686.9|12674.9|12686|12674|12686.9|12674.9|12684.7|12672.7|0
1628877050000|2021-08-13 17:50:50|12686.9|12674.9|12687.2|12675.2|12687.2|12675.2|12686|12674|0
1628877060000|2021-08-13 17:51:00|||||||||2
1628877070000|2021-08-13 17:51:10|12687.6|12675.6|12688.8|12676.8|12689.7|12677.7|12687.6|12675.6|2
1628877100000|2021-08-13 17:51:40|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|1
1628877120000|2021-08-13 17:52:00|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|0
1628877130000|2021-08-13 17:52:10|12687.9|12675.9|12687.6|12675.6|12687.9|12675.9|12687.6|12675.6|3
1628877140000|2021-08-13 17:52:20|12686.3|12674.3|12686.6|12674.6|12686.6|12674.6|12686.3|12674.3|0
1628877160000|2021-08-13 17:52:40|12687|12675|12687.6|12675.6|12687.6|12675.6|12687|12675|0
1628877170000|2021-08-13 17:52:50|||||||||6
1628877180000|2021-08-13 17:53:00|||||||||1
1628877190000|2021-08-13 17:53:10|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|0
1628877210000|2021-08-13 17:53:30|12687.6|12675.6|12687.6|12675.6|12687.6|12675.6|12687.6|12675.6|10
1628877220000|2021-08-13 17:53:40|12689.7|12677.7|12691.6|12679.6|12691.6|12679.6|12689.7|12677.7|2
1628877230000|2021-08-13 17:53:50|12692.5|12680.5|12693.2|12681.2|12693.2|12681.2|12692.5|12680.5|1
1628877240000|2021-08-13 17:54:00|12692.2|12680.2|12690.4|12678.4|12692.2|12680.2|12690.4|12678.4|0
1628877250000|2021-08-13 17:54:10|12691.9|12679.9|12691.3|12679.3|12691.9|12679.9|12691.3|12679.3|6
1628877290000|2021-08-13 17:54:50|||||||||20
1628877300000|2021-08-13 17:55:00|12690.3|12678.3|12689.1|12677.1|12690.3|12678.3|12689.1|12677.1|0
1628877310000|2021-08-13 17:55:10|12690.3|12678.3|12691.3|12679.3|12691.3|12679.3|12690.3|12678.3|0
1628877320000|2021-08-13 17:55:20|12689.4|12677.4|12689.4|12677.4|12690.3|12678.3|12687.3|12675.3|30
1628877340000|2021-08-13 17:55:40|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|0
1628877360000|2021-08-13 17:56:00|||||||||2
1628877370000|2021-08-13 17:56:10|||||||||20
1628877380000|2021-08-13 17:56:20|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|10
1628877390000|2021-08-13 17:56:30|12688.2|12676.2|12687.3|12675.3|12688.5|12676.5|12687.3|12675.3|1
1628877400000|2021-08-13 17:56:40|||||||||2
1628877410000|2021-08-13 17:56:50|12688.5|12676.5|12689.4|12677.4|12689.4|12677.4|12688.5|12676.5|20
1628877420000|2021-08-13 17:57:00|12689.1|12677.1|12687.9|12675.9|12689.1|12677.1|12687.3|12675.3|8
1628877430000|2021-08-13 17:57:10|12687.6|12675.6|12687.9|12675.9|12688.8|12676.8|12687.6|12675.6|10
1628877450000|2021-08-13 17:57:30|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|12689.4|12677.4|10
1628877460000|2021-08-13 17:57:40|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|12687.3|12675.3|3
1628877470000|2021-08-13 17:57:50|12689.2|12677.2|12687.9|12675.9|12689.2|12677.2|12687.9|12675.9|7
1628877480000|2021-08-13 17:58:00|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|5
1628877490000|2021-08-13 17:58:10|12690.4|12678.4|12690.4|12678.4|12690.4|12678.4|12690.4|12678.4|2
1628877510000|2021-08-13 17:58:30|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|0
1628877520000|2021-08-13 17:58:40|12687.7|12675.7|12687.7|12675.7|12687.7|12675.7|12687.7|12675.7|3
1628877530000|2021-08-13 17:58:50|12688.6|12676.6|12687.4|12675.4|12688.9|12676.9|12686.7|12674.7|6
1628877540000|2021-08-13 17:59:00|12687.1|12675.1|12689.2|12677.2|12689.2|12677.2|12687.1|12675.1|4
1628877550000|2021-08-13 17:59:10|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|0
1628877560000|2021-08-13 17:59:20|12688.3|12676.3|12689.2|12677.2|12689.2|12677.2|12687.1|12675.1|7
1628877570000|2021-08-13 17:59:30|12688.3|12676.3|12680.2|12668.2|12689.2|12677.2|12679.9|12667.9|4
1628877580000|2021-08-13 17:59:40|12679.9|12667.9|12676.7|12664.7|12683.2|12668.5|12676.7|12663.2|46
1628877590000|2021-08-13 17:59:50|12677.1|12665.1|12676.4|12664.4|12677.3|12665.3|12674.2|12662.2|32
1628877600000|2021-08-13 18:00:00|12676.7|12664.7|12681.1|12669.1|12681.1|12669.1|12676.4|12664.4|10
1628877610000|2021-08-13 18:00:10|12678.9|12666.9|12685.4|12673.4|12685.4|12673.4|12678.9|12666.9|0
1628877620000|2021-08-13 18:00:20|12684.8|12672.8|12682.3|12670.3|12684.8|12672.8|12682.3|12670.3|8
1628877630000|2021-08-13 18:00:30|12682.6|12670.6|12687.9|12667.9|12687.9|12672.8|12682.3|12667.3|13
1628877640000|2021-08-13 18:00:40|12687.3|12667.3|12683.6|12671.6|12688.2|12672.5|12683.6|12667.3|1
1628877650000|2021-08-13 18:00:50|12684.5|12672.5|12683.6|12671.6|12684.5|12672.5|12683.3|12671.3|0
1628877660000|2021-08-13 18:01:00|12683.3|12671.3|12683.3|12671.3|12684.5|12672.5|12683.3|12671.3|0
1628877680000|2021-08-13 18:01:20|12683.6|12671.6|12685.4|12673.4|12685.4|12673.4|12683.6|12671.6|0
1628877710000|2021-08-13 18:01:50|12686.4|12674.4|12686.7|12674.7|12686.7|12674.7|12686.4|12674.4|0
1628877720000|2021-08-13 18:02:00|12685.4|12673.4|12685.4|12673.4|12687.6|12675.6|12685.4|12673.4|0
1628877730000|2021-08-13 18:02:10|12687.3|12675.3|12686.4|12674.4|12687.3|12675.3|12686.4|12674.4|0
1628877740000|2021-08-13 18:02:20|12686.7|12674.7|12688.3|12676.3|12688.3|12676.3|12686.4|12674.4|2
1628877760000|2021-08-13 18:02:40|12687.4|12675.4|12687.4|12675.4|12687.4|12675.4|12687.4|12675.4|4
1628877780000|2021-08-13 18:03:00|12688.3|12676.3|12685.5|12673.5|12688.3|12676.3|12685.5|12673.5|4
1628877790000|2021-08-13 18:03:10|12684.8|12672.8|12685.7|12673.7|12685.7|12673.7|12684.8|12672.8|2
1628877800000|2021-08-13 18:03:20|||||||||1
1628877810000|2021-08-13 18:03:30|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|0
1628877820000|2021-08-13 18:03:40|12685.8|12673.8|12685.5|12673.5|12685.8|12673.8|12685.5|12673.5|11
1628877830000|2021-08-13 18:03:50|12685.8|12673.8|12685.8|12673.8|12685.8|12673.8|12685.8|12673.8|5
1628877840000|2021-08-13 18:04:00|12683.9|12671.9|12690.4|12670.4|12690.4|12671.9|12683.9|12670.4|6
1628877850000|2021-08-13 18:04:10|12690.8|12670.8|12691.1|12671.1|12697.1|12671.1|12690.2|12666.1|6
1628877860000|2021-08-13 18:04:20|12685.8|12673.8|12691.1|12671.1|12696.1|12673.8|12684.9|12666.1|6
1628877870000|2021-08-13 18:04:30|12690.2|12670.2|12690.2|12670.2|12690.2|12670.2|12689.2|12669.2|6
1628877890000|2021-08-13 18:04:50|12684.4|12672.4|12684.1|12672.1|12688.9|12675.5|12684.1|12667.7|3
1628877900000|2021-08-13 18:05:00|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|0
1629120600000|2021-08-16 13:30:00|12709.9|12697.9|12677|12665|12709.9|12697.9|12675.8|12663.8|12
1629120610000|2021-08-16 13:30:10|12674.8|12662.8|12667.2|12655.2|12681.5|12662.8|12664.3|12652.3|7
1629120620000|2021-08-16 13:30:20|12666.2|12654.2|12667.2|12655.2|12667.5|12655.5|12662.7|12650.7|6
1629120630000|2021-08-16 13:30:30|12666.9|12654.9|12673.4|12653.4|12673.4|12657.4|12665|12653|2
1629120640000|2021-08-16 13:30:40|12673.7|12653.7|12681.4|12661.4|12681.4|12661.4|12673.7|12653.7|0
1629120650000|2021-08-16 13:30:50|12680.1|12660.1|12681.1|12661.1|12681.1|12661.1|12676.6|12656.6|0
1629120660000|2021-08-16 13:31:00|12682.4|12662.4|12687.1|12667.1|12687.1|12667.1|12682.1|12662.1|0
1629120670000|2021-08-16 13:31:10|12686.8|12666.8|12685.6|12665.6|12687.4|12667.4|12685.3|12665.3|1
1629120680000|2021-08-16 13:31:20|12685.8|12665.8|12687|12667|12687.5|12667.5|12685.7|12665.7|0
1629120690000|2021-08-16 13:31:30|12683.5|12671.5|12672.9|12660.9|12683.8|12671.8|12672.9|12660.9|4
1629120700000|2021-08-16 13:31:40|12672.6|12660.6|12674.2|12662.2|12676.7|12664.7|12672.6|12660.6|5
1629120720000|2021-08-16 13:32:00|12668.2|12656.2|12665.7|12653.7|12670.4|12658.4|12664.7|12652.7|11
1629120730000|2021-08-16 13:32:10|12664.7|12652.7|12670.6|12658.6|12670.6|12658.6|12664.7|12652.7|4
1629120740000|2021-08-16 13:32:20|12668.4|12656.4|12672.4|12652.4|12676.4|12660.8|12668.4|12652.4|24
1629120750000|2021-08-16 13:32:30|12673.6|12653.6|12675.6|12655.6|12675.6|12655.6|12673.3|12653.3|6
1629120760000|2021-08-16 13:32:40|12675.8|12655.8|12680.6|12660.6|12680.6|12663|12675|12655.8|1
1629120770000|2021-08-16 13:32:50|12681.8|12661.8|12681.8|12661.8|12682.1|12663.6|12675.6|12659.6|0
1629120780000|2021-08-16 13:33:00|12684.3|12664.3|12684.1|12664.1|12686.3|12670.6|12682.6|12664.1|0
1629120790000|2021-08-16 13:33:10|12682.8|12662.8|12684.8|12672.8|12684.8|12672.8|12682.6|12662.8|0
1629120800000|2021-08-16 13:33:20|12683.5|12671.5|12687.6|12675.6|12691.8|12675.6|12683.5|12671.5|2
1629120810000|2021-08-16 13:33:30|12688.5|12676.5|12689.8|12677.8|12689.8|12677.8|12688.5|12676.5|2
1629120820000|2021-08-16 13:33:40|12688.5|12676.5|12687.3|12675.3|12690|12677.8|12686.3|12670|6
1629120830000|2021-08-16 13:33:50|12689.2|12677.2|12691.8|12679.8|12691.8|12679.8|12689.2|12677.2|11
1629120840000|2021-08-16 13:34:00|12692.8|12680.8|12693.1|12681.1|12695.6|12683.6|12692.8|12680.8|8
1629120850000|2021-08-16 13:34:10|12692.1|12680.1|12693.1|12681.1|12693.4|12681.4|12691.1|12679.1|0
1629120860000|2021-08-16 13:34:20|12692.8|12680.8|12691.5|12671.5|12695.9|12680.8|12684.8|12665.9|6
1629120870000|2021-08-16 13:34:30|12693.7|12673.7|12694.9|12674.9|12702.4|12676.2|12693.7|12669|0
1629120880000|2021-08-16 13:34:40|12694.7|12674.7|12694.9|12674.9|12694.9|12674.9|12689.2|12669.2|0
1629120890000|2021-08-16 13:34:50|12694.7|12674.7|12695.5|12675.5|12700.5|12675.8|12694.7|12670.5|0
1629120900000|2021-08-16 13:35:00|12694.5|12674.5|12690|12670|12694.5|12674.5|12690|12670|0
1629120910000|2021-08-16 13:35:10|12685.8|12673.8|12680.4|12660.4|12685.8|12673.8|12677.6|12660.1|6
1629120920000|2021-08-16 13:35:20|12679.1|12659.1|12681.2|12661.2|12681.2|12663.8|12675.8|12658.4|5
1629120930000|2021-08-16 13:35:30|12681.5|12661.5|12687.2|12667.2|12688.4|12668.4|12681.5|12661.5|0
1629120940000|2021-08-16 13:35:40|12687.4|12667.4|12690.5|12678.5|12694.2|12678.5|12687.4|12667.4|5
1629120950000|2021-08-16 13:35:50|12690.2|12678.2|12689.8|12669.8|12692|12678.2|12689.8|12669.8|0
1629120960000|2021-08-16 13:36:00|12692|12672|12690.5|12678.5|12695.2|12681.7|12690.5|12671|6
1629120970000|2021-08-16 13:36:10|12695.2|12675.2|12690.2|12670.2|12695.2|12675.2|12686.5|12670.2|0
1629120990000|2021-08-16 13:36:30|12689.2|12669.2|12686.7|12666.7|12689.2|12669.2|12686.7|12666.7|0
1629121000000|2021-08-16 13:36:40|12687|12667|12691|12679|12693|12680.2|12686.5|12667|3
1629121010000|2021-08-16 13:36:50|12691.9|12679.9|12693.7|12673.7|12693.7|12679.9|12688.6|12673.2|5
1629121020000|2021-08-16 13:37:00|12692.5|12672.5|12693|12673|12693|12673|12691.2|12671.2|0
1629121030000|2021-08-16 13:37:10|12693.3|12673.3|12695.2|12675.2|12695.2|12675.2|12693.3|12673.3|0
1629121040000|2021-08-16 13:37:20|12690.4|12678.4|12693.6|12673.6|12693.6|12678.4|12690.1|12673.6|7
1629121050000|2021-08-16 13:37:30|12693.3|12673.3|12694.6|12674.6|12696.8|12683.3|12692.4|12672.4|8
1629121060000|2021-08-16 13:37:40|12693.6|12673.6|12688.4|12676.4|12693.6|12676.4|12688.4|12672.6|0
1629121070000|2021-08-16 13:37:50|12688.6|12676.6|12688.4|12676.4|12688.6|12676.6|12688.4|12676.4|1
1629121090000|2021-08-16 13:38:10|12686.4|12674.4|12686.2|12674.2|12686.4|12674.4|12686.2|12674.2|3
1629121100000|2021-08-16 13:38:20|12685.7|12673.7|12688.6|12668.6|12688.6|12674.4|12681.2|12668.6|13
1629121110000|2021-08-16 13:38:30|12688.3|12668.3|12687.4|12667.4|12688.3|12668.3|12687.1|12667.1|0
1629121120000|2021-08-16 13:38:40|12688.3|12668.3|12691.3|12671.3|12691.3|12673.6|12685.6|12668.3|0
1629121140000|2021-08-16 13:39:00|12689.3|12669.3|12685.9|12673.9|12689.3|12675.1|12685.9|12669.3|0
1629121150000|2021-08-16 13:39:10|12687.7|12675.7|12686.9|12674.9|12687.7|12675.7|12686.7|12674.7|5
1629121160000|2021-08-16 13:39:20|12685.9|12673.9|12684.6|12672.6|12685.9|12673.9|12684.6|12672.6|1
1629121170000|2021-08-16 13:39:30|12683.5|12671.5|12684.1|12672.1|12684.1|12672.1|12682.8|12670.8|3
1629121180000|2021-08-16 13:39:40|12683.8|12671.8|12683.3|12663.3|12683.8|12671.8|12677.4|12662.6|13
1629121190000|2021-08-16 13:39:50|12683.6|12663.6|12683.1|12663.1|12689.4|12663.6|12681.7|12657.8|3
1629121200000|2021-08-16 13:40:00|12682.1|12662.1|12678.4|12658.4|12682.1|12662.1|12678.4|12658.4|0
1629121210000|2021-08-16 13:40:10|12678.1|12658.1|12670.7|12650.7|12678.1|12658.1|12667.3|12649.7|5
1629121220000|2021-08-16 13:40:20|12670.4|12650.4|12665|12645|12670.4|12650.4|12661.7|12644|0
1629121230000|2021-08-16 13:40:30|12664|12644|12654.6|12642.6|12664|12647.5|12654.6|12642.6|0
1629121240000|2021-08-16 13:40:40|12652.3|12640.3|12650.2|12638.2|12652.3|12640.3|12650.2|12638.2|23
1629121250000|2021-08-16 13:40:50|12649.9|12637.9|12648.9|12636.9|12655|12638.2|12647.9|12634.7|0
1629121260000|2021-08-16 13:41:00|12650.2|12638.2|12648.9|12636.9|12650.2|12638.2|12648.9|12636.9|0
1629121270000|2021-08-16 13:41:10|12649.7|12629.7|12646.5|12626.5|12649.7|12629.7|12646.5|12626.5|0
1629121280000|2021-08-16 13:41:20|12641.7|12629.7|12646|12634|12650.7|12634|12641.7|12627.5|5
1629121290000|2021-08-16 13:41:30|12647|12635|12656.9|12626.9|12656.9|12639.5|12645.2|12626.9|4
1629121300000|2021-08-16 13:41:40|12651.7|12631.7|12648.8|12636.8|12651.7|12636.8|12643.8|12630.5|0
1629121310000|2021-08-16 13:41:50|12648.5|12636.5|12660.9|12640.9|12660.9|12640.9|12647.7|12627.4|3
1629121320000|2021-08-16 13:42:00|12661.1|12641.1|12655.6|12635.6|12661.1|12641.1|12654.4|12634.4|0
1629121330000|2021-08-16 13:42:10|12660.9|12630.9|12660.9|12630.9|12660.9|12640.9|12652.9|12630.9|2
1629121340000|2021-08-16 13:42:20|12656.1|12636.1|12657.6|12637.6|12660.1|12640.1|12656.1|12636.1|0
1629121380000|2021-08-16 13:43:00|12656.8|12644.8|12660.1|12640.1|12662.3|12648|12655.8|12638.8|1
1629121390000|2021-08-16 13:43:10|12660.3|12640.3|12655.6|12643.6|12660.3|12644.6|12655.6|12640.3|2
1629121410000|2021-08-16 13:43:30|12658.6|12646.6|12661.8|12649.8|12662.8|12650.8|12658.6|12646.6|6
1629121420000|2021-08-16 13:43:40|12659.8|12647.8|12659.5|12647.5|12662.9|12647.8|12656.6|12642.9|7
1629121430000|2021-08-16 13:43:50|12662.9|12642.9|12658|12646|12662.9|12646|12655.7|12639.5|0
1629121440000|2021-08-16 13:44:00|12658.9|12646.9|12664.2|12644.2|12666.4|12647.9|12658.9|12643.2|0
1629121450000|2021-08-16 13:44:10|12666.1|12646.1|12666.4|12646.4|12666.4|12646.4|12666.1|12646.1|0
1629121460000|2021-08-16 13:44:20|12667|12647|12665|12645|12667|12648.7|12660.7|12645|0
1629121470000|2021-08-16 13:44:30|12667|12647|12667|12647|12667|12647|12667|12647|0
1629121490000|2021-08-16 13:44:50|12663.2|12651.2|12663.2|12651.2|12666.2|12654.2|12663.2|12651.2|0
1629121500000|2021-08-16 13:45:00|12665.2|12653.2|12664.2|12652.2|12665.2|12653.2|12664.2|12652.2|0
1629121510000|2021-08-16 13:45:10|12663.2|12651.2|12663.2|12651.2|12664.2|12652.2|12663.2|12651.2|0
1629121520000|2021-08-16 13:45:20|12664.2|12652.2|12666.4|12654.4|12666.4|12654.4|12663.2|12651.2|1
1629121530000|2021-08-16 13:45:30|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|0
1629121560000|2021-08-16 13:46:00|12665.5|12653.5|12663.7|12651.7|12665.5|12653.5|12663.1|12651.1|4
1629121570000|2021-08-16 13:46:10|12665.4|12653.4|12666.6|12654.6|12666.6|12654.6|12665.4|12653.4|0
1629121580000|2021-08-16 13:46:20|12667.6|12655.6|12672.7|12652.7|12672.7|12655.6|12667.6|12652.7|5
1629121590000|2021-08-16 13:46:30|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|0
1629121600000|2021-08-16 13:46:40|12669.4|12657.4|12669.1|12657.1|12669.4|12657.4|12669.1|12657.1|0
1629121610000|2021-08-16 13:46:50|12663.2|12651.2|12662.3|12650.3|12663.2|12651.2|12662|12650|0
1629121620000|2021-08-16 13:47:00|12662|12650|12662|12650|12663|12651|12661|12649|0
1629121630000|2021-08-16 13:47:10|12663|12651|12664.7|12652.7|12665.2|12653.2|12663|12651|5
1629121640000|2021-08-16 13:47:20|12664.4|12652.4|12664.4|12652.4|12664.4|12652.4|12664.4|12652.4|0
1629121650000|2021-08-16 13:47:30|12665.4|12653.4|12669.7|12649.7|12670.7|12653.6|12665.4|12649.7|5
1629121660000|2021-08-16 13:47:40|12671|12651|12666.2|12654.2|12671|12654.7|12666.2|12651|5
1629121670000|2021-08-16 13:47:50|12666.9|12654.9|12668.6|12656.6|12669.1|12657.1|12666.9|12654.9|5
1629121680000|2021-08-16 13:48:00|12669.6|12657.6|12672.8|12660.8|12672.8|12660.8|12669.6|12657.6|0
1629121690000|2021-08-16 13:48:10|12672.5|12660.5|12679.8|12659.8|12679.8|12661.3|12672.5|12656.3|5
1629121710000|2021-08-16 13:48:30|12678.6|12658.6|12679.8|12659.8|12679.8|12659.8|12678.6|12658.6|4
1629121720000|2021-08-16 13:48:40|12676.1|12664.1|12675.1|12663.1|12676.1|12664.1|12675.1|12663.1|0
1629121730000|2021-08-16 13:48:50|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|0
1629121740000|2021-08-16 13:49:00|12677.1|12665.1|12676.1|12664.1|12678.1|12666.1|12676.1|12664.1|0
1629121750000|2021-08-16 13:49:10|12677.3|12665.3|12679.8|12659.8|12679.8|12665.3|12675.3|12659.8|3
1629121760000|2021-08-16 13:49:20|12679.6|12659.6|12676.3|12656.3|12679.6|12662|12674|12656.3|1
1629121770000|2021-08-16 13:49:30|12675.4|12655.4|12674.4|12654.4|12675.4|12655.4|12674.4|12654.4|0
1629121790000|2021-08-16 13:49:50|12673.9|12653.9|12670.2|12658.2|12673.9|12658.2|12670.2|12653.9|0
1629121810000|2021-08-16 13:50:10|12669.2|12657.2|12668.3|12656.3|12669.2|12657.2|12668.3|12656.3|0
1629121820000|2021-08-16 13:50:20|12668|12656|12670|12658|12670|12658|12668|12656|3
1629121830000|2021-08-16 13:50:30|12671.9|12659.9|12668.2|12656.2|12671.9|12659.9|12668.2|12656.2|5
1629121840000|2021-08-16 13:50:40|12666.9|12654.9|12669.4|12657.4|12669.4|12657.4|12666.9|12654.9|2
1629121850000|2021-08-16 13:50:50|12666.6|12654.6|12666.6|12654.6|12667.6|12655.6|12666.6|12654.6|3
1629121870000|2021-08-16 13:51:10|12668.6|12656.6|12668.6|12656.6|12668.6|12656.6|12668.6|12656.6|2
1629121880000|2021-08-16 13:51:20|12675.6|12655.6|12671.4|12659.4|12675.6|12659.4|12671.4|12655.6|2
1629121890000|2021-08-16 13:51:30|12670.4|12658.4|12671.3|12659.3|12671.3|12659.3|12668.6|12656.6|4
1629121900000|2021-08-16 13:51:40|12671|12659|12671|12659|12671|12659|12671|12659|0
1629121910000|2021-08-16 13:51:50|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|4
1629121930000|2021-08-16 13:52:10|12672.4|12660.4|12672.6|12660.6|12672.6|12660.6|12672.4|12660.4|2
1629121940000|2021-08-16 13:52:20|12671.3|12659.3|12680.7|12660.7|12680.7|12661.5|12671.3|12659.3|2
1629121950000|2021-08-16 13:52:30|12679.7|12659.7|12676|12664|12679.7|12664|12676|12659.7|0
1629121960000|2021-08-16 13:52:40|12675.7|12663.7|12675.7|12663.7|12675.7|12663.7|12675.7|12663.7|0
1629121970000|2021-08-16 13:52:50|12675.5|12663.5|12675.5|12663.5|12675.5|12663.5|12675.5|12663.5|2
1629121980000|2021-08-16 13:53:00|12673.5|12661.5|12673.2|12661.2|12675.5|12663.5|12673.2|12661.2|3
1629121990000|2021-08-16 13:53:10|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|0
1629122000000|2021-08-16 13:53:20|12670.3|12658.3|12670.6|12658.6|12671.3|12659.3|12670.3|12658.3|5
1629122010000|2021-08-16 13:53:30|12671.6|12659.6|12677.6|12657.6|12678.6|12659.6|12671.6|12656.4|5
1629122020000|2021-08-16 13:53:40|12677.3|12657.3|12676.4|12656.4|12677.6|12657.6|12676.4|12656.4|0
1629122030000|2021-08-16 13:53:50|12677.6|12657.6|12676.9|12656.9|12677.6|12657.6|12676.9|12656.9|0
1629122040000|2021-08-16 13:54:00|12676.4|12656.4|12679.1|12667.1|12680.3|12668.3|12675.1|12656.4|10
1629122050000|2021-08-16 13:54:10|12679.3|12667.3|12679.1|12667.1|12680.3|12668.3|12679.1|12667.1|0
1629122070000|2021-08-16 13:54:30|12679.6|12667.6|12675.1|12663.1|12679.6|12667.6|12674.2|12662.2|13
1629122080000|2021-08-16 13:54:40|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|12676.4|12664.4|0
1629122090000|2021-08-16 13:54:50|12677.6|12665.6|12677.4|12665.4|12678.6|12666.6|12676.1|12664.1|11
1629122100000|2021-08-16 13:55:00|12677.6|12665.6|12678.6|12666.6|12678.6|12666.6|12677.6|12665.6|0
1629122110000|2021-08-16 13:55:10|12677.6|12665.6|12678.6|12666.6|12678.6|12666.6|12677.6|12665.6|1
1629122120000|2021-08-16 13:55:20|12677.6|12665.6|12678.6|12666.6|12678.6|12666.6|12677.6|12665.6|0
1629122130000|2021-08-16 13:55:30|12677.7|12665.7|12677.2|12665.2|12677.7|12665.7|12677.2|12665.2|3
1629122140000|2021-08-16 13:55:40|12678.2|12666.2|12678.9|12666.9|12678.9|12666.9|12678.2|12666.2|0
1629122150000|2021-08-16 13:55:50|12681.1|12669.1|12679.9|12667.9|12681.1|12669.1|12679.9|12667.9|0
1629122160000|2021-08-16 13:56:00|12678.9|12666.9|12684.4|12672.4|12684.4|12672.4|12678.9|12666.9|2
1629122170000|2021-08-16 13:56:10|12685.7|12673.7|12683.9|12671.9|12685.7|12673.7|12683.9|12671.9|1
1629122180000|2021-08-16 13:56:20|12683.2|12671.2|12684.7|12664.7|12685.7|12672.2|12682.9|12664.7|0
1629122200000|2021-08-16 13:56:40|12679.3|12659.3|12680|12660|12680.2|12660.2|12679.3|12659.3|0
1629122210000|2021-08-16 13:56:50|12681.2|12661.2|12683.7|12663.7|12683.7|12663.7|12681.2|12661.2|0
1629122220000|2021-08-16 13:57:00|12680|12668|12682.9|12670.9|12684.7|12670.9|12680|12662.2|0
1629122230000|2021-08-16 13:57:10|12683.2|12671.2|12684.2|12672.2|12684.2|12672.2|12683.2|12671.2|0
1629122240000|2021-08-16 13:57:20|12684.5|12672.5|12686.4|12674.4|12686.4|12674.4|12684.5|12672.5|0
1629122250000|2021-08-16 13:57:30|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|1
1629122260000|2021-08-16 13:57:40|12688.4|12676.4|12686.4|12674.4|12688.4|12676.4|12685.2|12673.2|0
1629122280000|2021-08-16 13:58:00|12686.7|12674.7|12690.6|12678.6|12690.6|12678.6|12686.7|12674.7|1
1629122290000|2021-08-16 13:58:10|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|12690.3|12678.3|2
1629122300000|2021-08-16 13:58:20|12690.3|12678.3|12694|12682|12694|12682|12690.3|12678.3|2
1629122310000|2021-08-16 13:58:30|12691.8|12679.8|12692.7|12680.7|12694|12682|12691.8|12679.8|0
1629122320000|2021-08-16 13:58:40|12691.8|12679.8|12691.8|12679.8|12691.8|12679.8|12691.8|12679.8|0
1629122330000|2021-08-16 13:58:50|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|0
1629122340000|2021-08-16 13:59:00|12699.1|12679.1|12701|12681|12701|12681|12699.1|12679.1|2
1629122350000|2021-08-16 13:59:10|12701.6|12681.6|12701.6|12681.6|12701.6|12681.6|12701.6|12681.6|0
1629122360000|2021-08-16 13:59:20|12702.6|12682.6|12707.8|12677.8|12707.8|12682.8|12701.6|12677.8|0
1629122370000|2021-08-16 13:59:30|12703.1|12683.1|12701.8|12681.8|12703.1|12683.1|12701.8|12681.8|0
1629122380000|2021-08-16 13:59:40|12702.1|12682.1|12702.1|12682.1|12702.1|12682.1|12700.9|12680.9|0
1629122410000|2021-08-16 14:00:10|12699.9|12679.9|12688.7|12676.7|12699.9|12681.7|12688.7|12675.2|0
1629122420000|2021-08-16 14:00:20|12688.4|12676.4|12682.8|12670.8|12688.4|12676.4|12682.8|12670.8|1
1629122430000|2021-08-16 14:00:30|12683|12671|12685|12673|12686|12674|12683|12671|0
1629122440000|2021-08-16 14:00:40|12687|12675|12690.3|12670.3|12691.2|12675|12687|12670.3|0
1629122460000|2021-08-16 14:01:00|12685|12673|12692.5|12672.5|12692.5|12673|12685|12669.3|0
1629122470000|2021-08-16 14:01:10|12693.5|12673.5|12694.5|12674.5|12694.5|12674.5|12693.5|12673.5|0
1629122490000|2021-08-16 14:01:30|12693.5|12673.5|12693.5|12673.5|12693.5|12673.5|12693.5|12673.5|0
1629122500000|2021-08-16 14:01:40|12692.5|12672.5|12685|12673|12692.5|12673|12685|12671.5|0
1629122510000|2021-08-16 14:01:50|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|0
1629122520000|2021-08-16 14:02:00|12684|12672|12685|12673|12685|12673|12684|12672|0
1629122530000|2021-08-16 14:02:10|12688.3|12668.3|12691.2|12671.2|12691.2|12673|12685|12668.3|0
1629122550000|2021-08-16 14:02:30|12691.5|12671.5|12692.5|12672.5|12692.5|12672.5|12691.2|12671.2|0
1629122560000|2021-08-16 14:02:40|12694.5|12674.5|12695.4|12675.4|12695.4|12675.4|12693.5|12673.5|0
1629122570000|2021-08-16 14:02:50|12695.7|12675.7|12696.4|12676.4|12697.7|12677.7|12695.4|12675.4|0
1629122580000|2021-08-16 14:03:00|12697.7|12677.7|12697.4|12677.4|12697.7|12677.7|12697.4|12677.4|0
1629122590000|2021-08-16 14:03:10|12696.7|12676.7|12700.4|12688.4|12700.4|12688.4|12696.7|12676.7|0
1629122600000|2021-08-16 14:03:20|12699.4|12687.4|12703.3|12691.3|12703.6|12691.6|12699.1|12687.1|3
1629122610000|2021-08-16 14:03:30|12702.3|12690.3|12704.6|12692.6|12704.6|12692.6|12702.3|12690.3|13
1629122620000|2021-08-16 14:03:40|12705.4|12693.4|12707.6|12695.6|12707.6|12695.6|12705.4|12693.4|1
1629122630000|2021-08-16 14:03:50|12709.8|12697.8|12711.4|12699.4|12712.3|12700.3|12709.8|12697.8|5
1629122640000|2021-08-16 14:04:00|12712.6|12700.6|12712.6|12700.6|12712.6|12700.6|12712.3|12700.3|3
1629122650000|2021-08-16 14:04:10|12712.3|12700.3|12717.4|12697.4|12717.4|12701.7|12711.6|12697.4|13
1629122660000|2021-08-16 14:04:20|12716.4|12696.4|12710.4|12698.4|12717.4|12699.2|12710.4|12695.5|0
1629122670000|2021-08-16 14:04:30|12711.4|12699.4|12718.4|12706.4|12722.1|12706.4|12711.4|12699.4|10
1629122680000|2021-08-16 14:04:40|12722.1|12702.1|12721.2|12701.2|12722.1|12705.4|12715.9|12701.2|0
1629122690000|2021-08-16 14:04:50|12718.4|12706.4|12725.1|12713.1|12725.1|12713.1|12718.4|12706.4|1
1629122700000|2021-08-16 14:05:00|12727.3|12715.3|12718.4|12706.4|12727.3|12715.3|12718.4|12703.7|5
1629122710000|2021-08-16 14:05:10|12722.7|12702.7|12723.7|12703.7|12723.7|12706.7|12718.4|12702.7|0
1629122720000|2021-08-16 14:05:20|12720.2|12708.2|12720.7|12708.7|12721.5|12709.5|12716.5|12704.5|6
1629122730000|2021-08-16 14:05:30|12721.7|12709.7|12723|12711|12724.2|12712.2|12721.7|12709.7|1
1629122740000|2021-08-16 14:05:40|12722.5|12710.5|12724.8|12712.8|12724.8|12712.8|12722.5|12710.5|3
1629122750000|2021-08-16 14:05:50|12724.5|12712.5|12730.6|12710.6|12730.6|12712.8|12723.5|12709.6|20
1629122760000|2021-08-16 14:06:00|12729.6|12709.6|12728.8|12716.8|12730.6|12718|12727.8|12709.6|0
1629122770000|2021-08-16 14:06:10|12729.1|12717.1|12726.8|12714.8|12730.3|12718.3|12726.8|12714.8|1
1629122780000|2021-08-16 14:06:20|12725.6|12713.6|12724.6|12712.6|12725.6|12713.6|12724.3|12712.3|0
1629122790000|2021-08-16 14:06:30|12726.1|12714.1|12723.4|12711.4|12726.4|12714.4|12723.4|12711.4|8
1629122800000|2021-08-16 14:06:40|12723.9|12711.9|12721.7|12709.7|12723.9|12711.9|12721.7|12709.7|2
1629122810000|2021-08-16 14:06:50|12721.4|12709.4|12720.4|12708.4|12721.7|12709.7|12720.4|12708.4|0
1629122820000|2021-08-16 14:07:00|12720.7|12708.7|12719.7|12707.7|12720.7|12708.7|12717.2|12705.2|1
1629122830000|2021-08-16 14:07:10|12720.7|12708.7|12721.9|12709.9|12721.9|12709.9|12720.7|12708.7|2
1629122840000|2021-08-16 14:07:20|12721.7|12709.7|12728.5|12716.5|12728.5|12716.5|12721.7|12709.7|19
1629122850000|2021-08-16 14:07:30|12728.7|12716.7|12721.9|12709.9|12729.7|12717.7|12721|12709|1
1629122860000|2021-08-16 14:07:40|12723.2|12711.2|12730.1|12710.1|12730.1|12711.5|12721|12705.4|6
1629122870000|2021-08-16 14:07:50|12734.6|12714.6|12735.6|12723.6|12736.1|12723.6|12734.6|12714.6|0
1629122880000|2021-08-16 14:08:00|12736.4|12724.4|12737.6|12725.6|12742.2|12727.2|12736.4|12722.2|3
1629122890000|2021-08-16 14:08:10|12735.4|12723.4|12734.7|12722.7|12735.7|12723.7|12734.7|12722.7|5
1629122900000|2021-08-16 14:08:20|12735.7|12723.7|12735.7|12723.7|12736.9|12724.9|12735.7|12723.7|1
1629122910000|2021-08-16 14:08:30|12736|12724|12733.7|12721.7|12736|12724|12733.7|12721.7|0
1629122920000|2021-08-16 14:08:40|12734.7|12722.7|12736.4|12716.4|12737.9|12722.7|12733.7|12716.1|5
1629122930000|2021-08-16 14:08:50|12736.1|12716.1|12733.6|12713.6|12736.1|12716.1|12733.6|12713.6|0
1629122940000|2021-08-16 14:09:00|12732.6|12712.6|12736.8|12716.8|12736.8|12721.1|12731.1|12712.6|0
1629122950000|2021-08-16 14:09:10|12735.8|12715.8|12735.8|12715.8|12735.8|12715.8|12735.8|12715.8|0
1629122960000|2021-08-16 14:09:20|12734.9|12714.9|12733.9|12713.9|12734.9|12714.9|12733.9|12713.9|0
1629122970000|2021-08-16 14:09:30|12734.9|12714.9|12733.9|12713.9|12734.9|12714.9|12733.9|12713.9|0
1629122990000|2021-08-16 14:09:50|12732.9|12712.9|12724.4|12712.4|12732.9|12712.9|12724.4|12712.4|0
1629123000000|2021-08-16 14:10:00|12724.7|12712.7|12730.2|12718.2|12730.2|12718.2|12724.7|12712.7|0
1629123010000|2021-08-16 14:10:10|12729.2|12717.2|12729.2|12717.2|12729.2|12717.2|12729.2|12717.2|0
1629123020000|2021-08-16 14:10:20|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|0
1629123040000|2021-08-16 14:10:40|12727|12715|12726|12714|12727|12715|12726|12714|0
1629123050000|2021-08-16 14:10:50|12727.9|12715.9|12729.2|12717.2|12729.2|12717.2|12727.9|12715.9|0
1629123060000|2021-08-16 14:11:00|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|0
1629123070000|2021-08-16 14:11:10|12734.7|12714.7|12733.7|12721.7|12736|12721.7|12731.8|12714.7|8
1629123080000|2021-08-16 14:11:20|12735.7|12723.7|12733.4|12721.4|12735.7|12723.7|12733.4|12721.4|5
1629123090000|2021-08-16 14:11:30|12733.6|12721.6|12732.4|12720.4|12733.6|12721.6|12732.4|12720.4|3
1629123100000|2021-08-16 14:11:40|12731.4|12719.4|12728.9|12716.9|12731.7|12719.7|12728.9|12716.9|2
1629123110000|2021-08-16 14:11:50|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|12729.5|12717.5|5
1629123120000|2021-08-16 14:12:00|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|0
1629123130000|2021-08-16 14:12:10|12738.2|12718.2|12736.9|12716.9|12738.2|12720.7|12732.7|12716|0
1629123140000|2021-08-16 14:12:20|12732.7|12720.7|12732.1|12720.1|12732.7|12720.7|12732.1|12720.1|0
1629123150000|2021-08-16 14:12:30|12730.4|12718.4|12724.7|12712.7|12730.4|12718.4|12724.7|12712.7|0
1629123160000|2021-08-16 14:12:40|12724.5|12712.5|12724|12712|12724.5|12712.5|12721.8|12709.8|7
1629123170000|2021-08-16 14:12:50|12724.3|12712.3|12733.2|12721.2|12733.2|12721.2|12724.3|12712.3|1
1629123180000|2021-08-16 14:13:00|12734.2|12722.2|12736.7|12724.7|12736.7|12724.7|12734.2|12722.2|0
1629123190000|2021-08-16 14:13:10|12737.9|12725.9|12736.6|12724.6|12740.9|12726.9|12736.6|12720.9|2
1629123200000|2021-08-16 14:13:20|12736.9|12724.9|12738.7|12726.7|12739.4|12727.4|12736.9|12724.9|1
1629123210000|2021-08-16 14:13:30|12738.9|12726.9|12733.9|12721.9|12740.9|12728.9|12733.9|12719.2|0
1629123220000|2021-08-16 14:13:40|12734.5|12722.5|12738.7|12726.7|12738.7|12726.7|12734.5|12722.5|0
1629123230000|2021-08-16 14:13:50|12739.9|12727.9|12741.6|12729.6|12742.6|12730.6|12739.9|12727.9|0
1629123240000|2021-08-16 14:14:00|12742.9|12730.9|12742.6|12730.6|12742.9|12730.9|12742.6|12730.6|10
1629123250000|2021-08-16 14:14:10|12744.8|12732.8|12748.7|12736.7|12748.7|12736.7|12744.8|12732.8|3
1629123260000|2021-08-16 14:14:20|12752.9|12732.9|12753.5|12733.5|12753.5|12737.5|12748.7|12732.5|2
1629123270000|2021-08-16 14:14:30|12750.3|12738.3|12756.9|12736.9|12756.9|12742.5|12750.3|12734|1
1629123280000|2021-08-16 14:14:40|12752.7|12740.7|12752.7|12740.7|12752.7|12740.7|12752.7|12740.7|0
1629123290000|2021-08-16 14:14:50|12752.9|12740.9|12752.7|12740.7|12752.9|12740.9|12752.7|12740.7|0
1629123300000|2021-08-16 14:15:00|12750.7|12738.7|12746.5|12734.5|12751.4|12739.4|12746.5|12734.5|0
1629123310000|2021-08-16 14:15:10|12748.5|12736.5|12753.2|12733.2|12753.2|12736.5|12748.5|12732.2|0
1629123320000|2021-08-16 14:15:20|12749.5|12737.5|12750.7|12738.7|12750.7|12738.7|12749.5|12737.5|0
1629123330000|2021-08-16 14:15:30|12748.7|12736.7|12749.5|12737.5|12750.7|12738.7|12748.7|12736.7|0
1629123340000|2021-08-16 14:15:40|12748.7|12736.7|12749.5|12737.5|12750.7|12738.7|12748.7|12736.7|0
1629123350000|2021-08-16 14:15:50|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|0
1629123360000|2021-08-16 14:16:00|12747.5|12735.5|12748.5|12736.5|12748.5|12736.5|12747.5|12735.5|0
1629123380000|2021-08-16 14:16:20|12747.5|12735.5|12749.5|12737.5|12750.7|12738.7|12747.5|12735.5|0
1629123390000|2021-08-16 14:16:30|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|12748.5|12736.5|0
1629123400000|2021-08-16 14:16:40|12747.5|12735.5|12752.9|12740.9|12752.9|12740.9|12747.5|12735.5|1
1629123410000|2021-08-16 14:16:50|12755.2|12743.2|12753.9|12741.9|12755.2|12743.2|12753.2|12741.2|0
1629123430000|2021-08-16 14:17:10|12754.2|12742.2|12756.4|12744.4|12757.7|12745.7|12754.2|12742.2|1
1629123440000|2021-08-16 14:17:20|12754.5|12742.5|12753.2|12741.2|12754.5|12742.5|12753.2|12741.2|0
1629123450000|2021-08-16 14:17:30|12752.7|12740.7|12751.7|12739.7|12752.7|12740.7|12750.7|12738.7|5
1629123460000|2021-08-16 14:17:40|12750.7|12738.7|12750.7|12738.7|12750.7|12738.7|12750.7|12738.7|0
1629123470000|2021-08-16 14:17:50|12751.7|12739.7|12751.4|12739.4|12752.7|12740.7|12751.4|12739.4|1
1629123480000|2021-08-16 14:18:00|12750.5|12738.5|12748.5|12736.5|12750.5|12738.5|12748.5|12736.5|0
1629123490000|2021-08-16 14:18:10|12747.5|12735.5|12747.5|12735.5|12747.5|12735.5|12747.5|12735.5|0
1629123500000|2021-08-16 14:18:20|12747.2|12735.2|12751|12731|12751|12735.2|12747.2|12731|0
1629123510000|2021-08-16 14:18:30|12746.3|12734.3|12751|12731|12751|12734.3|12746.3|12730|0
1629123520000|2021-08-16 14:18:40|12747.5|12735.5|12749.2|12737.2|12750.5|12738.5|12747.5|12735.5|1
1629123530000|2021-08-16 14:18:50|12746.3|12734.3|12750|12730|12750|12734.3|12746.3|12730|0
1629123540000|2021-08-16 14:19:00|12747.2|12735.2|12749|12729|12751.2|12735.2|12747.2|12729|0
1629123550000|2021-08-16 14:19:10|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|0
1629123560000|2021-08-16 14:19:20|12746.5|12734.5|12747.5|12735.5|12747.5|12735.5|12745.3|12733.3|0
1629123570000|2021-08-16 14:19:30|12748.8|12736.8|12749.5|12737.5|12750.7|12738.7|12748.8|12736.8|1
1629123580000|2021-08-16 14:19:40|12746.5|12734.5|12746.5|12734.5|12746.5|12734.5|12746.5|12734.5|0
1629123590000|2021-08-16 14:19:50|12750|12730|12750|12730|12750|12730|12749|12729|0
1629123600000|2021-08-16 14:20:00|12749.2|12737.2|12752.7|12740.7|12752.7|12740.7|12749.2|12737.2|0
1629123610000|2021-08-16 14:20:10|12754.7|12742.7|12756.2|12744.2|12756.2|12744.2|12754.7|12742.7|4
1629123620000|2021-08-16 14:20:20|12757.4|12745.4|12767.9|12755.9|12770.2|12758.2|12757.4|12745.4|1
1629123630000|2021-08-16 14:20:30|12768.2|12756.2|12769.5|12757.5|12769.5|12757.5|12767.9|12755.9|1
1629123640000|2021-08-16 14:20:40|12768.5|12756.5|12768.2|12756.2|12768.5|12756.5|12768.2|12756.2|0
1629123650000|2021-08-16 14:20:50|12768.5|12756.5|12769.5|12757.5|12769.5|12757.5|12768.5|12756.5|0
1629123660000|2021-08-16 14:21:00|12769.2|12757.2|12768.2|12756.2|12769.2|12757.2|12768.2|12756.2|0
1629123670000|2021-08-16 14:21:10|12767.2|12755.2|12767.2|12755.2|12770|12755.2|12766.3|12750|0
1629123680000|2021-08-16 14:21:20|12770|12750|12770|12750|12770|12755.2|12765.3|12750|0
1629123700000|2021-08-16 14:21:40|12766.3|12754.3|12767.5|12755.5|12767.5|12755.5|12766.3|12754.3|0
1629123710000|2021-08-16 14:21:50|12769.7|12757.7|12768.5|12756.5|12769.7|12757.7|12768.5|12756.5|0
1629123720000|2021-08-16 14:22:00|12769.7|12757.7|12769.7|12757.7|12769.7|12757.7|12769.7|12757.7|0
1629123730000|2021-08-16 14:22:10|12768.8|12756.8|12767.7|12755.7|12768.8|12756.8|12767|12755|4
1629123740000|2021-08-16 14:22:20|12766.7|12754.7|12769.6|12749.6|12769.6|12754.7|12766.7|12749.6|0
1629123750000|2021-08-16 14:22:30|12770.6|12750.6|12769.6|12749.6|12770.6|12750.6|12767.7|12747.7|0
1629123760000|2021-08-16 14:22:40|12765.7|12745.7|12765.7|12745.7|12765.7|12745.7|12765.7|12745.7|0
1629123780000|2021-08-16 14:23:00|12767.7|12747.7|12769.6|12749.6|12769.6|12749.6|12767.7|12747.7|0
1629123790000|2021-08-16 14:23:10|12768.9|12748.9|12768.9|12748.9|12768.9|12748.9|12768.9|12748.9|0
1629123800000|2021-08-16 14:23:20|12765.2|12753.2|12766.2|12754.2|12766.2|12754.2|12765.2|12753.2|0
1629123810000|2021-08-16 14:23:30|12765.2|12753.2|12769.9|12749.9|12769.9|12753.2|12765.2|12748.9|0
1629123820000|2021-08-16 14:23:40|12767|12747|12763.2|12751.2|12767.9|12751.2|12763.2|12747|0
1629123840000|2021-08-16 14:24:00|12764.2|12752.2|12768.4|12756.4|12768.4|12756.4|12764.2|12752.2|0
1629123850000|2021-08-16 14:24:10|12768.7|12756.7|12768.7|12756.7|12768.7|12756.7|12768.7|12756.7|0
1629123860000|2021-08-16 14:24:20|||||||||2
1629123900000|2021-08-16 14:25:00|12771.6|12759.6|12772.9|12760.9|12772.9|12760.9|12771.6|12759.6|2
1629123920000|2021-08-16 14:25:20|12771.6|12759.6|12770.6|12758.6|12771.6|12759.6|12770.6|12758.6|4
1629123930000|2021-08-16 14:25:30|12768.7|12756.7|12770.6|12758.6|12772.9|12760.9|12768.4|12756.4|0
1629123940000|2021-08-16 14:25:40|12770.4|12758.4|12768.4|12756.4|12770.4|12758.4|12768.4|12756.4|0
1629123950000|2021-08-16 14:25:50|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|0
1629123970000|2021-08-16 14:26:10|12766.5|12754.5|12766.5|12754.5|12766.5|12754.5|12766.5|12754.5|0
1629123980000|2021-08-16 14:26:20|12766.7|12754.7|12763.4|12751.4|12766.7|12754.7|12763.4|12751.4|5
1629123990000|2021-08-16 14:26:30|12768|12748|12766.2|12754.2|12769.9|12754.2|12766.2|12748|0
1629124010000|2021-08-16 14:26:50|||||||||5
1629124030000|2021-08-16 14:27:10|12768.4|12756.4|12770.7|12758.7|12770.7|12758.7|12768.4|12756.4|5
1629124040000|2021-08-16 14:27:20|12770.4|12758.4|12768.2|12756.2|12770.4|12758.4|12768.2|12756.2|0
1629124050000|2021-08-16 14:27:30|12766.2|12754.2|12770.4|12758.4|12770.4|12758.4|12766.2|12754.2|2
1629124060000|2021-08-16 14:27:40|12769.9|12757.9|12771.8|12759.8|12771.8|12759.8|12769.9|12757.9|7
1629124070000|2021-08-16 14:27:50|12772.1|12760.1|12774|12762|12774|12762|12772.1|12760.1|0
1629124080000|2021-08-16 14:28:00|||||||||5
1629124090000|2021-08-16 14:28:10|12773.1|12761.1|12772.8|12760.8|12773.1|12761.1|12772.8|12760.8|0
1629124100000|2021-08-16 14:28:20|12771.8|12759.8|12774.1|12762.1|12774.1|12762.1|12771.8|12759.8|0
1629124110000|2021-08-16 14:28:30|12773.1|12761.1|12773.1|12761.1|12773.1|12761.1|12773.1|12761.1|0
1629124120000|2021-08-16 14:28:40|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|0
1629124130000|2021-08-16 14:28:50|12776.3|12764.3|12774.1|12762.1|12776.3|12764.3|12774.1|12762.1|5
1629124140000|2021-08-16 14:29:00|12775|12763|12778|12766|12778.2|12766.2|12775|12763|9
1629124150000|2021-08-16 14:29:10|12777|12765|12775.7|12763.7|12777|12765|12774.4|12762.4|5
1629124160000|2021-08-16 14:29:20|12774.9|12762.9|12773|12761|12775.9|12763.9|12772.7|12760.7|0
1629124170000|2021-08-16 14:29:30|12774|12762|12778.7|12758.7|12778.7|12762.9|12774|12757.7|5
1629124180000|2021-08-16 14:29:40|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|0
1629124190000|2021-08-16 14:29:50|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|12774.9|12762.9|0
1629124200000|2021-08-16 14:30:00|12776.9|12764.9|12781.6|12769.6|12783.4|12769.6|12776.9|12761.2|0
1629124210000|2021-08-16 14:30:10|12781.9|12769.9|12782.7|12770.7|12782.7|12770.7|12781.9|12769.9|6
1629124220000|2021-08-16 14:30:20|12785.4|12765.4|12787.3|12767.3|12787.3|12767.3|12785.4|12765.4|1
1629124230000|2021-08-16 14:30:30|12785.4|12765.4|12785.4|12765.4|12785.4|12765.4|12785.4|12765.4|0
1629124270000|2021-08-16 14:31:10|12784.4|12764.4|12783.4|12763.4|12784.4|12764.4|12783.4|12763.4|0
1629124280000|2021-08-16 14:31:20|12785.4|12765.4|12785.4|12765.4|12785.4|12765.4|12785.1|12765.1|0
1629124290000|2021-08-16 14:31:30|12783.4|12763.4|12783.4|12763.4|12783.4|12763.4|12783.4|12763.4|0
1629124300000|2021-08-16 14:31:40|12785.4|12765.4|12789.1|12777.1|12790|12778|12785.4|12765.4|0
1629124310000|2021-08-16 14:31:50|12790|12778|12790.6|12770.6|12790.6|12778|12789.1|12770.6|0
1629124320000|2021-08-16 14:32:00|12785.8|12773.8|12785.8|12773.8|12785.8|12773.8|12785.8|12773.8|0
1629124330000|2021-08-16 14:32:10|12790|12778|12790|12778|12790|12778|12790|12778|0
1629124340000|2021-08-16 14:32:20|12791.6|12779.6|12793.2|12781.2|12794.5|12782.5|12791.6|12779.6|0
1629124350000|2021-08-16 14:32:30|12794.5|12782.5|12794.5|12782.5|12794.5|12782.5|12794.5|12782.5|0
1629124360000|2021-08-16 14:32:40|12794.2|12782.2|12818.8|12788.8|12821.7|12791.7|12794.2|12782.2|8
1629124370000|2021-08-16 14:32:50|12819.8|12789.8|12812.5|12792.5|12820.7|12792.5|12812.5|12787.3|0
1629124380000|2021-08-16 14:33:00|12811.8|12791.8|12815.3|12795.3|12815.3|12795.3|12811.8|12791.8|10
1629124390000|2021-08-16 14:33:10|12817.3|12797.3|12816.7|12804.7|12817.5|12804.7|12815.8|12797.3|0
1629124400000|2021-08-16 14:33:20|12817|12805|12815.3|12803.3|12817|12805|12815|12803|0
1629124410000|2021-08-16 14:33:30|12816.3|12804.3|12814.2|12802.2|12816.3|12804.3|12813.4|12801.4|1
1629124420000|2021-08-16 14:33:40|12813.9|12801.9|12812.4|12800.4|12813.9|12801.9|12812.4|12800.4|0
1629124430000|2021-08-16 14:33:50|12813.4|12801.4|12812.1|12800.1|12813.4|12801.4|12811.4|12799.4|0
1629124440000|2021-08-16 14:34:00|12813.1|12801.1|12813.1|12801.1|12813.1|12801.1|12813.1|12801.1|0
1629124450000|2021-08-16 14:34:10|||||||||3
1629124460000|2021-08-16 14:34:20|12816|12804|12820|12808|12820|12808|12815|12803|4
1629124470000|2021-08-16 14:34:30|12819|12807|12820.9|12808.9|12820.9|12808.9|12819|12807|1
1629124480000|2021-08-16 14:34:40|12820|12808|12820|12808|12820.9|12808.9|12820|12808|0
1629124490000|2021-08-16 14:34:50|12820.9|12808.9|12820|12808|12820.9|12808.9|12820|12808|1
1629124500000|2021-08-16 14:35:00|12820.9|12808.9|12822.9|12810.9|12824.9|12812.9|12819|12807|5
1629124510000|2021-08-16 14:35:10|12824.9|12812.9|12822.9|12810.9|12824.9|12812.9|12822.9|12810.9|5
1629124520000|2021-08-16 14:35:20|12821.9|12809.9|12820.9|12808.9|12822.9|12810.9|12820.9|12808.9|0
1629124530000|2021-08-16 14:35:30|12819|12807|12820.9|12808.9|12820.9|12808.9|12819|12807|1
1629124540000|2021-08-16 14:35:40|12820|12808|12820|12808|12820.9|12808.9|12819|12807|1
1629124550000|2021-08-16 14:35:50|12820.9|12808.9|12819|12807|12820.9|12808.9|12819|12807|0
1629124560000|2021-08-16 14:36:00|12820.9|12808.9|12820|12808|12820.9|12808.9|12819|12807|0
1629124570000|2021-08-16 14:36:10|12820.9|12808.9|12819|12807|12820.9|12808.9|12819|12807|1
1629124580000|2021-08-16 14:36:20|12820|12808|12820|12808|12820.9|12808.9|12820|12808|0
1629124590000|2021-08-16 14:36:30|12820.9|12808.9|12823.2|12811.2|12823.2|12811.2|12817|12805|6
1629124610000|2021-08-16 14:36:50|12821.2|12809.2|12821.2|12809.2|12821.2|12809.2|12821.2|12809.2|0
1629124630000|2021-08-16 14:37:10|12821.5|12809.5|12821.5|12809.5|12821.5|12809.5|12821.5|12809.5|0
1629124640000|2021-08-16 14:37:20|||||||||1
1629124650000|2021-08-16 14:37:30|12821|12809|12821|12809|12821|12809|12821|12809|4
1629124680000|2021-08-16 14:38:00|12819|12807|12821|12809|12822.9|12810.9|12819|12807|2
1629124700000|2021-08-16 14:38:20|12819|12807|12821|12809|12821|12809|12819|12807|0
1629124720000|2021-08-16 14:38:40|12817|12805|12817|12805|12817|12805|12817|12805|0
1629124730000|2021-08-16 14:38:50|12812.1|12800.1|12811.2|12799.2|12812.1|12800.1|12811.2|12799.2|2
1629124750000|2021-08-16 14:39:10|12809.2|12797.2|12809.2|12797.2|12809.2|12797.2|12809.2|12797.2|0
1629124760000|2021-08-16 14:39:20|12808.9|12796.9|12814.4|12794.4|12814.4|12798.9|12808.9|12794.1|16
1629124770000|2021-08-16 14:39:30|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|0
1629124790000|2021-08-16 14:39:50|12807.9|12795.9|12805.9|12793.9|12807.9|12795.9|12805.9|12793.9|0
1629124800000|2021-08-16 14:40:00|12805.6|12793.6|12807.7|12787.7|12807.7|12793.6|12805.6|12785.7|1
1629124810000|2021-08-16 14:40:10|12802.9|12790.9|12809.4|12789.4|12809.4|12790.9|12802.9|12785.7|1
1629124820000|2021-08-16 14:40:20|12807.4|12787.4|12806.4|12786.4|12807.4|12787.4|12806.4|12786.4|0
1629124830000|2021-08-16 14:40:30|12806.1|12786.1|12809.4|12789.4|12809.4|12789.4|12806.1|12786.1|0
1629124840000|2021-08-16 14:40:40|12805.4|12785.4|12808.1|12788.1|12808.1|12788.1|12805.4|12785.4|0
1629124850000|2021-08-16 14:40:50|12807.1|12787.1|12807.1|12787.1|12807.1|12787.1|12807.1|12787.1|0
1629124860000|2021-08-16 14:41:00|12805.2|12785.2|12798.4|12768.4|12805.2|12785.2|12791.8|12767.4|1
1629124870000|2021-08-16 14:41:10|12790.2|12770.2|12800.7|12770.7|12800.7|12770.7|12789.9|12766.2|1
1629124880000|2021-08-16 14:41:20|12801|12771|12801.2|12771.2|12803.2|12773.2|12801|12771|0
1629124890000|2021-08-16 14:41:30|12801|12771|12801.7|12771.7|12803.2|12773.2|12801|12771|0
1629124900000|2021-08-16 14:41:40|12801|12771|12800.4|12770.4|12801|12771|12799.5|12769.5|0
1629124910000|2021-08-16 14:41:50|12798.5|12768.5|12798.5|12768.5|12798.5|12768.5|12798.5|12768.5|0
1629124920000|2021-08-16 14:42:00|12795.7|12775.7|12793.8|12773.8|12797.9|12777.9|12793.8|12773.8|1
1629124930000|2021-08-16 14:42:10|12791.8|12771.8|12794|12764|12797.2|12772.8|12791.8|12764|0
1629124940000|2021-08-16 14:42:20|12793.8|12763.8|12794|12764|12794|12764|12793.8|12763.8|0
1629124950000|2021-08-16 14:42:30|12793.8|12763.8|12793.8|12763.8|12794|12764|12793.8|12763.8|0
1629124960000|2021-08-16 14:42:40|12789.3|12769.3|12792.1|12762.1|12792.1|12769.3|12789.3|12762.1|0
1629124970000|2021-08-16 14:42:50|12791.8|12761.8|12789.8|12759.8|12791.8|12761.8|12789.8|12759.8|0
1629124980000|2021-08-16 14:43:00|12791.8|12761.8|12789.3|12769.3|12792.3|12769.3|12787.3|12761.8|0
1629124990000|2021-08-16 14:43:10|12794.6|12764.6|12792.1|12762.1|12794.6|12768.3|12786.8|12762.1|0
1629125000000|2021-08-16 14:43:20|12793.3|12763.3|12793|12763|12793.3|12763.3|12793|12763|0
1629125010000|2021-08-16 14:43:30|12793.3|12763.3|12789.6|12759.6|12794.6|12769.3|12784.8|12759.6|0
1629125020000|2021-08-16 14:43:40|12790.5|12760.5|12793|12763|12793.3|12763.3|12790.5|12760.5|0
1629125030000|2021-08-16 14:43:50|12793.1|12763.1|12792.1|12762.1|12793.1|12763.1|12792.1|12762.1|0
1629125040000|2021-08-16 14:44:00|12786.3|12766.3|12786.3|12766.3|12786.3|12766.3|12786.3|12766.3|1
1629125050000|2021-08-16 14:44:10|12787.5|12767.5|12788.5|12768.5|12788.5|12768.5|12787.5|12767.5|0
1629125060000|2021-08-16 14:44:20|12787.2|12767.2|12781.8|12761.8|12787.2|12767.2|12781.8|12761.8|0
1629125070000|2021-08-16 14:44:30|12782.8|12762.8|12781.8|12761.8|12784|12764|12781.8|12761.8|0
1629125080000|2021-08-16 14:44:40|12779.8|12759.8|12781.8|12761.8|12784.6|12761.8|12779.8|12754.6|0
1629125100000|2021-08-16 14:45:00|12782.8|12762.8|12788.5|12768.5|12788.5|12768.5|12782.8|12762.8|0
1629125110000|2021-08-16 14:45:10|12784|12772|12784|12772|12784|12772|12784|12772|1
1629125120000|2021-08-16 14:45:20|12784.2|12772.2|12784.2|12772.2|12784.2|12772.2|12784.2|12772.2|0
1629125130000|2021-08-16 14:45:30|12784|12772|12784.2|12772.2|12784.2|12772.2|12782|12770|0
1629125140000|2021-08-16 14:45:40|12783.4|12771.4|12781.7|12769.7|12783.4|12771.4|12781.5|12769.5|1
1629125150000|2021-08-16 14:45:50|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|0
1629125160000|2021-08-16 14:46:00|12782|12770|12782|12770|12782|12770|12782|12770|0
1629125170000|2021-08-16 14:46:10|12779.8|12767.8|12781|12769|12781|12769|12779.8|12767.8|1
1629125180000|2021-08-16 14:46:20|12782|12770|12782|12770|12782|12770|12782|12770|5
1629125200000|2021-08-16 14:46:40|12782.3|12770.3|12784|12772|12784.2|12772.2|12782.3|12770.3|1
1629125270000|2021-08-16 14:47:50|12783|12771|12783|12771|12783|12771|12783|12771|0
1629125280000|2021-08-16 14:48:00|12784|12772|12788.2|12776.2|12788.2|12776.2|12784|12772|1
1629125290000|2021-08-16 14:48:10|12791.1|12779.1|12790.8|12778.8|12791.1|12779.1|12790.8|12778.8|6
1629125300000|2021-08-16 14:48:20|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1629125310000|2021-08-16 14:48:30|12790.9|12778.9|12791.9|12779.9|12795.7|12779.9|12790.9|12775.7|4
1629125320000|2021-08-16 14:48:40|12792.9|12780.9|12795.4|12783.4|12795.4|12783.4|12792.9|12780.9|0
1629125330000|2021-08-16 14:48:50|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|0
1629125340000|2021-08-16 14:49:00|12796.7|12784.7|12802.6|12790.6|12802.9|12790.9|12796.7|12784.7|3
1629125350000|2021-08-16 14:49:10|12801|12789|12802.2|12790.2|12802.2|12790.2|12801|12789|0
1629125360000|2021-08-16 14:49:20|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1629125380000|2021-08-16 14:49:40|12802.9|12790.9|12799.9|12787.9|12802.9|12790.9|12799.9|12787.9|8
1629125390000|2021-08-16 14:49:50|12801.1|12789.1|12802.1|12790.1|12802.1|12790.1|12801.1|12789.1|3
1629125400000|2021-08-16 14:50:00|12804.1|12792.1|12804.1|12792.1|12804.1|12792.1|12804.1|12792.1|1
1629125410000|2021-08-16 14:50:10|12806|12794|12806|12794|12806|12794|12806|12794|1
1629125430000|2021-08-16 14:50:30|12805.8|12793.8|12808|12796|12808|12796|12805.8|12793.8|3
1629125440000|2021-08-16 14:50:40|12809.5|12797.5|12806.3|12794.3|12809.5|12797.5|12806.3|12794.3|3
1629125450000|2021-08-16 14:50:50|12806|12794|12806|12794|12806|12794|12806|12794|0
1629125460000|2021-08-16 14:51:00|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1629125470000|2021-08-16 14:51:10|12805.5|12793.5|12805.8|12793.8|12805.8|12793.8|12805.5|12793.5|1
1629125480000|2021-08-16 14:51:20|12809.8|12789.8|12809.8|12789.8|12809.8|12789.8|12809.8|12789.8|1
1629125490000|2021-08-16 14:51:30|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|0
1629125500000|2021-08-16 14:51:40|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|2
1629125540000|2021-08-16 14:52:20|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|0
1629125550000|2021-08-16 14:52:30|||||||||1
1629125560000|2021-08-16 14:52:40|12810.8|12798.8|12809.8|12797.8|12810.8|12798.8|12808.8|12796.8|0
1629125570000|2021-08-16 14:52:50|12808.8|12796.8|12808.6|12796.6|12809.1|12797.1|12808.3|12796.3|12
1629125580000|2021-08-16 14:53:00|12806.3|12794.3|12806.3|12794.3|12806.3|12794.3|12806.3|12794.3|0
1629125590000|2021-08-16 14:53:10|12804.1|12792.1|12804.1|12792.1|12804.1|12792.1|12804.1|12792.1|5
1629125600000|2021-08-16 14:53:20|12805.3|12793.3|12806.3|12794.3|12806.3|12794.3|12805.3|12793.3|0
1629125610000|2021-08-16 14:53:30|12807.6|12795.6|12808.6|12796.6|12808.6|12796.6|12807.6|12795.6|0
1629125630000|2021-08-16 14:53:50|12808.3|12796.3|12808.6|12796.6|12808.6|12796.6|12808.3|12796.3|0
1629125640000|2021-08-16 14:54:00|12808|12796|12804.1|12792.1|12808|12796|12804.1|12792.1|0
1629125650000|2021-08-16 14:54:10|12807.8|12787.8|12804.6|12792.6|12807.8|12792.6|12803.4|12786.6|0
1629125660000|2021-08-16 14:54:20|12807.8|12787.8|12804.1|12792.1|12807.8|12792.1|12804.1|12787.8|1
1629125670000|2021-08-16 14:54:30|12807.8|12787.8|12807.8|12787.8|12807.8|12787.8|12807.8|12787.8|4
1629125700000|2021-08-16 14:55:00|12804.1|12792.1|12808.3|12796.3|12808.3|12796.3|12804.1|12792.1|0
1629125710000|2021-08-16 14:55:10|12809.8|12789.8|12809.8|12789.8|12809.8|12789.8|12809.8|12789.8|10
1629125720000|2021-08-16 14:55:20|12808.6|12788.6|12803|12791|12808.6|12792|12803|12788.6|0
1629125730000|2021-08-16 14:55:30|12802.1|12790.1|12803|12791|12803|12791|12801.8|12789.8|0
1629125740000|2021-08-16 14:55:40|12803.3|12791.3|12803.3|12791.3|12803.3|12791.3|12803.3|12791.3|0
1629125750000|2021-08-16 14:55:50|12802.3|12790.3|12801.3|12789.3|12802.3|12790.3|12801.1|12789.1|0
1629125760000|2021-08-16 14:56:00|12802.3|12790.3|12801.3|12789.3|12802.3|12790.3|12801.3|12789.3|0
1629125770000|2021-08-16 14:56:10|12800.1|12788.1|12800.1|12788.1|12800.1|12788.1|12798.8|12786.8|2
1629125790000|2021-08-16 14:56:30|12797.2|12785.2|12796.9|12784.9|12797.2|12785.2|12796.9|12784.9|1
1629125800000|2021-08-16 14:56:40|12797.9|12785.9|12801.3|12789.3|12801.3|12789.3|12797.9|12785.9|0
1629125820000|2021-08-16 14:57:00|12802.3|12790.3|12804.7|12792.7|12804.7|12792.7|12802.3|12790.3|11
1629125830000|2021-08-16 14:57:10|12804.4|12792.4|12801.4|12789.4|12804.4|12792.4|12801.1|12789.1|9
1629125840000|2021-08-16 14:57:20|12805.9|12785.9|12803.1|12791.1|12806.9|12791.1|12799.4|12783.7|0
1629125850000|2021-08-16 14:57:30|12805.1|12793.1|12803.3|12791.3|12807.9|12793.1|12800.5|12787.6|11
1629125860000|2021-08-16 14:57:40|12803|12791|12803|12791|12803|12791|12803|12791|0
1629125870000|2021-08-16 14:57:50|12805.3|12793.3|12804|12792|12805.3|12793.3|12804|12792|0
1629125880000|2021-08-16 14:58:00|12803|12791|12803|12791|12803|12791|12803|12791|0
1629125890000|2021-08-16 14:58:10|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|0
1629125910000|2021-08-16 14:58:30|12804|12792|12803.3|12791.3|12804|12792|12803.1|12791.1|0
1629125920000|2021-08-16 14:58:40|12804.3|12792.3|12804.3|12792.3|12804.3|12792.3|12804.3|12792.3|0
1629125950000|2021-08-16 14:59:10|12804.6|12792.6|12803.6|12791.6|12804.6|12792.6|12803.6|12791.6|1
1629125970000|2021-08-16 14:59:30|||||||||2
1629125990000|2021-08-16 14:59:50|||||||||1
1629126000000|2021-08-16 15:00:00|12805.8|12793.8|12807.1|12795.1|12807.1|12795.1|12805.8|12793.8|16
1629126010000|2021-08-16 15:00:10|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|0
1629126030000|2021-08-16 15:00:30|12810|12798|12809.6|12797.6|12810|12798|12809.6|12797.6|1
1629126040000|2021-08-16 15:00:40|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|0
1629126050000|2021-08-16 15:00:50|12809|12797|12809.3|12797.3|12809.3|12797.3|12809|12797|0
1629126070000|2021-08-16 15:01:10|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|0
1629126090000|2021-08-16 15:01:30|12808.1|12796.1|12806.1|12794.1|12808.1|12796.1|12803.9|12791.9|0
1629126110000|2021-08-16 15:01:50|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|0
1629126120000|2021-08-16 15:02:00|12808.1|12796.1|12808.1|12796.1|12808.3|12796.3|12808.1|12796.1|0
1629126140000|2021-08-16 15:02:20|12807.1|12795.1|12808.1|12796.1|12808.1|12796.1|12807.1|12795.1|25
1629126150000|2021-08-16 15:02:30|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|10
1629126160000|2021-08-16 15:02:40|12805.8|12793.8|12806.4|12794.4|12806.4|12794.4|12805.8|12793.8|3
1629126230000|2021-08-16 15:03:50|12806.1|12794.1|12806.1|12794.1|12806.1|12794.1|12806.1|12794.1|0
1629126250000|2021-08-16 15:04:10|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|1
1629126300000|2021-08-16 15:05:00|12806.1|12794.1|12806.4|12794.4|12806.4|12794.4|12805.2|12793.2|1
1629126320000|2021-08-16 15:05:20|12806.1|12794.1|12806.1|12794.1|12806.1|12794.1|12806.1|12794.1|0
1629126330000|2021-08-16 15:05:30|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|4
1629126340000|2021-08-16 15:05:40|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|1
1629126350000|2021-08-16 15:05:50|||||||||2
1629126360000|2021-08-16 15:06:00|12807.4|12795.4|12810.3|12798.3|12810.6|12798.6|12807.4|12795.4|11
1629126380000|2021-08-16 15:06:20|12808.4|12796.4|12809.1|12797.1|12809.1|12797.1|12808.1|12796.1|0
1629126410000|2021-08-16 15:06:50|12806.1|12794.1|12809.9|12789.9|12809.9|12794.1|12806.1|12789.9|0
1629126430000|2021-08-16 15:07:10|12806.4|12794.4|12806.4|12794.4|12806.4|12794.4|12806.4|12794.4|0
1629126480000|2021-08-16 15:08:00|12807.4|12795.4|12806.4|12794.4|12807.4|12795.4|12806.4|12794.4|0
1629126490000|2021-08-16 15:08:10|12807.4|12795.4|12807.4|12795.4|12808.7|12796.7|12807.4|12795.4|10
1629126500000|2021-08-16 15:08:20|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|0
1629126520000|2021-08-16 15:08:40|12807.4|12795.4|12808.7|12796.7|12808.7|12796.7|12807.4|12795.4|1
1629126560000|2021-08-16 15:09:20|12810.9|12798.9|12809.9|12797.9|12810.9|12798.9|12809.9|12797.9|2
1629126570000|2021-08-16 15:09:30|12808.9|12796.9|12808.9|12796.9|12808.9|12796.9|12808.9|12796.9|0
1629126610000|2021-08-16 15:10:10|12808.7|12796.7|12808.9|12796.9|12809.9|12797.9|12808.7|12796.7|0
1629126620000|2021-08-16 15:10:20|12809.9|12797.9|12808.9|12796.9|12809.9|12797.9|12808.9|12796.9|0
1629126630000|2021-08-16 15:10:30|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|0
1629126640000|2021-08-16 15:10:40|12806.2|12794.2|12803.9|12791.9|12806.2|12794.2|12803.9|12791.9|0
1629126650000|2021-08-16 15:10:50|12801.7|12789.7|12801.7|12789.7|12801.7|12789.7|12801.7|12789.7|0
1629126660000|2021-08-16 15:11:00|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|0
1629126680000|2021-08-16 15:11:20|12799.2|12787.2|12800.5|12788.5|12800.5|12788.5|12799.2|12787.2|0
1629126690000|2021-08-16 15:11:30|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|0
1629126720000|2021-08-16 15:12:00|12802.7|12790.7|12801.4|12789.4|12802.7|12790.7|12801.4|12789.4|0
1629126750000|2021-08-16 15:12:30|12801.2|12789.2|12801.4|12789.4|12801.4|12789.4|12799.2|12787.2|0
1629126760000|2021-08-16 15:12:40|12802|12790|12802|12790|12802|12790|12802|12790|4
1629126770000|2021-08-16 15:12:50|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|1
1629126780000|2021-08-16 15:13:00|||||||||1
1629126790000|2021-08-16 15:13:10|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|0
1629126820000|2021-08-16 15:13:40|||||||||7
1629126830000|2021-08-16 15:13:50|12802.3|12790.3|12801.7|12789.7|12802.3|12790.3|12801.7|12789.7|5
1629126840000|2021-08-16 15:14:00|||||||||5
1629126860000|2021-08-16 15:14:20|12802.7|12790.7|12802.4|12790.4|12802.7|12790.7|12802.4|12790.4|5
1629126870000|2021-08-16 15:14:30|12801.5|12789.5|12804.7|12784.7|12806.2|12790.4|12799.8|12784.4|7
1629126880000|2021-08-16 15:14:40|12799.9|12787.9|12799.6|12787.6|12799.9|12787.9|12799.6|12787.6|1
1629126890000|2021-08-16 15:14:50|||||||||2
1629126900000|2021-08-16 15:15:00|12799.1|12779.1|12793.3|12781.3|12799.1|12781.9|12793.3|12777.6|0
1629126910000|2021-08-16 15:15:10|12792.4|12780.4|12794.1|12774.1|12794.1|12780.4|12790.4|12774.1|11
1629126930000|2021-08-16 15:15:30|12794.4|12774.4|12790.7|12778.7|12798.6|12783.4|12789.7|12774.4|0
1629126940000|2021-08-16 15:15:40|||||||||2
1629126950000|2021-08-16 15:15:50|12791.2|12771.2|12785.7|12773.7|12791.2|12774.6|12785.7|12769.9|0
1629126960000|2021-08-16 15:16:00|12789.9|12769.9|12785.9|12773.9|12789.9|12776.2|12785.7|12769.9|1
1629126980000|2021-08-16 15:16:20|12783.7|12771.7|12785.7|12773.7|12785.7|12773.7|12783.7|12771.7|0
1629126990000|2021-08-16 15:16:30|12786.9|12774.9|12789.2|12777.2|12789.2|12777.2|12786.9|12774.9|0
1629127000000|2021-08-16 15:16:40|12789.4|12777.4|12793.2|12781.2|12793.2|12781.2|12789.4|12777.4|0
1629127010000|2021-08-16 15:16:50|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|0
1629127020000|2021-08-16 15:17:00|12792.2|12780.2|12791.2|12779.2|12792.2|12780.2|12791.2|12779.2|0
1629127030000|2021-08-16 15:17:10|12790.9|12778.9|12789.7|12777.7|12790.9|12778.9|12789.7|12777.7|1
1629127040000|2021-08-16 15:17:20|12789.4|12777.4|12789.4|12777.4|12789.4|12777.4|12789.4|12777.4|0
1629127050000|2021-08-16 15:17:30|12789.2|12777.2|12789.2|12777.2|12789.2|12777.2|12789.2|12777.2|2
1629127060000|2021-08-16 15:17:40|12788.2|12776.2|12789.2|12777.2|12789.2|12777.2|12788.2|12776.2|1
1629127070000|2021-08-16 15:17:50|12789.4|12777.4|12791.4|12779.4|12791.4|12779.4|12789.4|12777.4|0
1629127080000|2021-08-16 15:18:00|12791.7|12779.7|12794.2|12782.2|12794.2|12782.2|12791.7|12779.7|1
1629127090000|2021-08-16 15:18:10|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|1
1629127110000|2021-08-16 15:18:30|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12794.6|12782.6|1
1629127120000|2021-08-16 15:18:40|||||||||1
1629127130000|2021-08-16 15:18:50|12794.9|12782.9|12791.7|12779.7|12794.9|12782.9|12791.7|12779.7|2
1629127140000|2021-08-16 15:19:00|12787.9|12775.9|12788.9|12776.9|12788.9|12776.9|12787.6|12775.6|2
1629127150000|2021-08-16 15:19:10|12787.9|12775.9|12785.4|12773.4|12787.9|12775.9|12785.1|12773.1|0
1629127160000|2021-08-16 15:19:20|12783.2|12771.2|12783.2|12771.2|12783.2|12771.2|12780.4|12768.4|12
1629127170000|2021-08-16 15:19:30|12780.7|12768.7|12780.7|12768.7|12780.7|12768.7|12780.7|12768.7|1
1629127180000|2021-08-16 15:19:40|12780.4|12768.4|12777.2|12765.2|12780.7|12768.7|12776.9|12764.9|0
1629127190000|2021-08-16 15:19:50|12776.2|12764.2|12773.5|12761.5|12776.2|12764.2|12773.5|12761.5|2
1629127200000|2021-08-16 15:20:00|12771.2|12759.2|12772.5|12760.5|12772.5|12760.5|12771.2|12759.2|0
1629127210000|2021-08-16 15:20:10|12773.5|12761.5|12771.5|12759.5|12773.5|12761.5|12771.5|12759.5|1
1629127220000|2021-08-16 15:20:20|12771.8|12759.8|12764.3|12752.3|12771.8|12759.8|12762|12749.5|17
1629127230000|2021-08-16 15:20:30|12765.2|12753.2|12766.2|12754.2|12770.5|12754.2|12765.2|12750.5|1
1629127240000|2021-08-16 15:20:40|12766.5|12754.5|12769|12757|12769|12757|12766.5|12754.5|2
1629127250000|2021-08-16 15:20:50|12769.3|12757.3|12772.9|12760.9|12772.9|12760.9|12769.3|12757.3|1
1629127260000|2021-08-16 15:21:00|12772.7|12760.7|12770.4|12758.4|12772.9|12760.9|12770.4|12758.4|10
1629127270000|2021-08-16 15:21:10|12771.7|12759.7|12772.9|12760.9|12772.9|12760.9|12771.7|12759.7|0
1629127280000|2021-08-16 15:21:20|12771|12759|12766|12754|12771|12759|12766|12754|4
1629127290000|2021-08-16 15:21:30|12767|12755|12763.3|12751.3|12767|12755|12762|12750|2
1629127300000|2021-08-16 15:21:40|12767.6|12747.6|12767.6|12747.6|12767.6|12747.6|12767.6|12747.6|4
1629127310000|2021-08-16 15:21:50|12770.5|12750.5|12771.5|12751.5|12771.5|12751.5|12770.5|12750.5|0
1629127320000|2021-08-16 15:22:00|12770.5|12750.5|12769.5|12749.5|12770.5|12750.5|12769.5|12749.5|0
1629127330000|2021-08-16 15:22:10|12768.5|12748.5|12765.8|12753.8|12769.5|12753.8|12765.8|12748.5|0
1629127350000|2021-08-16 15:22:30|12764.8|12752.8|12767.3|12755.3|12767.3|12755.3|12764.8|12752.8|0
1629127360000|2021-08-16 15:22:40|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|7
1629127380000|2021-08-16 15:23:00|12768.8|12756.8|12769.6|12749.6|12769.6|12756.8|12765.4|12749.6|0
1629127390000|2021-08-16 15:23:10|12769.9|12749.9|12769.9|12749.9|12769.9|12749.9|12769.9|12749.9|0
1629127400000|2021-08-16 15:23:20|12769.1|12757.1|12769.1|12757.1|12769.1|12757.1|12769.1|12757.1|0
1629127410000|2021-08-16 15:23:30|12773.6|12753.6|12773.4|12753.4|12773.6|12758.6|12770.6|12753.4|0
1629127420000|2021-08-16 15:23:40|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|0
1629127430000|2021-08-16 15:23:50|12772.4|12752.4|12772.9|12760.9|12772.9|12760.9|12768.4|12752.4|0
1629127440000|2021-08-16 15:24:00|12775.1|12763.1|12772.9|12760.9|12775.1|12763.1|12771.6|12759.6|0
1629127460000|2021-08-16 15:24:20|12775.1|12763.1|12775.9|12755.9|12778.1|12763.1|12773.8|12755.9|0
1629127470000|2021-08-16 15:24:30|12771.6|12759.6|12770.6|12758.6|12774.4|12759.6|12770.6|12753.4|0
1629127480000|2021-08-16 15:24:40|12771.9|12759.9|12771.6|12759.6|12775.1|12763.1|12771.6|12759.6|0
1629127490000|2021-08-16 15:24:50|12771.9|12759.9|12772.9|12760.9|12772.9|12760.9|12771.9|12759.9|1
1629127500000|2021-08-16 15:25:00|12775.9|12755.9|12778.8|12758.8|12778.8|12763.4|12775.4|12755.9|1
1629127520000|2021-08-16 15:25:20|12777.9|12757.9|12777.9|12757.9|12777.9|12757.9|12777.9|12757.9|0
1629127530000|2021-08-16 15:25:30|12780.1|12760.1|12779.8|12759.8|12780.1|12760.1|12779.1|12759.1|0
1629127570000|2021-08-16 15:26:10|12780.1|12760.1|12780.3|12768.3|12780.3|12768.3|12779.3|12760.1|0
1629127580000|2021-08-16 15:26:20|12779.3|12767.3|12779.3|12767.3|12781.5|12769.5|12779.3|12767.3|0
1629127590000|2021-08-16 15:26:30|12780.3|12768.3|12781.5|12769.5|12781.5|12769.5|12780.3|12768.3|0
1629127600000|2021-08-16 15:26:40|12786.5|12774.5|12785.6|12773.6|12786.5|12774.5|12784.6|12772.6|1
1629127610000|2021-08-16 15:26:50|12786.1|12774.1|12786.1|12774.1|12786.1|12774.1|12786.1|12774.1|0
1629127630000|2021-08-16 15:27:10|12785.1|12773.1|12788.8|12768.8|12788.8|12773.1|12784.6|12768.8|2
1629127640000|2021-08-16 15:27:20|12786.9|12766.9|12787.9|12767.9|12787.9|12767.9|12786.9|12766.9|0
1629127650000|2021-08-16 15:27:30|12786.9|12766.9|12787.9|12767.9|12787.9|12767.9|12786.9|12766.9|0
1629127660000|2021-08-16 15:27:40|12782.6|12770.6|12785.6|12765.6|12786.6|12770.6|12782.6|12765.6|0
1629127670000|2021-08-16 15:27:50|12787.6|12767.6|12786.6|12766.6|12787.6|12767.6|12786.6|12766.6|0
1629127680000|2021-08-16 15:28:00|12787.6|12767.6|12787.6|12767.6|12787.6|12767.6|12787.6|12767.6|0
1629127690000|2021-08-16 15:28:10|12786.6|12766.6|12786.6|12766.6|12786.6|12766.6|12784.7|12764.7|0
1629127700000|2021-08-16 15:28:20|12785.6|12765.6|12785.6|12765.6|12785.6|12765.6|12783.7|12763.7|0
1629127710000|2021-08-16 15:28:30|12784.7|12764.7|12785.6|12765.6|12785.6|12765.6|12783.7|12763.7|0
1629127720000|2021-08-16 15:28:40|12788.9|12768.9|12787.6|12767.6|12788.9|12768.9|12787.6|12767.6|0
1629127730000|2021-08-16 15:28:50|12788.9|12768.9|12789.8|12769.8|12789.8|12769.8|12788.9|12768.9|0
1629127740000|2021-08-16 15:29:00|12789.6|12769.6|12789.6|12769.6|12789.6|12769.6|12789.6|12769.6|0
1629127750000|2021-08-16 15:29:10|12787.6|12767.6|12786.6|12766.6|12787.6|12767.6|12786.6|12766.6|0
1629127770000|2021-08-16 15:29:30|12787.6|12767.6|12788.9|12768.9|12788.9|12768.9|12787.6|12767.6|0
1629127780000|2021-08-16 15:29:40|12789.8|12769.8|12788.1|12776.1|12789.8|12776.1|12787.1|12769.8|0
1629127810000|2021-08-16 15:30:10|12788.3|12776.3|12788.1|12776.1|12789.3|12777.3|12788.1|12776.1|0
1629127820000|2021-08-16 15:30:20|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|0
1629127870000|2021-08-16 15:31:10|12787.4|12775.4|12787.1|12775.1|12787.4|12775.4|12787.1|12775.1|0
1629127880000|2021-08-16 15:31:20|12785.1|12773.1|12787.1|12775.1|12789.9|12775.1|12785.1|12768.9|0
1629127920000|2021-08-16 15:32:00|12788.5|12776.5|12786.5|12774.5|12788.5|12776.5|12786.5|12774.5|8
1629127930000|2021-08-16 15:32:10|12785.5|12773.5|12784.5|12772.5|12786.5|12774.5|12784.5|12772.5|3
1629127940000|2021-08-16 15:32:20|12787.5|12767.5|12788.4|12768.4|12789.4|12769.4|12787.5|12767.5|3
1629127950000|2021-08-16 15:32:30|12789.4|12769.4|12788.4|12768.4|12789.4|12769.4|12788.4|12768.4|1
1629127960000|2021-08-16 15:32:40|12789.4|12769.4|12788.4|12768.4|12790.4|12770.4|12788.4|12768.4|1
1629127970000|2021-08-16 15:32:50|12789.4|12769.4|12788.4|12768.4|12789.4|12769.4|12788.4|12768.4|0
1629127990000|2021-08-16 15:33:10|12787.5|12767.5|12787.5|12767.5|12787.5|12767.5|12787.5|12767.5|3
1629128000000|2021-08-16 15:33:20|12787.2|12767.2|12786.9|12766.9|12787.2|12767.2|12786.9|12766.9|7
1629128020000|2021-08-16 15:33:40|||||||||8
1629128030000|2021-08-16 15:33:50|12791.7|12761.7|12791.1|12771.1|12792.6|12771.1|12787.9|12761.7|0
1629128060000|2021-08-16 15:34:20|12789.2|12769.2|12787.9|12767.9|12789.2|12769.2|12787.9|12767.9|0
1629128070000|2021-08-16 15:34:30|12787.4|12767.4|12785.4|12765.4|12787.4|12767.4|12785.4|12765.4|0
1629128080000|2021-08-16 15:34:40|12783.5|12763.5|12783.5|12763.5|12783.5|12763.5|12783.5|12763.5|0
1629128090000|2021-08-16 15:34:50|12783.9|12763.9|12783.9|12763.9|12783.9|12763.9|12783.9|12763.9|0
1629128100000|2021-08-16 15:35:00|12783.6|12763.6|12783.6|12763.6|12783.9|12763.9|12783.6|12763.6|0
1629128110000|2021-08-16 15:35:10|12783.9|12763.9|12783.9|12763.9|12784.9|12764.9|12783.6|12763.6|0
1629128120000|2021-08-16 15:35:20|12784.9|12764.9|12784.9|12764.9|12784.9|12764.9|12784.9|12764.9|0
1629128130000|2021-08-16 15:35:30|12786.1|12766.1|12786.1|12766.1|12786.1|12766.1|12786.1|12766.1|0
1629128140000|2021-08-16 15:35:40|12784.9|12764.9|12784.9|12764.9|12784.9|12764.9|12784.9|12764.9|0
1629128150000|2021-08-16 15:35:50|12778.7|12766.7|12778.7|12766.7|12778.7|12766.7|12778.7|12766.7|0
1629128160000|2021-08-16 15:36:00|12777.7|12765.7|12783.6|12763.6|12783.9|12765.7|12777.7|12762.9|0
1629128170000|2021-08-16 15:36:10|12783.9|12763.9|12783.9|12763.9|12783.9|12763.9|12783.9|12763.9|0
1629128180000|2021-08-16 15:36:20|12784.6|12764.6|12783.6|12763.6|12784.6|12764.6|12782.7|12762.7|0
1629128190000|2021-08-16 15:36:30|12782.7|12762.7|12783.6|12763.6|12783.6|12763.6|12782.7|12762.7|0
1629128200000|2021-08-16 15:36:40|12784.9|12764.9|12784.9|12764.9|12785.2|12765.2|12783.9|12763.9|0
1629128210000|2021-08-16 15:36:50|12783.9|12763.9|12784.7|12764.7|12784.7|12767.6|12779.6|12762.5|1
1629128220000|2021-08-16 15:37:00|12781.5|12769.5|12782.5|12770.5|12782.5|12770.5|12781.5|12769.5|0
1629128230000|2021-08-16 15:37:10|12782.8|12770.8|12783.8|12771.8|12783.8|12771.8|12782.8|12770.8|0
1629128250000|2021-08-16 15:37:30|12786|12774|12781.3|12769.3|12786|12774|12781.3|12769.3|0
1629128260000|2021-08-16 15:37:40|12781.5|12769.5|12781.5|12769.5|12781.5|12769.5|12781.5|12769.5|0
1629128290000|2021-08-16 15:38:10|12781.3|12769.3|12781.3|12769.3|12781.3|12769.3|12781.3|12769.3|0
1629128310000|2021-08-16 15:38:30|12779.3|12767.3|12776.3|12764.3|12779.3|12767.3|12775.3|12763.3|1
1629128340000|2021-08-16 15:39:00|12774.3|12762.3|12774|12762|12774.3|12762.3|12774|12762|0
1629128350000|2021-08-16 15:39:10|12773.5|12761.5|12773.5|12761.5|12773.5|12761.5|12773.5|12761.5|1
1629128400000|2021-08-16 15:40:00|12774.5|12762.5|12775.5|12763.5|12775.5|12763.5|12774.5|12762.5|5
1629128410000|2021-08-16 15:40:10|12777.2|12765.2|12779.4|12767.4|12779.4|12767.4|12777.2|12765.2|0
1629128450000|2021-08-16 15:40:50|12778.4|12766.4|12777.2|12765.2|12778.4|12766.4|12777.2|12765.2|0
1629128460000|2021-08-16 15:41:00|12776.2|12764.2|12774.4|12762.4|12776.2|12764.2|12774.4|12762.4|2
1629128470000|2021-08-16 15:41:10|||||||||3
1629128480000|2021-08-16 15:41:20|12775.2|12763.2|12777.2|12765.2|12777.2|12765.2|12775.2|12763.2|0
1629128490000|2021-08-16 15:41:30|12778.2|12766.2|12778.4|12766.4|12778.4|12766.4|12778.2|12766.2|0
1629128500000|2021-08-16 15:41:40|12779.4|12767.4|12779.4|12767.4|12779.4|12767.4|12779.4|12767.4|0
1629128510000|2021-08-16 15:41:50|||||||||1
1629128520000|2021-08-16 15:42:00|12779.1|12767.1|12778.2|12766.2|12779.1|12767.1|12778.2|12766.2|1
1629128530000|2021-08-16 15:42:10|12777.2|12765.2|12777.2|12765.2|12777.2|12765.2|12777.2|12765.2|0
1629128540000|2021-08-16 15:42:20|12777.4|12765.4|12779.4|12767.4|12779.4|12767.4|12777.4|12765.4|0
1629128580000|2021-08-16 15:43:00|12779.1|12767.1|12779.4|12767.4|12779.4|12767.4|12778.2|12766.2|2
1629128590000|2021-08-16 15:43:10|12779.1|12767.1|12778.4|12766.4|12779.4|12767.4|12778.4|12766.4|0
1629128600000|2021-08-16 15:43:20|12779.4|12767.4|12777.2|12765.2|12779.4|12767.4|12777.2|12765.2|0
1629128670000|2021-08-16 15:44:30|12776.9|12764.9|12777.2|12765.2|12777.2|12765.2|12775.9|12763.9|0
1629128680000|2021-08-16 15:44:40|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|0
1629128710000|2021-08-16 15:45:10|12775.5|12763.5|12777.5|12765.5|12777.5|12765.5|12775.5|12763.5|0
1629128730000|2021-08-16 15:45:30|12776.5|12764.5|12776.5|12764.5|12776.5|12764.5|12776.5|12764.5|0
1629128740000|2021-08-16 15:45:40|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|0
1629128760000|2021-08-16 15:46:00|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|0
1629128790000|2021-08-16 15:46:30|12774.5|12762.5|12774.5|12762.5|12774.5|12762.5|12774.5|12762.5|0
1629128820000|2021-08-16 15:47:00|12776.5|12764.5|12776.5|12764.5|12776.5|12764.5|12776.5|12764.5|0
1629128830000|2021-08-16 15:47:10|12774.5|12762.5|12774.5|12762.5|12774.5|12762.5|12774.5|12762.5|0
1629128880000|2021-08-16 15:48:00|12773.6|12761.6|12772.6|12760.6|12773.6|12761.6|12772.6|12760.6|0
1629128910000|2021-08-16 15:48:30|12771.6|12759.6|12771.6|12759.6|12771.6|12759.6|12771.6|12759.6|0
1629128920000|2021-08-16 15:48:40|12769.6|12757.6|12767.1|12755.1|12769.6|12757.6|12767.1|12755.1|2
1629128930000|2021-08-16 15:48:50|12765.9|12753.9|12765.2|12753.2|12765.9|12753.9|12764.9|12752.9|0
1629128940000|2021-08-16 15:49:00|12764.6|12752.6|12765.2|12753.2|12765.2|12753.2|12764.6|12752.6|2
1629128950000|2021-08-16 15:49:10|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|0
1629128970000|2021-08-16 15:49:30|12766.6|12754.6|12766.6|12754.6|12766.6|12754.6|12766.6|12754.6|0
1629129010000|2021-08-16 15:50:10|12769.5|12757.5|12769.5|12757.5|12769.5|12757.5|12769.5|12757.5|0
1629129030000|2021-08-16 15:50:30|12771.5|12759.5|12774.5|12762.5|12774.5|12762.5|12771.5|12759.5|0
1629129060000|2021-08-16 15:51:00|12772.5|12760.5|12772.5|12760.5|12772.5|12760.5|12772.5|12760.5|0
1629129070000|2021-08-16 15:51:10|12768.6|12756.6|12768.6|12756.6|12768.6|12756.6|12768.6|12756.6|0
1629129100000|2021-08-16 15:51:40|12771.1|12759.1|12770.1|12758.1|12771.1|12759.1|12770.1|12758.1|1
1629129120000|2021-08-16 15:52:00|12771.3|12759.3|12769.8|12757.8|12771.3|12759.3|12769.8|12757.8|0
1629129130000|2021-08-16 15:52:10|12770.1|12758.1|12771.1|12759.1|12771.1|12759.1|12770.1|12758.1|0
1629129140000|2021-08-16 15:52:20|||||||||2
1629129150000|2021-08-16 15:52:30|12768.6|12756.6|12768.9|12756.9|12768.9|12756.9|12768.6|12756.6|2
1629129160000|2021-08-16 15:52:40|12767.9|12755.9|12765.3|12753.3|12767.9|12755.9|12765.3|12753.3|12
1629129170000|2021-08-16 15:52:50|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|0
1629129180000|2021-08-16 15:53:00|12768.5|12756.5|12769.5|12757.5|12769.5|12757.5|12768.5|12756.5|0
1629129190000|2021-08-16 15:53:10|12769.2|12757.2|12775|12755|12775|12758.2|12769.2|12755|3
1629129210000|2021-08-16 15:53:30|12771.3|12759.3|12775|12755|12775|12759.3|12771.3|12755|0
1629129220000|2021-08-16 15:53:40|12774|12754|12774|12754|12774|12754|12774|12754|0
1629129240000|2021-08-16 15:54:00|12772.1|12752.1|12771.1|12751.1|12772.1|12756.6|12768.6|12751.1|1
1629129250000|2021-08-16 15:54:10|12766.5|12754.5|12769.8|12749.8|12769.8|12754.5|12766.5|12749.8|0
1629129270000|2021-08-16 15:54:30|12767.9|12747.9|12767.9|12747.9|12767.9|12747.9|12767.9|12747.9|0
1629129280000|2021-08-16 15:54:40|12766.9|12746.9|12766.9|12746.9|12766.9|12746.9|12766.9|12746.9|0
1629129300000|2021-08-16 15:55:00|12765.9|12745.9|12764.9|12744.9|12765.9|12745.9|12763.9|12743.9|0
1629129310000|2021-08-16 15:55:10|12765.9|12745.9|12764.1|12752.1|12765.9|12752.1|12764.1|12745.9|0
1629129330000|2021-08-16 15:55:30|12766.4|12754.4|12765.1|12753.1|12766.4|12754.4|12765.1|12753.1|0
1629129340000|2021-08-16 15:55:40|12765.4|12753.4|12765.1|12753.1|12765.4|12753.4|12765.1|12753.1|0
1629129360000|2021-08-16 15:56:00|12765.4|12753.4|12766.1|12754.1|12766.4|12754.4|12765.4|12753.4|1
1629129370000|2021-08-16 15:56:10|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|0
1629129390000|2021-08-16 15:56:30|12764.4|12752.4|12766.1|12754.1|12766.1|12754.1|12764.1|12752.1|0
1629129410000|2021-08-16 15:56:50|12764.9|12752.9|12763.9|12751.9|12764.9|12752.9|12763.9|12751.9|0
1629129420000|2021-08-16 15:57:00|12764.9|12752.9|12766.1|12754.1|12766.1|12754.1|12764.9|12752.9|0
1629129450000|2021-08-16 15:57:30|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|1
1629129460000|2021-08-16 15:57:40|12766.1|12754.1|12766.1|12754.1|12766.1|12754.1|12764.9|12752.9|1
1629129470000|2021-08-16 15:57:50|||||||||1
1629129480000|2021-08-16 15:58:00|12766.4|12754.4|12768.6|12756.6|12768.6|12756.6|12766.4|12754.4|4
1629129490000|2021-08-16 15:58:10|12767.4|12755.4|12768.6|12756.6|12768.6|12756.6|12766.4|12754.4|0
1629129500000|2021-08-16 15:58:20|12767.4|12755.4|12767.4|12755.4|12767.4|12755.4|12767.4|12755.4|0
1629129510000|2021-08-16 15:58:30|12765.1|12753.1|12765.1|12753.1|12766.4|12754.4|12765.1|12753.1|5
1629129520000|2021-08-16 15:58:40|12766.9|12746.9|12766.9|12746.9|12766.9|12751.2|12763.2|12746.9|0
1629129530000|2021-08-16 15:58:50|12765.9|12745.9|12765.9|12745.9|12765.9|12745.9|12765.9|12745.9|5
1629129570000|2021-08-16 15:59:30|12763.7|12743.7|12760.7|12740.7|12763.7|12743.7|12760.7|12740.7|30
1629129580000|2021-08-16 15:59:40|12761.6|12741.6|12760.7|12740.7|12766.9|12741.6|12760.7|12736.9|0
1629129590000|2021-08-16 15:59:50|12758.4|12738.4|12759.4|12739.4|12759.4|12739.4|12758.4|12738.4|0
1629129600000|2021-08-16 16:00:00|12758.4|12738.4|12759.4|12739.4|12759.7|12739.7|12758.4|12738.4|0
1629129610000|2021-08-16 16:00:10|12758.4|12738.4|12758.7|12738.7|12759.7|12739.7|12758.4|12738.4|0
1629129620000|2021-08-16 16:00:20|12758.4|12738.4|12757.5|12737.5|12758.4|12738.4|12757.5|12737.5|1
1629129630000|2021-08-16 16:00:30|12756.2|12736.2|12756.2|12736.2|12756.2|12736.2|12756.2|12736.2|0
1629129640000|2021-08-16 16:00:40|12754.2|12734.2|12747.7|12735.7|12754.2|12737|12747.7|12734.2|0
1629129650000|2021-08-16 16:00:50|12749|12737|12747.7|12735.7|12749|12737|12747.7|12735.7|6
1629129660000|2021-08-16 16:01:00|12745.5|12733.5|12741.3|12729.3|12745.5|12733.5|12741.3|12729.3|1
1629129670000|2021-08-16 16:01:10|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|7
1629129690000|2021-08-16 16:01:30|||||||||11
1629129700000|2021-08-16 16:01:40|12739.6|12727.6|12740.3|12728.3|12740.3|12728.3|12739.6|12727.6|0
1629129710000|2021-08-16 16:01:50|12739.6|12727.6|12741.6|12729.6|12741.6|12729.6|12739.4|12727.4|7
1629129720000|2021-08-16 16:02:00|12741.3|12729.3|12742.6|12730.6|12742.6|12730.6|12741.3|12729.3|0
1629129730000|2021-08-16 16:02:10|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|0
1629129750000|2021-08-16 16:02:30|12744.5|12732.5|12744.5|12732.5|12744.5|12732.5|12743.6|12731.6|0
1629129760000|2021-08-16 16:02:40|12744.8|12732.8|12743.6|12731.6|12744.8|12732.8|12743.6|12731.6|0
1629129780000|2021-08-16 16:03:00|12745.5|12733.5|12744.5|12732.5|12745.5|12733.5|12743.6|12731.6|0
1629129790000|2021-08-16 16:03:10|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|0
1629129800000|2021-08-16 16:03:20|12741.3|12729.3|12743.6|12731.6|12743.6|12731.6|12741.3|12729.3|0
1629129810000|2021-08-16 16:03:30|12741.6|12729.6|12743.6|12731.6|12743.6|12731.6|12741.6|12729.6|0
1629129820000|2021-08-16 16:03:40|12743.8|12731.8|12743.8|12731.8|12743.8|12731.8|12743.8|12731.8|0
1629129830000|2021-08-16 16:03:50|12742.9|12730.9|12743.7|12731.7|12744.9|12732.9|12741.6|12729.6|4
1629129840000|2021-08-16 16:04:00|12743.9|12731.9|12744.9|12732.9|12744.9|12732.9|12743.9|12731.9|0
1629129850000|2021-08-16 16:04:10|12743.6|12731.6|12742.6|12730.6|12743.6|12731.6|12742.6|12730.6|6
1629129870000|2021-08-16 16:04:30|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|0
1629129880000|2021-08-16 16:04:40|12742.6|12730.6|12744.6|12732.6|12744.8|12732.8|12742.6|12730.6|0
1629129890000|2021-08-16 16:04:50|12744.8|12732.8|12745.8|12733.8|12745.8|12733.8|12744.8|12732.8|6
1629129900000|2021-08-16 16:05:00|12743.6|12731.6|12741.9|12729.9|12743.8|12731.8|12741.9|12729.9|0
1629129910000|2021-08-16 16:05:10|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|5
1629129920000|2021-08-16 16:05:20|12741.9|12729.9|12736|12724|12741.9|12729.9|12736|12724|1
1629129930000|2021-08-16 16:05:30|12731.5|12719.5|12733.5|12721.5|12733.5|12721.5|12731.5|12719.5|3
1629129940000|2021-08-16 16:05:40|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|0
1629129950000|2021-08-16 16:05:50|12731.5|12719.5|12731.5|12719.5|12731.5|12719.5|12731.5|12719.5|1
1629129960000|2021-08-16 16:06:00|12735.5|12723.5|12737.4|12725.4|12739.4|12727.4|12735.5|12723.5|2
1629129970000|2021-08-16 16:06:10|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|0
1629129980000|2021-08-16 16:06:20|12741.6|12729.6|12743.6|12731.6|12743.6|12731.6|12741.6|12729.6|0
1629129990000|2021-08-16 16:06:30|12743.8|12731.8|12745.8|12733.8|12745.8|12733.8|12743.8|12731.8|3
1629130000000|2021-08-16 16:06:40|12746.8|12734.8|12747.6|12735.6|12747.6|12735.6|12746.8|12734.8|6
1629130010000|2021-08-16 16:06:50|12746.6|12734.6|12747.6|12735.6|12747.9|12735.9|12746.6|12734.6|0
1629130020000|2021-08-16 16:07:00|12746.6|12734.6|12746.4|12726.4|12749.4|12734.6|12746.4|12726.4|0
1629130030000|2021-08-16 16:07:10|||||||||1
1629130040000|2021-08-16 16:07:20|12748.4|12728.4|12748.4|12728.4|12748.4|12728.4|12747.4|12727.4|0
1629130090000|2021-08-16 16:08:10|12746.4|12726.4|12748.4|12728.4|12748.4|12728.4|12746.4|12726.4|0
1629130100000|2021-08-16 16:08:20|12740.2|12728.2|12745.5|12725.5|12745.5|12728.2|12740.2|12725.5|0
1629130130000|2021-08-16 16:08:50|12746.4|12726.4|12747.4|12727.4|12747.4|12727.4|12746.4|12726.4|0
1629130160000|2021-08-16 16:09:20|12743.2|12731.2|12744.1|12732.1|12744.1|12732.1|12743.2|12731.2|0
1629130170000|2021-08-16 16:09:30|12745.1|12733.1|12746.4|12734.4|12748.6|12736.6|12745.1|12733.1|0
1629130180000|2021-08-16 16:09:40|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|0
1629130200000|2021-08-16 16:10:00|12748.3|12736.3|12746.4|12734.4|12748.3|12736.3|12746.4|12734.4|0
1629130250000|2021-08-16 16:10:50|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|0
1629130270000|2021-08-16 16:11:10|12742.2|12730.2|12744.1|12732.1|12744.1|12732.1|12742.2|12730.2|0
1629130280000|2021-08-16 16:11:20|12746.4|12734.4|12744.1|12732.1|12746.4|12734.4|12744.1|12732.1|0
1629130290000|2021-08-16 16:11:30|12745.1|12733.1|12746.1|12734.1|12747.4|12735.4|12745.1|12733.1|0
1629130300000|2021-08-16 16:11:40|12746.4|12734.4|12746.4|12734.4|12746.4|12734.4|12746.4|12734.4|0
1629130320000|2021-08-16 16:12:00|12747.4|12735.4|12747.6|12735.6|12747.6|12735.6|12747.4|12735.4|0
1629130330000|2021-08-16 16:12:10|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|0
1629130350000|2021-08-16 16:12:30|12748.9|12736.9|12749.6|12737.6|12750.9|12738.9|12748.9|12736.9|0
1629130360000|2021-08-16 16:12:40|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|0
1629130380000|2021-08-16 16:13:00|12747.4|12735.4|12748.6|12736.6|12748.6|12736.6|12747.4|12735.4|0
1629130390000|2021-08-16 16:13:10|12747.4|12735.4|12748.6|12736.6|12748.6|12736.6|12747.4|12735.4|0
1629130420000|2021-08-16 16:13:40|12747.4|12735.4|12748.6|12736.6|12748.6|12736.6|12747.4|12735.4|2
1629130430000|2021-08-16 16:13:50|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|0
1629130440000|2021-08-16 16:14:00|12746.4|12734.4|12744.4|12732.4|12746.4|12734.4|12744.4|12732.4|0
1629130510000|2021-08-16 16:15:10|12746.4|12734.4|12746.4|12734.4|12746.4|12734.4|12746.4|12734.4|0
1629130520000|2021-08-16 16:15:20|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|0
1629130540000|2021-08-16 16:15:40|12743.5|12731.5|12743.5|12731.5|12743.5|12731.5|12743.5|12731.5|0
1629130560000|2021-08-16 16:16:00|12742.5|12730.5|12746.4|12734.4|12747.4|12735.4|12742.5|12730.5|0
1629130570000|2021-08-16 16:16:10|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|0
1629130580000|2021-08-16 16:16:20|12747.7|12735.7|12748.6|12736.6|12748.6|12736.6|12747.7|12735.7|0
1629130590000|2021-08-16 16:16:30|12748.4|12736.4|12747.4|12735.4|12748.4|12736.4|12747.4|12735.4|0
1629130610000|2021-08-16 16:16:50|12747.7|12735.7|12748.6|12736.6|12748.6|12736.6|12747.4|12735.4|0
1629130620000|2021-08-16 16:17:00|||||||||5
1629130630000|2021-08-16 16:17:10|12750.9|12738.9|12749.6|12737.6|12750.9|12738.9|12749.6|12737.6|5
1629130640000|2021-08-16 16:17:20|12747.7|12735.7|12748.6|12736.6|12748.6|12736.6|12747.4|12735.4|0
1629130650000|2021-08-16 16:17:30|12749.9|12737.9|12750.9|12738.9|12750.9|12738.9|12749.9|12737.9|0
1629130670000|2021-08-16 16:17:50|||||||||7
1629130690000|2021-08-16 16:18:10|||||||||3
1629130700000|2021-08-16 16:18:20|||||||||4
1629130710000|2021-08-16 16:18:30|12752.9|12740.9|12752.1|12740.1|12752.9|12740.9|12752.1|12740.1|4
1629130740000|2021-08-16 16:19:00|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|0
1629130750000|2021-08-16 16:19:10|12751.4|12739.4|12751.2|12739.2|12751.4|12739.4|12751.2|12739.2|0
1629130770000|2021-08-16 16:19:30|12752.4|12740.4|12753.4|12741.4|12753.4|12741.4|12752.4|12740.4|0
1629130780000|2021-08-16 16:19:40|12752.3|12740.3|12751.3|12739.3|12752.3|12740.3|12751.3|12739.3|2
1629130800000|2021-08-16 16:20:00|12752.3|12740.3|12752.3|12740.3|12752.3|12740.3|12752.3|12740.3|1
1629130810000|2021-08-16 16:20:10|||||||||3
1629130870000|2021-08-16 16:21:10|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|0
1629130890000|2021-08-16 16:21:30|12748.4|12736.4|12748.4|12736.4|12748.4|12736.4|12748.4|12736.4|0
1629130900000|2021-08-16 16:21:40|12749.4|12737.4|12749.4|12737.4|12749.4|12737.4|12749.4|12737.4|0
1629130920000|2021-08-16 16:22:00|12752.3|12740.3|12752.3|12740.3|12752.3|12740.3|12752.3|12740.3|0
1629130950000|2021-08-16 16:22:30|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|0
1629130960000|2021-08-16 16:22:40|12754.3|12742.3|12756.5|12744.5|12756.5|12744.5|12754.3|12742.3|0
1629130980000|2021-08-16 16:23:00|12756.1|12744.1|12757.3|12745.3|12757.3|12745.3|12756.1|12744.1|4
1629131000000|2021-08-16 16:23:20|12757.9|12745.9|12757.9|12745.9|12757.9|12745.9|12757.9|12745.9|1
1629131010000|2021-08-16 16:23:30|12758.9|12746.9|12758.9|12746.9|12758.9|12746.9|12758.9|12746.9|0
1629131030000|2021-08-16 16:23:50|12758.2|12746.2|12767.4|12755.4|12767.4|12755.4|12758.2|12746.2|3
1629131040000|2021-08-16 16:24:00|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|0
1629131050000|2021-08-16 16:24:10|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|0
1629131070000|2021-08-16 16:24:30|12761.2|12749.2|12759.9|12747.9|12761.2|12749.2|12759.9|12747.9|1
1629131100000|2021-08-16 16:25:00|12758.6|12746.6|12755.4|12743.4|12758.6|12746.6|12755.4|12743.4|0
1629131150000|2021-08-16 16:25:50|12756.6|12744.6|12759.9|12747.9|12759.9|12747.9|12756.6|12744.6|0
1629131170000|2021-08-16 16:26:10|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|1
1629131200000|2021-08-16 16:26:40|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|2
1629131210000|2021-08-16 16:26:50|||||||||2
1629131220000|2021-08-16 16:27:00|12760.4|12748.4|12760.1|12748.1|12760.4|12748.4|12760.1|12748.1|0
1629131300000|2021-08-16 16:28:20|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|0
1629131310000|2021-08-16 16:28:30|12760.1|12748.1|12760.1|12748.1|12760.1|12748.1|12760.1|12748.1|0
1629131320000|2021-08-16 16:28:40|12760.4|12748.4|12761.1|12749.1|12761.1|12749.1|12760.4|12748.4|0
1629131340000|2021-08-16 16:29:00|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|12757.9|12745.9|0
1629131350000|2021-08-16 16:29:10|||||||||1
1629131360000|2021-08-16 16:29:20|12759.9|12747.9|12759.9|12747.9|12759.9|12747.9|12759.9|12747.9|0
1629131370000|2021-08-16 16:29:30|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|1
1629131400000|2021-08-16 16:30:00|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|0
1629131420000|2021-08-16 16:30:20|12760.4|12748.4|12762.4|12750.4|12762.4|12750.4|12760.4|12748.4|0
1629131430000|2021-08-16 16:30:30|12764.4|12752.4|12764.4|12752.4|12764.4|12752.4|12764.4|12752.4|4
1629131520000|2021-08-16 16:32:00|12766.3|12754.3|12766.3|12754.3|12766.3|12754.3|12766.3|12754.3|1
1629131550000|2021-08-16 16:32:30|||||||||3
1629131610000|2021-08-16 16:33:30|12767.5|12755.5|12769.7|12757.7|12769.7|12757.7|12767.5|12755.5|3
1629131620000|2021-08-16 16:33:40|12772|12760|12770.7|12758.7|12772|12760|12770.7|12758.7|0
1629131630000|2021-08-16 16:33:50|12772|12760|12768.5|12756.5|12772|12760|12768.5|12756.5|0
1629131650000|2021-08-16 16:34:10|12767.5|12755.5|12767.5|12755.5|12767.5|12755.5|12767.5|12755.5|0
1629131660000|2021-08-16 16:34:20|12769.3|12749.3|12769.3|12749.3|12770.3|12750.3|12769.3|12749.3|0
1629131670000|2021-08-16 16:34:30|12765.5|12753.5|12764.6|12752.6|12765.5|12753.5|12764.6|12752.6|0
1629131680000|2021-08-16 16:34:40|12768.3|12748.3|12768.3|12748.3|12768.3|12748.3|12768.3|12748.3|0
1629131690000|2021-08-16 16:34:50|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|0
1629131700000|2021-08-16 16:35:00|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|0
1629131710000|2021-08-16 16:35:10|12763.9|12751.9|12765.1|12745.1|12765.1|12751.9|12763.6|12745.1|0
1629131720000|2021-08-16 16:35:20|12765.4|12745.4|12765.4|12745.4|12765.4|12745.4|12765.4|12745.4|0
1629131750000|2021-08-16 16:35:50|12763.6|12751.6|12763.6|12751.6|12763.6|12751.6|12763.6|12751.6|0
1629131760000|2021-08-16 16:36:00|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|0
1629131800000|2021-08-16 16:36:40|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|0
1629131820000|2021-08-16 16:37:00|12765.8|12753.8|12764.6|12752.6|12765.8|12753.8|12764.6|12752.6|0
1629131830000|2021-08-16 16:37:10|12764.8|12752.8|12765.8|12753.8|12765.8|12753.8|12764.8|12752.8|0
1629131850000|2021-08-16 16:37:30|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|0
1629131860000|2021-08-16 16:37:40|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|0
1629131920000|2021-08-16 16:38:40|12759.7|12747.7|12761.9|12749.9|12761.9|12749.9|12759.7|12747.7|0
1629131930000|2021-08-16 16:38:50|12760.7|12748.7|12761.9|12749.9|12761.9|12749.9|12759.7|12747.7|0
1629131950000|2021-08-16 16:39:10|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|12765.8|12753.8|0
1629131960000|2021-08-16 16:39:20|12767.1|12755.1|12768.1|12756.1|12768.1|12756.1|12767.1|12755.1|0
1629132000000|2021-08-16 16:40:00|12768.3|12756.3|12770.3|12758.3|12770.3|12758.3|12768.3|12756.3|2
1629132010000|2021-08-16 16:40:10|12770|12758|12768.1|12756.1|12770|12758|12768.1|12756.1|0
1629132020000|2021-08-16 16:40:20|12770.3|12758.3|12770.3|12758.3|12770.3|12758.3|12770.3|12758.3|0
1629132040000|2021-08-16 16:40:40|12772.3|12760.3|12773.1|12761.1|12773.1|12761.1|12772.3|12760.3|2
1629132070000|2021-08-16 16:41:10|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|0
1629132080000|2021-08-16 16:41:20|12773.1|12761.1|12771.1|12759.1|12773.1|12761.1|12771.1|12759.1|0
1629132090000|2021-08-16 16:41:30|12774.1|12762.1|12772.8|12760.8|12774.1|12762.1|12772.8|12760.8|2
1629132120000|2021-08-16 16:42:00|12771.8|12759.8|12770.9|12758.9|12771.8|12759.8|12770.9|12758.9|0
1629132140000|2021-08-16 16:42:20|12772.8|12760.8|12772.8|12760.8|12772.8|12760.8|12772.8|12760.8|0
1629132180000|2021-08-16 16:43:00|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|0
1629132190000|2021-08-16 16:43:10|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|0
1629132240000|2021-08-16 16:44:00|12771.9|12759.9|12772.8|12760.8|12772.8|12760.8|12771.9|12759.9|0
1629132250000|2021-08-16 16:44:10|12771.9|12759.9|12771.6|12759.6|12771.9|12759.9|12771.6|12759.6|8
1629132270000|2021-08-16 16:44:30|12770.6|12758.6|12771.6|12759.6|12772.8|12760.8|12770.6|12758.6|0
1629132300000|2021-08-16 16:45:00|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|7
1629132310000|2021-08-16 16:45:10|||||||||1
1629132320000|2021-08-16 16:45:20|12772.8|12760.8|12772.8|12760.8|12772.8|12760.8|12772.8|12760.8|1
1629132330000|2021-08-16 16:45:30|||||||||1
1629132340000|2021-08-16 16:45:40|12773.3|12761.3|12773.3|12761.3|12773.3|12761.3|12773.3|12761.3|10
1629132360000|2021-08-16 16:46:00|12772.3|12760.3|12775.9|12755.9|12775.9|12761.3|12771.3|12755.1|10
1629132370000|2021-08-16 16:46:10|12774.9|12754.9|12773.9|12761.9|12774.9|12761.9|12771.7|12754.9|0
1629132430000|2021-08-16 16:47:10|12772.8|12760.8|12772.8|12760.8|12772.8|12760.8|12772.8|12760.8|13
1629132440000|2021-08-16 16:47:20|12771.5|12759.5|12770.2|12750.2|12771.5|12759.5|12767.8|12750.2|7
1629132450000|2021-08-16 16:47:30|12770.4|12750.4|12770.4|12750.4|12770.4|12750.4|12770.4|12750.4|0
1629132460000|2021-08-16 16:47:40|12766.7|12754.7|12767.2|12755.2|12771|12755.2|12766.7|12751|0
1629132480000|2021-08-16 16:48:00|12765.3|12753.3|12767.2|12755.2|12767.2|12755.2|12765.3|12753.3|0
1629132490000|2021-08-16 16:48:10|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|0
1629132510000|2021-08-16 16:48:30|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|0
1629132570000|2021-08-16 16:49:30|12769.9|12757.9|12768.9|12756.9|12769.9|12757.9|12768.7|12756.7|0
1629132580000|2021-08-16 16:49:40|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|0
1629132600000|2021-08-16 16:50:00|12767.2|12755.2|12765.3|12753.3|12767.2|12755.2|12765.3|12753.3|0
1629132610000|2021-08-16 16:50:10|12768.2|12756.2|12767.7|12755.7|12768.2|12756.2|12767.7|12755.7|0
1629132650000|2021-08-16 16:50:50|12768.7|12756.7|12768.4|12756.4|12768.7|12756.7|12768.4|12756.4|1
1629132660000|2021-08-16 16:51:00|12767.4|12755.4|12768.2|12756.2|12768.2|12756.2|12767.2|12755.2|0
1629132700000|2021-08-16 16:51:40|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|12766.2|12754.2|0
1629132710000|2021-08-16 16:51:50|12767.4|12755.4|12767.4|12755.4|12767.4|12755.4|12767.4|12755.4|0
1629132730000|2021-08-16 16:52:10|||||||||3
1629132740000|2021-08-16 16:52:20|12768.7|12756.7|12776.6|12764.6|12776.6|12764.6|12768.7|12756.7|0
1629132750000|2021-08-16 16:52:30|12776.9|12764.9|12777.9|12765.9|12777.9|12765.9|12776.6|12764.6|0
1629132760000|2021-08-16 16:52:40|12778.3|12766.3|12778.3|12766.3|12778.3|12766.3|12778.3|12766.3|3
1629132780000|2021-08-16 16:53:00|12777.4|12765.4|12776.4|12764.4|12777.4|12765.4|12776.1|12764.1|1
1629132790000|2021-08-16 16:53:10|12777.4|12765.4|12777.4|12765.4|12778.3|12766.3|12777.4|12765.4|0
1629132800000|2021-08-16 16:53:20|12778.3|12766.3|12777.4|12765.4|12778.3|12766.3|12777.4|12765.4|0
1629132820000|2021-08-16 16:53:40|12776.4|12764.4|12776.4|12764.4|12776.4|12764.4|12776.4|12764.4|0
1629132830000|2021-08-16 16:53:50|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|0
1629132850000|2021-08-16 16:54:10|12778.4|12766.4|12778.4|12766.4|12778.4|12766.4|12777.4|12765.4|0
1629132870000|2021-08-16 16:54:30|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|0
1629132890000|2021-08-16 16:54:50|12775.4|12763.4|12779.6|12767.6|12779.6|12767.6|12775.4|12763.4|0
1629132910000|2021-08-16 16:55:10|12781.8|12769.8|12781.8|12769.8|12781.8|12769.8|12779.6|12767.6|0
1629132920000|2021-08-16 16:55:20|12779.6|12767.6|12780.6|12768.6|12780.6|12768.6|12779.6|12767.6|0
1629132940000|2021-08-16 16:55:40|12780.9|12768.9|12780.6|12768.6|12781.8|12769.8|12780.6|12768.6|0
1629132950000|2021-08-16 16:55:50|12780.9|12768.9|12781.8|12769.8|12781.8|12769.8|12780.9|12768.9|0
1629132960000|2021-08-16 16:56:00|12780.9|12768.9|12781.8|12769.8|12781.8|12769.8|12780.6|12768.6|1
1629132970000|2021-08-16 16:56:10|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|2
1629133070000|2021-08-16 16:57:50|12779.4|12767.4|12779.4|12767.4|12779.4|12767.4|12779.4|12767.4|0
1629133080000|2021-08-16 16:58:00|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|0
1629133110000|2021-08-16 16:58:30|12781.9|12769.9|12781.9|12769.9|12781.9|12769.9|12780.6|12768.6|0
1629133120000|2021-08-16 16:58:40|12783.4|12771.4|12784.6|12772.6|12784.6|12772.6|12783.4|12771.4|7
1629133140000|2021-08-16 16:59:00|12786.9|12774.9|12786.9|12774.9|12786.9|12774.9|12784.6|12772.6|0
1629133150000|2021-08-16 16:59:10|12784.9|12772.9|12786.9|12774.9|12786.9|12774.9|12784.9|12772.9|0
1629133160000|2021-08-16 16:59:20|||||||||2
1629133170000|2021-08-16 16:59:30|12784.6|12772.6|12784.6|12772.6|12784.6|12772.6|12784.6|12772.6|1
1629133180000|2021-08-16 16:59:40|12786.9|12774.9|12785.9|12773.9|12786.9|12774.9|12785.6|12773.6|0
1629133190000|2021-08-16 16:59:50|12785.6|12773.6|12786.9|12774.9|12786.9|12774.9|12785.6|12773.6|0
1629133200000|2021-08-16 17:00:00|12786.6|12774.6|12786.9|12774.9|12786.9|12774.9|12785.9|12773.9|2
1629133210000|2021-08-16 17:00:10|12786.6|12774.6|12786.9|12774.9|12786.9|12774.9|12785.9|12773.9|5
1629133220000|2021-08-16 17:00:20|||||||||1
1629133230000|2021-08-16 17:00:30|||||||||1
1629133240000|2021-08-16 17:00:40|||||||||4
1629133250000|2021-08-16 17:00:50|12788.7|12776.7|12788.7|12776.7|12788.7|12776.7|12788.7|12776.7|1
1629133260000|2021-08-16 17:01:00|12789.6|12777.6|12789.6|12777.6|12789.6|12777.6|12789.6|12777.6|0
1629133270000|2021-08-16 17:01:10|12789.1|12777.1|12791.3|12779.3|12791.3|12779.3|12789.1|12777.1|0
1629133280000|2021-08-16 17:01:20|12791.1|12779.1|12791.1|12779.1|12791.1|12779.1|12791.1|12779.1|2
1629133300000|2021-08-16 17:01:40|12790.1|12778.1|12791.1|12779.1|12791.1|12779.1|12788.8|12776.8|0
1629133310000|2021-08-16 17:01:50|12789.8|12777.8|12789.8|12777.8|12791.1|12779.1|12789.8|12777.8|0
1629133320000|2021-08-16 17:02:00|12790.1|12778.1|12791.1|12779.1|12791.1|12779.1|12789.8|12777.8|0
1629133330000|2021-08-16 17:02:10|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|0
1629133340000|2021-08-16 17:02:20|12791.8|12779.8|12791.5|12779.5|12791.8|12779.8|12791.5|12779.5|8
1629133360000|2021-08-16 17:02:40|12792.5|12780.5|12795|12783|12795|12783|12792.5|12780.5|1
1629133370000|2021-08-16 17:02:50|12792.8|12780.8|12793.8|12781.8|12793.8|12781.8|12792.8|12780.8|1
1629133390000|2021-08-16 17:03:10|12796|12784|12795|12783|12796|12784|12795|12783|0
1629133470000|2021-08-16 17:04:30|12792.8|12780.8|12792.8|12780.8|12792.8|12780.8|12792.8|12780.8|0
1629133480000|2021-08-16 17:04:40|12794|12782|12797.8|12785.8|12797.8|12785.8|12794|12782|2
1629133490000|2021-08-16 17:04:50|12796.6|12784.6|12795|12783|12796.6|12784.6|12795|12783|0
1629133510000|2021-08-16 17:05:10|12797.3|12785.3|12797.3|12785.3|12797.3|12785.3|12796.3|12784.3|0
1629133530000|2021-08-16 17:05:30|12797.8|12785.8|12798.8|12786.8|12798.8|12786.8|12797.8|12785.8|2
1629133540000|2021-08-16 17:05:40|12797.8|12785.8|12800|12788|12800|12788|12797.8|12785.8|0
1629133550000|2021-08-16 17:05:50|12801|12789|12801|12789|12801.3|12789.3|12801|12789|0
1629133560000|2021-08-16 17:06:00|12799.8|12787.8|12802.3|12790.3|12802.3|12790.3|12799.8|12787.8|2
1629133570000|2021-08-16 17:06:10|12800.3|12788.3|12800|12788|12800.3|12788.3|12800|12788|0
1629133590000|2021-08-16 17:06:30|12801|12789|12801|12789|12801|12789|12801|12789|0
1629133610000|2021-08-16 17:06:50|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|3
1629133620000|2021-08-16 17:07:00|12800|12788|12800|12788|12800|12788|12800|12788|3
1629133630000|2021-08-16 17:07:10|12798.1|12786.1|12796.6|12784.6|12798.1|12786.1|12795.9|12783.9|0
1629133640000|2021-08-16 17:07:20|12797.8|12785.8|12796.3|12784.3|12797.8|12785.8|12796.3|12784.3|0
1629133650000|2021-08-16 17:07:30|12795.3|12783.3|12794.1|12782.1|12795.6|12783.6|12793.1|12781.1|1
1629133660000|2021-08-16 17:07:40|12793.4|12781.4|12794.6|12782.6|12795.6|12783.6|12793.4|12781.4|1
1629133670000|2021-08-16 17:07:50|12793.4|12781.4|12791.1|12779.1|12793.4|12781.4|12791.1|12779.1|0
1629133680000|2021-08-16 17:08:00|12791.4|12779.4|12791.4|12779.4|12791.4|12779.4|12791.4|12779.4|1
1629133690000|2021-08-16 17:08:10|12791.1|12779.1|12795.6|12775.6|12796.8|12780.8|12791.1|12774.6|0
1629133700000|2021-08-16 17:08:20|12791.8|12779.8|12791.8|12779.8|12791.8|12779.8|12791.8|12779.8|0
1629133710000|2021-08-16 17:08:30|12792.8|12780.8|12795.6|12775.6|12795.6|12780.8|12791.8|12775.6|0
1629133720000|2021-08-16 17:08:40|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|12792.6|12772.6|0
1629133740000|2021-08-16 17:09:00|12792.6|12772.6|12792.6|12772.6|12792.6|12772.6|12792.6|12772.6|0
1629133750000|2021-08-16 17:09:10|12793.6|12773.6|12791.6|12771.6|12793.6|12773.6|12791.6|12771.6|0
1629133760000|2021-08-16 17:09:20|12792.6|12772.6|12794.6|12774.6|12794.6|12774.6|12792.4|12772.4|0
1629133780000|2021-08-16 17:09:40|12796.6|12776.6|12792.8|12780.8|12796.6|12780.8|12792.8|12776.6|0
1629133800000|2021-08-16 17:10:00|12790.9|12778.9|12792.8|12780.8|12792.8|12780.8|12790.9|12778.9|0
1629133810000|2021-08-16 17:10:10|12791.9|12779.9|12790.9|12778.9|12792.8|12780.8|12790.9|12778.9|0
1629133830000|2021-08-16 17:10:30|12792.8|12780.8|12792.8|12780.8|12792.8|12780.8|12792.8|12780.8|0
1629133860000|2021-08-16 17:11:00|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|0
1629133880000|2021-08-16 17:11:20|12796.1|12784.1|12794.2|12782.2|12796.1|12784.1|12794.2|12782.2|1
1629133890000|2021-08-16 17:11:30|12795.2|12783.2|12794.2|12782.2|12795.2|12783.2|12794.2|12782.2|0
1629133920000|2021-08-16 17:12:00|12795.2|12783.2|12793.2|12781.2|12795.2|12783.2|12793.2|12781.2|0
1629133930000|2021-08-16 17:12:10|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|0
1629133940000|2021-08-16 17:12:20|12792|12780|12792.4|12780.4|12793.7|12781.7|12791.4|12779.4|1
1629133950000|2021-08-16 17:12:30|12795.9|12775.9|12792.9|12780.9|12795.9|12780.9|12792.9|12775.6|0
1629133960000|2021-08-16 17:12:40|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|0
1629133980000|2021-08-16 17:13:00|12795.2|12783.2|12798.4|12778.4|12798.4|12783.2|12795.2|12778.4|2
1629133990000|2021-08-16 17:13:10|12797.4|12777.4|12797.4|12777.4|12797.4|12777.4|12796.4|12776.4|0
1629134000000|2021-08-16 17:13:20|12796.4|12776.4|12796.4|12776.4|12796.4|12776.4|12796.4|12776.4|0
1629134010000|2021-08-16 17:13:30|12797.4|12777.4|12797.4|12777.4|12797.4|12777.4|12796.4|12776.4|0
1629134020000|2021-08-16 17:13:40|12795.6|12783.6|12795.9|12783.9|12795.9|12783.9|12795.6|12783.6|0
1629134040000|2021-08-16 17:14:00|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|0
1629134050000|2021-08-16 17:14:10|12795.9|12783.9|12795.9|12783.9|12795.9|12783.9|12795.9|12783.9|0
1629134130000|2021-08-16 17:15:30|12797.9|12785.9|12797.9|12785.9|12797.9|12785.9|12797.9|12785.9|0
1629134160000|2021-08-16 17:16:00|12798.1|12786.1|12798.1|12786.1|12798.1|12786.1|12798.1|12786.1|0
1629134190000|2021-08-16 17:16:30|12799.1|12787.1|12800.4|12788.4|12800.4|12788.4|12799.1|12787.1|0
1629134220000|2021-08-16 17:17:00|12799.4|12787.4|12800.4|12788.4|12800.4|12788.4|12799.4|12787.4|0
1629134230000|2021-08-16 17:17:10|12798.4|12786.4|12798.4|12786.4|12798.4|12786.4|12798.4|12786.4|0
1629134240000|2021-08-16 17:17:20|12800.4|12788.4|12800.1|12788.1|12800.4|12788.4|12800.1|12788.1|2
1629134250000|2021-08-16 17:17:30|12799.8|12787.8|12799.9|12787.9|12799.9|12787.9|12798.6|12786.6|0
1629134260000|2021-08-16 17:17:40|12800.8|12788.8|12800.4|12788.4|12800.8|12788.8|12800.1|12788.1|2
1629134270000|2021-08-16 17:17:50|12796.9|12784.9|12798.4|12786.4|12799.1|12787.1|12796.9|12784.9|1
1629134280000|2021-08-16 17:18:00|12798.2|12786.2|12799.1|12787.1|12799.1|12787.1|12798.2|12786.2|1
1629134290000|2021-08-16 17:18:10|12799.4|12787.4|12798.4|12786.4|12799.4|12787.4|12798.4|12786.4|0
1629134300000|2021-08-16 17:18:20|12798.2|12786.2|12798.2|12786.2|12798.4|12786.4|12798.2|12786.2|0
1629134310000|2021-08-16 17:18:30|12796.2|12784.2|12797.2|12785.2|12797.2|12785.2|12795.2|12783.2|0
1629134320000|2021-08-16 17:18:40|12798.4|12786.4|12797.2|12785.2|12798.4|12786.4|12796.2|12784.2|0
1629134330000|2021-08-16 17:18:50|12795.9|12783.9|12795.9|12783.9|12795.9|12783.9|12795.9|12783.9|0
1629134360000|2021-08-16 17:19:20|12797.2|12785.2|12797.2|12785.2|12797.2|12785.2|12797.2|12785.2|2
1629134370000|2021-08-16 17:19:30|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|0
1629134380000|2021-08-16 17:19:40|12795.2|12783.2|12796.2|12784.2|12796.2|12784.2|12794.9|12782.9|0
1629134390000|2021-08-16 17:19:50|12795.2|12783.2|12794.9|12782.9|12795.2|12783.2|12794.9|12782.9|0
1629134400000|2021-08-16 17:20:00|12795|12783|12796.2|12784.2|12796.2|12784.2|12795|12783|0
1629134500000|2021-08-16 17:21:40|12796.5|12784.5|12796.2|12784.2|12796.5|12784.5|12796.2|12784.2|0
1629134510000|2021-08-16 17:21:50|12796.5|12784.5|12796.5|12784.5|12796.5|12784.5|12796.5|12784.5|0
1629134550000|2021-08-16 17:22:30|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|0
1629134560000|2021-08-16 17:22:40|12795.2|12783.2|12796.2|12784.2|12796.2|12784.2|12795|12783|0
1629134580000|2021-08-16 17:23:00|12794|12782|12794|12782|12794|12782|12794|12782|0
1629134590000|2021-08-16 17:23:10|12794.3|12782.3|12795|12783|12796.2|12784.2|12794.3|12782.3|0
1629134600000|2021-08-16 17:23:20|12796|12784|12797.5|12785.5|12797.5|12785.5|12796|12784|1
1629134620000|2021-08-16 17:23:40|||||||||1
1629134630000|2021-08-16 17:23:50|12797.2|12785.2|12798.5|12786.5|12798.5|12786.5|12797.2|12785.2|0
1629134640000|2021-08-16 17:24:00|12797.5|12785.5|12798.5|12786.5|12798.5|12786.5|12797.5|12785.5|0
1629134650000|2021-08-16 17:24:10|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|0
1629134670000|2021-08-16 17:24:30|12796.5|12784.5|12796.5|12784.5|12796.5|12784.5|12796.5|12784.5|0
1629134680000|2021-08-16 17:24:40|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|12796|12784|1
1629134700000|2021-08-16 17:25:00|12796|12784|12794|12782|12796.2|12784.2|12794|12782|0
1629134710000|2021-08-16 17:25:10|||||||||3
1629134730000|2021-08-16 17:25:30|12794.3|12782.3|12794.3|12782.3|12794.3|12782.3|12794.3|12782.3|0
1629134740000|2021-08-16 17:25:40|12795.3|12783.3|12795.3|12783.3|12795.3|12783.3|12795.3|12783.3|1
1629134750000|2021-08-16 17:25:50|12794|12782|12794|12782|12794|12782|12794|12782|0
1629134760000|2021-08-16 17:26:00|12794.5|12782.5|12794.5|12782.5|12794.5|12782.5|12794.5|12782.5|2
1629134770000|2021-08-16 17:26:10|12795.5|12783.5|12795.5|12783.5|12795.5|12783.5|12795.5|12783.5|0
1629134780000|2021-08-16 17:26:20|12796.5|12784.5|12796.2|12784.2|12796.5|12784.5|12796.2|12784.2|3
1629134790000|2021-08-16 17:26:30|12795.3|12783.3|12796.2|12784.2|12796.2|12784.2|12795.3|12783.3|0
1629134810000|2021-08-16 17:26:50|12797.2|12785.2|12797.2|12785.2|12798.5|12786.5|12796.2|12784.2|0
1629134820000|2021-08-16 17:27:00|12798.5|12786.5|12797.2|12785.2|12798.5|12786.5|12797.2|12785.2|0
1629134850000|2021-08-16 17:27:30|||||||||5
1629134890000|2021-08-16 17:28:10|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|0
1629134910000|2021-08-16 17:28:30|12796.5|12784.5|12796|12784|12796.5|12784.5|12796|12784|3
1629134920000|2021-08-16 17:28:40|12796.3|12784.3|12797.2|12785.2|12797.2|12785.2|12796.3|12784.3|0
1629134960000|2021-08-16 17:29:20|12796.3|12784.3|12797.2|12785.2|12797.2|12785.2|12796.3|12784.3|1
1629134970000|2021-08-16 17:29:30|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|0
1629134980000|2021-08-16 17:29:40|12794.3|12782.3|12794|12782|12795.3|12783.3|12794|12782|0
1629134990000|2021-08-16 17:29:50|12796|12784|12795|12783|12796.3|12784.3|12795|12783|0
1629135000000|2021-08-16 17:30:00|12796|12784|12795|12783|12796|12784|12794|12782|0
1629135010000|2021-08-16 17:30:10|12796|12784|12796.3|12784.3|12796.3|12784.3|12795|12783|0
1629135020000|2021-08-16 17:30:20|12794.3|12782.3|12794.6|12782.6|12794.6|12782.6|12794.3|12782.3|14
1629135050000|2021-08-16 17:30:50|12794|12782|12794|12782|12794|12782|12794|12782|5
1629135060000|2021-08-16 17:31:00|12793.8|12781.8|12794|12782|12794.6|12782.6|12793.8|12781.8|9
1629135080000|2021-08-16 17:31:20|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|0
1629135090000|2021-08-16 17:31:30|12794|12782|12797.9|12785.9|12797.9|12785.9|12794|12782|19
1629135120000|2021-08-16 17:32:00|12798.1|12786.1|12800.1|12788.1|12800.1|12788.1|12798.1|12786.1|0
1629135140000|2021-08-16 17:32:20|||||||||10
1629135160000|2021-08-16 17:32:40|12798.1|12786.1|12798.1|12786.1|12798.1|12786.1|12798.1|12786.1|0
1629135170000|2021-08-16 17:32:50|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1629135180000|2021-08-16 17:33:00|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|0
1629135210000|2021-08-16 17:33:30|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1629135220000|2021-08-16 17:33:40|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|0
1629135320000|2021-08-16 17:35:20|12800.1|12788.1|12800.1|12788.1|12800.1|12788.1|12800.1|12788.1|0
1629135340000|2021-08-16 17:35:40|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|13
1629135350000|2021-08-16 17:35:50|||||||||1
1629135360000|2021-08-16 17:36:00|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|5
1629135370000|2021-08-16 17:36:10|12799.8|12787.8|12803.2|12783.2|12803.2|12789.4|12799.8|12782.9|11
1629135380000|2021-08-16 17:36:20|12804.1|12784.1|12804.1|12784.1|12804.1|12784.1|12804.1|12784.1|0
1629135400000|2021-08-16 17:36:40|12799.6|12787.6|12799.6|12787.6|12799.6|12787.6|12799.6|12787.6|0
1629135420000|2021-08-16 17:37:00|12799.3|12787.3|12798.4|12786.4|12799.3|12787.3|12797.4|12785.4|0
1629135430000|2021-08-16 17:37:10|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|0
1629135440000|2021-08-16 17:37:20|12799.1|12787.1|12799.1|12787.1|12799.1|12787.1|12799.1|12787.1|0
1629135450000|2021-08-16 17:37:30|||||||||5
1629135460000|2021-08-16 17:37:40|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|1
1629135480000|2021-08-16 17:38:00|12797.6|12785.6|12799.3|12779.3|12799.3|12785.6|12797.6|12778.4|0
1629135490000|2021-08-16 17:38:10|12798.4|12778.4|12798.4|12778.4|12798.4|12778.4|12798.4|12778.4|0
1629135530000|2021-08-16 17:38:50|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|0
1629135540000|2021-08-16 17:39:00|12792.1|12780.1|12788.2|12776.2|12792.1|12780.1|12788.2|12776.2|0
1629135550000|2021-08-16 17:39:10|12787.2|12775.2|12786|12774|12787.2|12775.2|12786|12774|0
1629135560000|2021-08-16 17:39:20|12787.2|12775.2|12788.2|12776.2|12788.2|12776.2|12786.9|12774.9|0
1629135570000|2021-08-16 17:39:30|12786|12774|12789.2|12769.2|12790.4|12774|12786|12769.2|0
1629135580000|2021-08-16 17:39:40|12788.2|12768.2|12788.2|12768.2|12788.2|12768.2|12788.2|12768.2|0
1629135590000|2021-08-16 17:39:50|12787.9|12767.9|12788.9|12768.9|12788.9|12768.9|12787.6|12767.6|0
1629135600000|2021-08-16 17:40:00|12784.6|12772.6|12784.6|12772.6|12784.6|12772.6|12784.6|12772.6|0
1629135610000|2021-08-16 17:40:10|12783.6|12771.6|12783.6|12771.6|12784.6|12772.6|12783.6|12771.6|0
1629135620000|2021-08-16 17:40:20|12786.9|12774.9|12796.7|12776.7|12796.7|12779.9|12786.9|12774.9|1
1629135630000|2021-08-16 17:40:30|12794.4|12774.4|12796.4|12776.4|12796.4|12776.4|12794.2|12774.2|0
1629135640000|2021-08-16 17:40:40|12792.7|12780.7|12794.6|12782.6|12794.6|12782.6|12792.7|12780.7|0
1629135650000|2021-08-16 17:40:50|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|0
1629135660000|2021-08-16 17:41:00|12795.2|12783.2|12795.2|12783.2|12795.2|12783.2|12795.2|12783.2|0
1629135670000|2021-08-16 17:41:10|12795.7|12783.7|12795.7|12783.7|12795.7|12783.7|12795.7|12783.7|5
1629135690000|2021-08-16 17:41:30|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|2
1629135720000|2021-08-16 17:42:00|12795.9|12783.9|12797.1|12785.1|12797.1|12785.1|12795.9|12783.9|0
1629135780000|2021-08-16 17:43:00|12798.1|12786.1|12799.4|12787.4|12799.4|12787.4|12798.1|12786.1|0
1629135790000|2021-08-16 17:43:10|12795.5|12783.5|12801.4|12781.4|12801.4|12786.2|12795.5|12781.4|21
1629135810000|2021-08-16 17:43:30|12797.7|12785.7|12799.7|12787.7|12799.7|12787.7|12797.7|12785.7|0
1629135840000|2021-08-16 17:44:00|12798.7|12786.7|12799.7|12787.7|12799.7|12787.7|12798.7|12786.7|0
1629135880000|2021-08-16 17:44:40|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|0
1629135900000|2021-08-16 17:45:00|12796.7|12784.7|12796.4|12784.4|12796.7|12784.7|12795.7|12783.7|0
1629135910000|2021-08-16 17:45:10|12797.4|12785.4|12797.4|12785.4|12797.4|12785.4|12797.4|12785.4|0
1629135920000|2021-08-16 17:45:20|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|0
1629135930000|2021-08-16 17:45:30|12799.7|12787.7|12801.9|12789.9|12801.9|12789.9|12799.7|12787.7|2
1629135940000|2021-08-16 17:45:40|12800.9|12788.9|12801.2|12789.2|12801.2|12789.2|12800.9|12788.9|5
1629135950000|2021-08-16 17:45:50|12802.2|12790.2|12802.2|12790.2|12802.2|12790.2|12802.2|12790.2|0
1629135960000|2021-08-16 17:46:00|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|5
1629135970000|2021-08-16 17:46:10|12802.7|12790.7|12803.2|12791.2|12803.2|12791.2|12802.7|12790.7|11
1629135980000|2021-08-16 17:46:20|||||||||5
1629135990000|2021-08-16 17:46:30|12803.5|12791.5|12804.5|12792.5|12804.5|12792.5|12803.5|12791.5|0
1629136000000|2021-08-16 17:46:40|12806.3|12794.3|12804.5|12792.5|12806.3|12794.3|12804.5|12792.5|2
1629136010000|2021-08-16 17:46:50|12807.2|12787.2|12807|12787|12807.2|12787.2|12807|12787|0
1629136030000|2021-08-16 17:47:10|12806|12786|12806|12786|12806|12786|12806|12786|0
1629136050000|2021-08-16 17:47:30|12805|12785|12805|12785|12805|12785|12805|12785|0
1629136080000|2021-08-16 17:48:00|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|1
1629136110000|2021-08-16 17:48:30|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1629136130000|2021-08-16 17:48:50|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|0
1629136150000|2021-08-16 17:49:10|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1629136170000|2021-08-16 17:49:30|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|0
1629136200000|2021-08-16 17:50:00|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1629136210000|2021-08-16 17:50:10|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|0
1629136230000|2021-08-16 17:50:30|12799.5|12787.5|12800.5|12788.5|12800.5|12788.5|12799.5|12787.5|0
1629136240000|2021-08-16 17:50:40|12799.5|12787.5|12800.5|12788.5|12800.5|12788.5|12799.5|12787.5|0
1629136300000|2021-08-16 17:51:40|12804.2|12784.2|12804.2|12784.2|12804.2|12784.2|12804.2|12784.2|10
1629136350000|2021-08-16 17:52:30|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|0
1629136360000|2021-08-16 17:52:40|12802.3|12782.3|12800.5|12788.5|12802.3|12788.5|12798.3|12782.3|0
1629136370000|2021-08-16 17:52:50|||||||||10
1629136400000|2021-08-16 17:53:20|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|0
1629136420000|2021-08-16 17:53:40|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|3
1629136430000|2021-08-16 17:53:50|12796.7|12784.7|12801.2|12781.2|12801.2|12784.7|12796.7|12781.2|4
1629136440000|2021-08-16 17:54:00|12799.3|12779.3|12801.2|12781.2|12801.2|12784|12795|12779.3|0
1629136450000|2021-08-16 17:54:10|12800.2|12780.2|12792.8|12780.8|12800.2|12783|12792.8|12779.3|0
1629136460000|2021-08-16 17:54:20|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|0
1629136470000|2021-08-16 17:54:30|12790.8|12778.8|12792.8|12780.8|12794|12782|12790.8|12778.8|0
1629136480000|2021-08-16 17:54:40|12797.8|12777.8|12799.8|12779.8|12799.8|12779.8|12797.8|12777.8|3
1629136490000|2021-08-16 17:54:50|12797.8|12777.8|12799.1|12779.1|12800.1|12780.1|12797.8|12777.8|0
1629136500000|2021-08-16 17:55:00|12797.1|12777.1|12798.1|12778.1|12799.1|12779.1|12797.1|12777.1|1
1629136530000|2021-08-16 17:55:30|12800.1|12780.1|12800.1|12780.1|12800.1|12780.1|12800.1|12780.1|0
1629136540000|2021-08-16 17:55:40|12799.8|12779.8|12799.8|12779.8|12799.8|12779.8|12799.8|12779.8|10
1629136550000|2021-08-16 17:55:50|12799.5|12779.5|12799.3|12779.3|12799.5|12783|12795|12779.3|0
1629136570000|2021-08-16 17:56:10|12796.1|12784.1|12795.9|12783.9|12796.1|12784.1|12795.9|12783.9|4
1629136580000|2021-08-16 17:56:20|12794.9|12782.9|12795.9|12783.9|12795.9|12783.9|12794.9|12782.9|0
1629136590000|2021-08-16 17:56:30|12797.1|12785.1|12795.4|12783.4|12797.1|12785.1|12795.2|12783.2|7
1629136600000|2021-08-16 17:56:40|12796.9|12784.9|12798.7|12786.7|12798.7|12786.7|12796.9|12784.9|16
1629136610000|2021-08-16 17:56:50|12803|12783|12798.5|12786.5|12803|12786.5|12798.5|12783|3
1629136620000|2021-08-16 17:57:00|12798.2|12786.2|12801.2|12781.2|12801.2|12786.5|12796|12781.2|2
1629136630000|2021-08-16 17:57:10|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|9
1629136640000|2021-08-16 17:57:20|12797.2|12785.2|12800.4|12788.4|12800.4|12788.4|12797.2|12785.2|0
1629136650000|2021-08-16 17:57:30|||||||||2
1629136660000|2021-08-16 17:57:40|12799.2|12787.2|12798.2|12786.2|12799.2|12787.2|12798.2|12786.2|10
1629136670000|2021-08-16 17:57:50|12799.2|12787.2|12800.4|12788.4|12800.4|12788.4|12799.2|12787.2|6
1629136680000|2021-08-16 17:58:00|12799.2|12787.2|12800.4|12788.4|12800.4|12788.4|12799.2|12787.2|1
1629136690000|2021-08-16 17:58:10|12798.5|12786.5|12798.2|12786.2|12798.5|12786.5|12798.2|12786.2|0
1629136700000|2021-08-16 17:58:20|12800.4|12788.4|12799.2|12787.2|12800.4|12788.4|12799.2|12787.2|0
1629136720000|2021-08-16 17:58:40|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|1
1629136740000|2021-08-16 17:59:00|||||||||2
1629136750000|2021-08-16 17:59:10|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|2
1629136760000|2021-08-16 17:59:20|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|0
1629136770000|2021-08-16 17:59:30|12800.5|12788.5|12805.4|12785.4|12805.6|12791|12796|12784|16
1629136780000|2021-08-16 17:59:40|12808.1|12778.1|12800.5|12788.5|12810.1|12789.5|12796.6|12778.1|8
1629136790000|2021-08-16 17:59:50|12799.6|12787.6|12800.1|12788.1|12800.1|12788.1|12797.6|12785.6|4
1629136800000|2021-08-16 18:00:00|12800.4|12788.4|12799.6|12787.6|12800.4|12788.4|12799.6|12787.6|0
1629136810000|2021-08-16 18:00:10|12801.5|12789.5|12797.6|12785.6|12801.5|12789.5|12797.6|12785.6|1
1629136820000|2021-08-16 18:00:20|12799.6|12787.6|12797.6|12785.6|12799.6|12787.6|12797.6|12785.6|0
1629136830000|2021-08-16 18:00:30|12799.6|12787.6|12798.6|12786.6|12799.6|12787.6|12797.6|12785.6|10
1629136840000|2021-08-16 18:00:40|12797.6|12785.6|12797.6|12785.6|12798.6|12786.6|12797.6|12785.6|1
1629136850000|2021-08-16 18:00:50|12798.6|12786.6|12799|12787|12799|12787|12797.1|12785.1|2
1629136860000|2021-08-16 18:01:00|12799.3|12787.3|12797.1|12785.1|12800.3|12788.3|12797.1|12785.1|4
1629136870000|2021-08-16 18:01:10|12799.3|12787.3|12796.8|12784.8|12799.3|12787.3|12796.8|12784.8|0
1629136880000|2021-08-16 18:01:20|12795.8|12783.8|12796.8|12784.8|12796.8|12784.8|12795.5|12783.5|1
1629136900000|2021-08-16 18:01:40|12797.1|12785.1|12797.6|12785.6|12801.5|12789.5|12796.5|12784.5|16
1629136910000|2021-08-16 18:01:50|12798.6|12786.6|12800.4|12788.4|12800.4|12788.4|12798.6|12786.6|6
1629136920000|2021-08-16 18:02:00|12800.1|12788.1|12800.4|12788.4|12800.4|12788.4|12799.1|12787.1|0
1629136950000|2021-08-16 18:02:30|||||||||9
1629136960000|2021-08-16 18:02:40|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|12800.4|12788.4|1
1629136970000|2021-08-16 18:02:50|12800.4|12788.4|12798.1|12786.1|12800.4|12788.4|12798.1|12786.1|5
1629136980000|2021-08-16 18:03:00|12799.1|12787.1|12798.7|12786.7|12799.1|12787.1|12797.9|12785.9|6
1629136990000|2021-08-16 18:03:10|||||||||7
1629137000000|2021-08-16 18:03:20|12796.7|12784.7|12796.7|12784.7|12796.7|12784.7|12796.7|12784.7|23
1629137010000|2021-08-16 18:03:30|12797.7|12785.7|12798|12786|12798|12786|12797.7|12785.7|1
1629137020000|2021-08-16 18:03:40|12796.7|12784.7|12797.7|12785.7|12797.7|12785.7|12796.4|12784.4|5
1629137040000|2021-08-16 18:04:00|12796.7|12784.7|12795.5|12783.5|12797.7|12785.7|12794.9|12782.9|1
1629137050000|2021-08-16 18:04:10|12794.9|12782.9|12794.9|12782.9|12795.5|12783.5|12794.9|12782.9|1
1629137060000|2021-08-16 18:04:20|12795.2|12783.2|12797.4|12785.4|12797.4|12785.4|12795.2|12783.2|6
1629137070000|2021-08-16 18:04:30|12797.2|12785.2|12798.7|12786.7|12798.7|12786.7|12796.2|12784.2|1
1629137080000|2021-08-16 18:04:40|12799.2|12787.2|12799.2|12787.2|12799.2|12787.2|12798.2|12786.2|5
1629137090000|2021-08-16 18:04:50|12799.5|12787.5|12799.2|12787.2|12801.7|12789.7|12798.2|12786.2|4
1629137100000|2021-08-16 18:05:00|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|0
1629207000000|2021-08-17 13:30:00|12800|12788|12782.8|12762.8|12800|12788|12771|12757.8|3
1629207010000|2021-08-17 13:30:10|12778.5|12766.5|12780.3|12760.3|12784|12768.8|12773|12759|4
1629207020000|2021-08-17 13:30:20|12778|12758|12773.3|12761.3|12780.3|12763.8|12770.3|12757.8|6
1629207030000|2021-08-17 13:30:30|12773|12761|12784.8|12772.8|12786|12772.8|12772.5|12760|6
1629207040000|2021-08-17 13:30:40|12785.3|12773.3|12787|12775|12787|12775|12784.5|12772.5|5
1629207050000|2021-08-17 13:30:50|12791|12779|12792.8|12780.8|12795|12783|12791|12779|1
1629207060000|2021-08-17 13:31:00|12791.8|12779.8|12788.3|12776.3|12791.8|12779.8|12788.3|12776.3|3
1629207070000|2021-08-17 13:31:10|12788|12776|12788|12776|12788|12776|12787|12775|0
1629207090000|2021-08-17 13:31:30|12791|12779|12786|12774|12791|12779|12786|12774|0
1629207100000|2021-08-17 13:31:40|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|0
1629207110000|2021-08-17 13:31:50|12787.8|12775.8|12786.8|12774.8|12787.8|12775.8|12784.8|12772.8|0
1629207120000|2021-08-17 13:32:00|12785.8|12773.8|12792.1|12780.1|12795.1|12783.1|12785.8|12773.8|3
1629207130000|2021-08-17 13:32:10|12792.3|12780.3|12794.6|12782.6|12795.6|12783.6|12792.3|12780.3|2
1629207140000|2021-08-17 13:32:20|12791.6|12779.6|12790.6|12778.6|12791.6|12779.6|12789.6|12777.6|0
1629207150000|2021-08-17 13:32:30|12789.6|12777.6|12789.6|12777.6|12789.6|12777.6|12789.6|12777.6|0
1629207160000|2021-08-17 13:32:40|12788.6|12776.6|12792.6|12780.6|12792.6|12780.6|12788.6|12776.6|1
1629207170000|2021-08-17 13:32:50|12794.8|12782.8|12794.8|12782.8|12794.8|12782.8|12794.8|12782.8|0
1629207180000|2021-08-17 13:33:00|12799.8|12787.8|12807.8|12787.8|12810.3|12794.1|12799.8|12787.8|22
1629207190000|2021-08-17 13:33:10|12805.1|12793.1|12809.3|12789.3|12810.6|12794.6|12803.1|12788.6|5
1629207200000|2021-08-17 13:33:20|12813.3|12793.3|12809.8|12797.8|12813.3|12798.8|12807.1|12791.3|0
1629207210000|2021-08-17 13:33:30|12810.8|12798.8|12807.8|12795.8|12815.3|12800.1|12807.1|12794.3|1
1629207220000|2021-08-17 13:33:40|12807.3|12795.3|12802.8|12790.8|12807.3|12795.3|12801.6|12786.3|4
1629207230000|2021-08-17 13:33:50|12802.6|12790.6|12807.6|12787.6|12807.6|12790.8|12801.6|12786.6|1
1629207240000|2021-08-17 13:34:00|12806.6|12786.6|12800.1|12788.1|12806.8|12788.1|12795.8|12782.6|0
1629207250000|2021-08-17 13:34:10|12804.3|12784.3|12795.8|12783.8|12804.3|12787.1|12795.8|12783.3|0
1629207260000|2021-08-17 13:34:20|12796.8|12784.8|12803.3|12783.3|12806.3|12790.1|12796.8|12783.3|0
1629207270000|2021-08-17 13:34:30|12799.1|12787.1|12799.8|12787.8|12804.3|12788.6|12798.6|12784.3|1
1629207280000|2021-08-17 13:34:40|12801.6|12789.6|12801.6|12789.6|12801.6|12789.6|12801.6|12789.6|0
1629207290000|2021-08-17 13:34:50|12802.6|12790.6|12810.6|12798.6|12810.6|12798.6|12802.6|12790.6|1
1629207300000|2021-08-17 13:35:00|12809.6|12797.6|12808.1|12796.1|12810.8|12798.8|12808.1|12796.1|2
1629207310000|2021-08-17 13:35:10|12804.8|12792.8|12808.1|12796.1|12808.1|12796.1|12803.8|12791.8|0
1629207320000|2021-08-17 13:35:20|12805.8|12793.8|12808.1|12796.1|12809.1|12797.1|12805.8|12793.8|0
1629207330000|2021-08-17 13:35:30|12804.8|12792.8|12805.6|12793.6|12809.1|12797.1|12804.8|12792.8|0
1629207340000|2021-08-17 13:35:40|12803.3|12791.3|12802.8|12790.8|12803.3|12791.3|12802.6|12790.6|1
1629207360000|2021-08-17 13:36:00|12803.8|12791.8|12805.8|12793.8|12805.8|12793.8|12803.8|12791.8|1
1629207380000|2021-08-17 13:36:20|12802.6|12790.6|12797.3|12785.3|12802.6|12790.6|12797.3|12785.3|1
1629207390000|2021-08-17 13:36:30|12799.6|12787.6|12801.8|12789.8|12801.8|12789.8|12799.6|12787.6|0
1629207400000|2021-08-17 13:36:40|12803.8|12791.8|12804.1|12792.1|12804.1|12792.1|12803.8|12791.8|0
1629207410000|2021-08-17 13:36:50|12800.8|12788.8|12801.8|12789.8|12801.8|12789.8|12798.6|12786.6|1
1629207420000|2021-08-17 13:37:00|12803.8|12791.8|12799.6|12787.6|12803.8|12791.8|12799.6|12787.6|0
1629207430000|2021-08-17 13:37:10|12797.3|12785.3|12802.8|12790.8|12802.8|12790.8|12797.3|12785.3|0
1629207440000|2021-08-17 13:37:20|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|0
1629207450000|2021-08-17 13:37:30|12800.6|12788.6|12800.8|12788.8|12800.8|12788.8|12799.6|12787.6|1
1629207460000|2021-08-17 13:37:40|12799.6|12787.6|12797.8|12785.8|12800.1|12788.1|12797.8|12785.8|1
1629207470000|2021-08-17 13:37:50|12799.1|12787.1|12801.1|12789.1|12802.1|12790.1|12799.1|12787.1|1
1629207480000|2021-08-17 13:38:00|12800.8|12788.8|12801.8|12789.8|12801.8|12789.8|12800.8|12788.8|4
1629207490000|2021-08-17 13:38:10|12807.8|12795.8|12807.8|12795.8|12807.8|12795.8|12807.8|12795.8|0
1629207510000|2021-08-17 13:38:30|12808.8|12796.8|12808.8|12796.8|12808.8|12796.8|12808.8|12796.8|0
1629207520000|2021-08-17 13:38:40|12809.8|12797.8|12807.6|12795.6|12811.8|12799.8|12807.6|12795.6|10
1629207530000|2021-08-17 13:38:50|12809.6|12797.6|12810.6|12798.6|12811.8|12799.8|12809.6|12797.6|0
1629207540000|2021-08-17 13:39:00|12809.8|12797.8|12809.6|12797.6|12809.8|12797.8|12807.6|12795.6|0
1629207550000|2021-08-17 13:39:10|12808.6|12796.6|12811.8|12799.8|12811.8|12799.8|12808.6|12796.6|0
1629207560000|2021-08-17 13:39:20|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|3
1629207580000|2021-08-17 13:39:40|12811.6|12799.6|12811.6|12799.6|12811.6|12799.6|12811.6|12799.6|0
1629207590000|2021-08-17 13:39:50|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|2
1629207600000|2021-08-17 13:40:00|12811.6|12799.6|12811.1|12799.1|12811.6|12799.6|12806.1|12794.1|8
1629207620000|2021-08-17 13:40:20|12814.1|12802.1|12814.6|12802.6|12814.6|12802.6|12814.1|12802.1|0
1629207630000|2021-08-17 13:40:30|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|0
1629207650000|2021-08-17 13:40:50|12816.9|12804.9|12817.1|12805.1|12817.1|12805.1|12816.9|12804.9|5
1629207660000|2021-08-17 13:41:00|12815.1|12803.1|12815.4|12803.4|12815.4|12803.4|12815.1|12803.1|0
1629207670000|2021-08-17 13:41:10|12812.4|12800.4|12817.1|12797.1|12817.1|12800.6|12812.4|12797.1|7
1629207690000|2021-08-17 13:41:30|12816.1|12796.1|12812.6|12800.6|12816.1|12800.6|12812.6|12796.1|0
1629207700000|2021-08-17 13:41:40|12811.6|12799.6|12816.1|12796.1|12816.1|12799.6|12811.6|12796.1|2
1629207710000|2021-08-17 13:41:50|12809.9|12797.9|12812.6|12800.6|12815.1|12800.6|12809.9|12795.1|0
1629207720000|2021-08-17 13:42:00|12814.6|12802.6|12817.6|12805.6|12820.9|12805.6|12812.9|12800.9|8
1629207730000|2021-08-17 13:42:10|12821.9|12801.9|12823.1|12803.1|12823.1|12806.4|12817.1|12801.9|0
1629207740000|2021-08-17 13:42:20|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|0
1629207750000|2021-08-17 13:42:30|12816.9|12804.9|12823.1|12803.1|12823.1|12805.9|12816.9|12803.1|0
1629207760000|2021-08-17 13:42:40|12816.9|12804.9|12818.9|12806.9|12818.9|12806.9|12815.6|12803.6|0
1629207770000|2021-08-17 13:42:50|12816.9|12804.9|12819.4|12807.4|12823.4|12808.4|12816.9|12803.1|10
1629207780000|2021-08-17 13:43:00|12819.6|12807.6|12819.4|12807.4|12819.6|12807.6|12819.4|12807.4|0
1629207790000|2021-08-17 13:43:10|12820.1|12808.1|12824.1|12812.1|12825.1|12813.1|12820.1|12808.1|1
1629207800000|2021-08-17 13:43:20|12825.1|12813.1|12830.1|12818.1|12830.1|12818.1|12825.1|12813.1|19
1629207810000|2021-08-17 13:43:30|12833.9|12813.9|12833.9|12813.9|12833.9|12813.9|12833.9|12813.9|1
1629207820000|2021-08-17 13:43:40|12833.6|12813.6|12830.4|12810.4|12833.6|12813.6|12830.4|12810.4|0
1629207830000|2021-08-17 13:43:50|12825.1|12813.1|12825.1|12813.1|12825.1|12813.1|12825.1|12813.1|0
1629207840000|2021-08-17 13:44:00|12830.4|12810.4|12826.6|12814.6|12831.4|12814.6|12826.6|12810.4|0
1629207850000|2021-08-17 13:44:10|12829.9|12809.9|12833.1|12803.1|12834.9|12809.9|12829.9|12803.1|5
1629207860000|2021-08-17 13:44:20|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|0
1629207880000|2021-08-17 13:44:40|12827.9|12807.9|12821.6|12809.6|12827.9|12811.6|12821.6|12807.9|0
1629207890000|2021-08-17 13:44:50|12825.9|12805.9|12821.6|12809.6|12825.9|12809.9|12821.6|12805.9|0
1629207900000|2021-08-17 13:45:00|12825.9|12805.9|12821.6|12809.6|12826.9|12809.6|12821.6|12805.9|0
1629207910000|2021-08-17 13:45:10|12825.9|12805.9|12827.9|12807.9|12827.9|12807.9|12825.9|12805.9|0
1629207920000|2021-08-17 13:45:20|12827.6|12807.6|12827.6|12807.6|12828.6|12808.6|12827.6|12807.6|0
1629207930000|2021-08-17 13:45:30|12827.9|12807.9|12827.9|12807.9|12827.9|12807.9|12827.9|12807.9|0
1629207940000|2021-08-17 13:45:40|12822.6|12810.6|12821.6|12809.6|12822.6|12810.6|12821.6|12809.6|0
1629207950000|2021-08-17 13:45:50|12819.4|12807.4|12817.1|12805.1|12819.4|12807.4|12817.1|12805.1|1
1629207960000|2021-08-17 13:46:00|12814.9|12802.9|12813.6|12801.6|12814.9|12802.9|12813.6|12801.6|1
1629207970000|2021-08-17 13:46:10|12814.6|12802.6|12816.6|12804.6|12816.9|12804.9|12814.6|12802.6|0
1629207980000|2021-08-17 13:46:20|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.4|12802.4|2
1629207990000|2021-08-17 13:46:30|12815.6|12803.6|12814.6|12802.6|12815.6|12803.6|12814.6|12802.6|2
1629208000000|2021-08-17 13:46:40|12813.6|12801.6|12814.6|12802.6|12814.6|12802.6|12813.6|12801.6|0
1629208010000|2021-08-17 13:46:50|12813.4|12801.4|12806.4|12794.4|12813.4|12801.4|12806.4|12794.4|4
1629208020000|2021-08-17 13:47:00|12806.6|12794.6|12804.6|12792.6|12807.6|12795.6|12804.4|12792.4|4
1629208030000|2021-08-17 13:47:10|12807.6|12795.6|12808.6|12796.6|12808.6|12796.6|12807.6|12795.6|1
1629208040000|2021-08-17 13:47:20|12810.6|12798.6|12816.4|12796.4|12817.4|12798.6|12810.6|12794.4|3
1629208050000|2021-08-17 13:47:30|12817.4|12797.4|12817.4|12797.4|12817.4|12797.4|12817.4|12797.4|1
1629208060000|2021-08-17 13:47:40|12823.4|12803.4|12819.6|12807.6|12823.4|12807.6|12819.6|12803.4|0
1629208070000|2021-08-17 13:47:50|12820.6|12808.6|12824.4|12804.4|12824.4|12808.6|12820.6|12804.4|1
1629208080000|2021-08-17 13:48:00|12821.4|12801.4|12823.1|12803.1|12823.1|12803.1|12821.4|12801.4|0
1629208090000|2021-08-17 13:48:10|12823.4|12803.4|12823.4|12803.4|12823.4|12803.4|12823.4|12803.4|0
1629208100000|2021-08-17 13:48:20|12824.4|12804.4|12823.4|12803.4|12824.4|12804.4|12823.4|12803.4|1
1629208110000|2021-08-17 13:48:30|12821.2|12801.2|12822.4|12802.4|12822.4|12802.4|12821.2|12801.2|0
1629208120000|2021-08-17 13:48:40|12822.2|12802.2|12824.4|12804.4|12824.4|12804.4|12821.2|12801.2|0
1629208130000|2021-08-17 13:48:50|12825.4|12805.4|12825.4|12805.4|12825.4|12805.4|12825.4|12805.4|0
1629208140000|2021-08-17 13:49:00|||||||||1
1629208150000|2021-08-17 13:49:10|12827.4|12807.4|12825.2|12813.2|12829.4|12817.4|12825.2|12807.4|10
1629208160000|2021-08-17 13:49:20|12828.9|12808.9|12828.9|12808.9|12828.9|12808.9|12828.9|12808.9|1
1629208170000|2021-08-17 13:49:30|12827.7|12807.7|12826.4|12806.4|12827.7|12807.7|12826.4|12806.4|0
1629208180000|2021-08-17 13:49:40|12821.2|12809.2|12823.9|12803.9|12823.9|12809.2|12821.2|12803.9|0
1629208190000|2021-08-17 13:49:50|12824.9|12804.9|12823.9|12803.9|12824.9|12804.9|12823.9|12803.9|0
1629208200000|2021-08-17 13:50:00|12815.4|12803.4|12808.9|12796.9|12819.2|12803.4|12806.7|12794.7|2
1629208210000|2021-08-17 13:50:10|12807.9|12795.9|12814.2|12802.2|12816.9|12802.2|12806.9|12791.2|0
1629208220000|2021-08-17 13:50:20|12811.9|12799.9|12814.2|12802.2|12817.9|12802.2|12811.7|12797.9|0
1629208230000|2021-08-17 13:50:30|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12814.2|12802.2|0
1629208240000|2021-08-17 13:50:40|12814.2|12802.2|12816.4|12804.4|12816.4|12804.4|12814.2|12802.2|0
1629208250000|2021-08-17 13:50:50|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|12815.4|12803.4|0
1629208260000|2021-08-17 13:51:00|12819.9|12807.9|12822.7|12802.7|12822.7|12808.9|12819.7|12802.7|1
1629208270000|2021-08-17 13:51:10|12822.9|12802.9|12823.9|12803.9|12823.9|12803.9|12822.9|12802.9|0
1629208280000|2021-08-17 13:51:20|12819.4|12807.4|12819.4|12807.4|12819.4|12807.4|12819.4|12807.4|0
1629208290000|2021-08-17 13:51:30|12818.4|12806.4|12818.4|12806.4|12818.4|12806.4|12818.4|12806.4|0
1629208300000|2021-08-17 13:51:40|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|0
1629208310000|2021-08-17 13:51:50|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|2
1629208320000|2021-08-17 13:52:00|12818.4|12806.4|12818.4|12806.4|12818.4|12806.4|12818.4|12806.4|0
1629208330000|2021-08-17 13:52:10|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|0
1629208340000|2021-08-17 13:52:20|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|0
1629208380000|2021-08-17 13:53:00|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1629208400000|2021-08-17 13:53:20|12811.7|12799.7|12811.4|12799.4|12811.7|12799.7|12811.4|12799.4|0
1629208420000|2021-08-17 13:53:40|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|0
1629208440000|2021-08-17 13:54:00|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|0
1629208450000|2021-08-17 13:54:10|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|0
1629208460000|2021-08-17 13:54:20|12811.4|12799.4|12811.4|12799.4|12811.4|12799.4|12811.4|12799.4|0
1629208480000|2021-08-17 13:54:40|12812.4|12800.4|12810.4|12798.4|12812.4|12800.4|12807.2|12795.2|0
1629208500000|2021-08-17 13:55:00|12811.4|12799.4|12813.2|12793.2|12813.2|12799.4|12809.4|12793.2|0
1629208510000|2021-08-17 13:55:10|12814.2|12794.2|12815.2|12795.2|12815.2|12795.2|12814.2|12794.2|0
1629208520000|2021-08-17 13:55:20|12813.2|12793.2|12813.2|12793.2|12813.2|12793.2|12813.2|12793.2|0
1629208530000|2021-08-17 13:55:30|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|0
1629208550000|2021-08-17 13:55:50|12813.2|12793.2|12806.9|12794.9|12813.2|12794.9|12806.9|12791.2|0
1629208560000|2021-08-17 13:56:00|12806.7|12794.7|12804.9|12792.9|12812.2|12795.9|12804.7|12792.2|0
1629208570000|2021-08-17 13:56:10|12804.7|12792.7|12809.2|12789.2|12809.2|12793.9|12804.7|12789.2|1
1629208580000|2021-08-17 13:56:20|12802.9|12790.9|12801.9|12789.9|12802.9|12790.9|12800.7|12788.7|0
1629208590000|2021-08-17 13:56:30|12802.9|12790.9|12800.7|12788.7|12802.9|12790.9|12800.7|12788.7|0
1629208600000|2021-08-17 13:56:40|12805.2|12785.2|12805.2|12785.2|12805.2|12785.2|12805.2|12785.2|1
1629208610000|2021-08-17 13:56:50|12806.2|12786.2|12803.7|12791.7|12806.2|12791.7|12803.7|12786.2|0
1629208620000|2021-08-17 13:57:00|12803.4|12791.4|12808.2|12788.2|12808.2|12791.4|12802.7|12788.2|0
1629208630000|2021-08-17 13:57:10|12807.2|12787.2|12809.2|12789.2|12809.2|12789.2|12807.2|12787.2|0
1629208640000|2021-08-17 13:57:20|12807.2|12787.2|12809.2|12789.2|12809.2|12789.2|12807.2|12787.2|0
1629208650000|2021-08-17 13:57:30|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|0
1629208660000|2021-08-17 13:57:40|12810.2|12790.2|12810.2|12790.2|12810.2|12790.2|12810.2|12790.2|0
1629208690000|2021-08-17 13:58:10|12811.2|12791.2|12811.2|12791.2|12811.2|12791.2|12811.2|12791.2|0
1629208710000|2021-08-17 13:58:30|12813.2|12793.2|12811.5|12799.5|12813.2|12799.5|12811.5|12793.2|0
1629208720000|2021-08-17 13:58:40|12812.5|12800.5|12809.5|12797.5|12816.2|12800.5|12809.5|12796.2|0
1629208730000|2021-08-17 13:58:50|12812.7|12800.7|12819.2|12799.2|12819.2|12803.7|12812.7|12798.2|1
1629208750000|2021-08-17 13:59:10|12818.2|12798.2|12818.2|12798.2|12818.2|12798.2|12818.2|12798.2|0
1629208770000|2021-08-17 13:59:30|12819.2|12799.2|12819.2|12799.2|12819.2|12799.2|12819.2|12799.2|0
1629208780000|2021-08-17 13:59:40|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|0
1629208800000|2021-08-17 14:00:00|12808.7|12796.7|12819.2|12799.2|12819.2|12802.5|12808.7|12796.7|2
1629208810000|2021-08-17 14:00:10|12820.2|12800.2|12816|12804|12820.2|12804|12816|12800.2|0
1629208830000|2021-08-17 14:00:30|12818|12806|12817|12805|12818|12806|12817|12805|0
1629208840000|2021-08-17 14:00:40|12815|12803|12815|12803|12815|12803|12815|12803|0
1629208860000|2021-08-17 14:01:00|12809|12797|12805|12793|12809|12797|12805|12793|0
1629208870000|2021-08-17 14:01:10|||||||||1
1629208880000|2021-08-17 14:01:20|12804.7|12792.7|12804.7|12792.7|12804.7|12792.7|12804.7|12792.7|0
1629208890000|2021-08-17 14:01:30|12803.7|12791.7|12802.7|12790.7|12803.7|12791.7|12802.7|12790.7|7
1629208900000|2021-08-17 14:01:40|12804.5|12792.5|12803.5|12791.5|12804.5|12792.5|12803.5|12791.5|0
1629208920000|2021-08-17 14:02:00|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|0
1629208930000|2021-08-17 14:02:10|12799.5|12787.5|12799.5|12787.5|12799.5|12787.5|12798.5|12786.5|0
1629208940000|2021-08-17 14:02:20|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|0
1629208950000|2021-08-17 14:02:30|12796|12784|12793.7|12781.7|12796|12784|12793.7|12781.7|7
1629208960000|2021-08-17 14:02:40|12796|12784|12796|12784|12796|12784|12796|12784|0
1629208970000|2021-08-17 14:02:50|12798.2|12786.2|12797.5|12785.5|12798.2|12786.2|12793.7|12781.7|1
1629208980000|2021-08-17 14:03:00|12796.5|12784.5|12798.5|12786.5|12798.5|12786.5|12796.2|12784.2|8
1629208990000|2021-08-17 14:03:10|12800.5|12788.5|12799.7|12787.7|12800.7|12788.7|12799.7|12787.7|0
1629209000000|2021-08-17 14:03:20|12801.5|12789.5|12800.7|12788.7|12801.5|12789.5|12800.5|12788.5|14
1629209010000|2021-08-17 14:03:30|12799.7|12787.7|12802.2|12790.2|12802.2|12790.2|12799.7|12787.7|0
1629209020000|2021-08-17 14:03:40|12801|12789|12799.7|12787.7|12802.2|12790.2|12797.2|12785.2|2
1629209030000|2021-08-17 14:03:50|12799|12787|12801.2|12789.2|12801.2|12789.2|12798.7|12786.7|0
1629209040000|2021-08-17 14:04:00|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|0
1629209050000|2021-08-17 14:04:10|12801.5|12789.5|12801.7|12789.7|12803|12791|12801.5|12789.5|2
1629209060000|2021-08-17 14:04:20|12802|12790|12801.2|12789.2|12803.2|12791.2|12801|12789|5
1629209070000|2021-08-17 14:04:30|12803.5|12791.5|12805|12785|12805|12791.5|12802.2|12785|9
1629209080000|2021-08-17 14:04:40|12804.7|12784.7|12804|12784|12804.7|12784.7|12803.7|12783.7|0
1629209090000|2021-08-17 14:04:50|12799.7|12787.7|12804.2|12784.2|12804.2|12787.7|12799.7|12783|0
1629209100000|2021-08-17 14:05:00|12805.2|12785.2|12797.7|12785.7|12805.2|12786.7|12797.7|12785|0
1629209110000|2021-08-17 14:05:10|12801.5|12781.5|12795.5|12783.5|12801.5|12785.7|12795.5|12781.5|0
1629209120000|2021-08-17 14:05:20|12794.5|12782.5|12793.2|12781.2|12794.5|12782.5|12793.2|12781.2|0
1629209130000|2021-08-17 14:05:30|12793|12781|12793|12781|12793|12781|12793|12781|0
1629209140000|2021-08-17 14:05:40|12799.2|12779.2|12795.7|12783.7|12799.2|12786|12795.2|12779.2|2
1629209150000|2021-08-17 14:05:50|12796|12784|12795.7|12783.7|12799.5|12785.2|12795.7|12779.5|1
1629209160000|2021-08-17 14:06:00|12794.7|12782.7|12797.2|12777.2|12798.5|12783.7|12794.7|12777.2|0
1629209170000|2021-08-17 14:06:10|12793|12781|12793|12781|12793|12781|12793|12781|0
1629209180000|2021-08-17 14:06:20|12792|12780|12791|12779|12792|12780|12788.5|12776.5|1
1629209190000|2021-08-17 14:06:30|12790|12778|12795|12775|12795.2|12779|12788.7|12774|0
1629209200000|2021-08-17 14:06:40|12788.7|12776.7|12788.5|12776.5|12788.7|12776.7|12788.5|12776.5|0
1629209210000|2021-08-17 14:06:50|12788.7|12776.7|12789.7|12777.7|12789.7|12777.7|12788.7|12776.7|0
1629209220000|2021-08-17 14:07:00|12789.5|12777.5|12790.7|12778.7|12790.7|12778.7|12788.2|12776.2|0
1629209230000|2021-08-17 14:07:10|12797.2|12777.2|12796|12776|12797.2|12777.2|12796|12776|0
1629209240000|2021-08-17 14:07:20|12790.7|12778.7|12789.7|12777.7|12790.7|12778.7|12788.5|12776.5|0
1629209250000|2021-08-17 14:07:30|12794|12774|12795|12775|12795|12775|12794|12774|0
1629209260000|2021-08-17 14:07:40|12794|12774|12794|12774|12794|12777.7|12789.7|12773.7|0
1629209280000|2021-08-17 14:08:00|12795|12775|12794|12774|12795|12775|12794|12774|0
1629209290000|2021-08-17 14:08:10|12795|12775|12797|12777|12797|12778.8|12790.8|12775|0
1629209300000|2021-08-17 14:08:20|12796|12776|12796|12776|12797|12777|12796|12776|0
1629209310000|2021-08-17 14:08:30|12797|12777|12801|12781|12801|12785.5|12797|12777|0
1629209320000|2021-08-17 14:08:40|12800|12780|12800.5|12780.5|12801.5|12781.5|12799.3|12779.3|0
1629209330000|2021-08-17 14:08:50|12800.8|12780.8|12801.8|12781.8|12801.8|12781.8|12800.8|12780.8|0
1629209340000|2021-08-17 14:09:00|12801.5|12781.5|12801.8|12781.8|12801.8|12781.8|12800.5|12780.5|0
1629209350000|2021-08-17 14:09:10|12804|12784|12804|12784|12804|12784|12804|12784|0
1629209370000|2021-08-17 14:09:30|12802.3|12790.3|12806|12786|12806|12790.3|12802.3|12786|0
1629209380000|2021-08-17 14:09:40|12804|12784|12801.3|12789.3|12804|12789.3|12801.3|12784|0
1629209390000|2021-08-17 14:09:50|12803.5|12791.5|12806.5|12786.5|12808.8|12792.5|12803.5|12786.5|3
1629209400000|2021-08-17 14:10:00|12808.8|12788.8|12802.3|12790.3|12808.8|12793|12802.3|12786.5|3
1629209410000|2021-08-17 14:10:10|12803.3|12791.3|12806.8|12794.8|12806.8|12794.8|12803.3|12791.3|0
1629209420000|2021-08-17 14:10:20|12806.5|12794.5|12804.8|12792.8|12806.5|12794.5|12804.5|12792.5|0
1629209430000|2021-08-17 14:10:30|12803.5|12791.5|12804|12784|12804|12791.5|12800.3|12784|1
1629209440000|2021-08-17 14:10:40|12797.8|12785.8|12795.5|12783.5|12797.8|12785.8|12795.5|12783.5|0
1629209460000|2021-08-17 14:11:00|12793.3|12781.3|12791.5|12779.5|12793.3|12781.3|12790|12778|1
1629209470000|2021-08-17 14:11:10|12792.8|12780.8|12793.8|12781.8|12798|12782.8|12792.8|12778|0
1629209480000|2021-08-17 14:11:20|12792.8|12780.8|12792.8|12780.8|12793.8|12781.8|12791.5|12779.5|0
1629209490000|2021-08-17 14:11:30|12799|12779|12796.3|12784.3|12799|12784.3|12796.3|12779|0
1629209510000|2021-08-17 14:11:50|12797.3|12785.3|12797.3|12785.3|12797.3|12785.3|12797.3|12785.3|0
1629209520000|2021-08-17 14:12:00|12796.3|12784.3|12803.5|12791.5|12803.5|12791.5|12796.3|12784.3|3
1629209530000|2021-08-17 14:12:10|12802.5|12790.5|12804.5|12792.5|12804.5|12792.5|12802.5|12790.5|0
1629209540000|2021-08-17 14:12:20|12804.8|12792.8|12804.5|12792.5|12804.8|12792.8|12804.5|12792.5|0
1629209550000|2021-08-17 14:12:30|12805|12793|12806|12794|12806|12794|12805|12793|1
1629209560000|2021-08-17 14:12:40|12805.5|12793.5|12803.3|12791.3|12805.5|12793.5|12803.3|12791.3|0
1629209570000|2021-08-17 14:12:50|12802.3|12790.3|12804.3|12792.3|12804.3|12792.3|12802.3|12790.3|0
1629209580000|2021-08-17 14:13:00|12800.3|12788.3|12801.3|12781.3|12801.3|12788.3|12797.5|12781.3|0
1629209590000|2021-08-17 14:13:10|12803.5|12783.5|12799.8|12787.8|12803.5|12787.8|12798.8|12783.5|0
1629209600000|2021-08-17 14:13:20|12798.8|12786.8|12798|12786|12801.3|12786.8|12797.8|12781.3|0
1629209610000|2021-08-17 14:13:30|12799|12787|12799|12787|12799|12787|12798|12786|0
1629209620000|2021-08-17 14:13:40|12799.3|12787.3|12800|12788|12800|12788|12798|12786|2
1629209630000|2021-08-17 14:13:50|12802|12790|12800.8|12788.8|12802.5|12790.5|12800.5|12788.5|3
1629209650000|2021-08-17 14:14:10|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|0
1629209670000|2021-08-17 14:14:30|12802.8|12790.8|12802.8|12790.8|12802.8|12790.8|12802.8|12790.8|0
1629209680000|2021-08-17 14:14:40|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|0
1629209700000|2021-08-17 14:15:00|12799.8|12787.8|12799.5|12787.5|12799.8|12787.8|12796.5|12784.5|0
1629209710000|2021-08-17 14:15:10|12799.8|12787.8|12801|12789|12801|12789|12799.8|12787.8|0
1629209720000|2021-08-17 14:15:20|12800|12788|12799|12787|12800|12788|12799|12787|0
1629209740000|2021-08-17 14:15:40|12798|12786|12795.8|12783.8|12798|12786|12794.5|12782.5|3
1629209750000|2021-08-17 14:15:50|12795.5|12783.5|12795.8|12783.8|12795.8|12783.8|12795.5|12783.5|2
1629209760000|2021-08-17 14:16:00|12794.8|12782.8|12791.8|12779.8|12794.8|12782.8|12791.8|12779.8|4
1629209770000|2021-08-17 14:16:10|12792|12780|12792.3|12780.3|12792.3|12780.3|12791.3|12779.3|0
1629209780000|2021-08-17 14:16:20|12792.5|12780.5|12795.5|12783.5|12795.5|12783.5|12792.5|12780.5|2
1629209790000|2021-08-17 14:16:30|12796.5|12784.5|12795.5|12783.5|12796.5|12784.5|12794.5|12782.5|0
1629209800000|2021-08-17 14:16:40|12796.5|12784.5|12793.5|12781.5|12796.5|12784.5|12792.3|12780.3|0
1629209810000|2021-08-17 14:16:50|12794.5|12782.5|12796.5|12784.5|12797|12785|12794.5|12782.5|3
1629209830000|2021-08-17 14:17:10|12797.5|12785.5|12797.5|12785.5|12799|12787|12797.5|12785.5|0
1629209840000|2021-08-17 14:17:20|12796.8|12784.8|12798.8|12786.8|12798.8|12786.8|12796.8|12784.8|0
1629209850000|2021-08-17 14:17:30|12799.8|12787.8|12798.8|12786.8|12799.8|12787.8|12798.8|12786.8|0
1629209860000|2021-08-17 14:17:40|12799.8|12787.8|12801.1|12789.1|12801.1|12789.1|12799.8|12787.8|0
1629209870000|2021-08-17 14:17:50|12800.8|12788.8|12800.1|12788.1|12800.8|12788.8|12799.8|12787.8|0
1629209900000|2021-08-17 14:18:20|12799.1|12787.1|12799.1|12787.1|12799.1|12787.1|12799.1|12787.1|0
1629209920000|2021-08-17 14:18:40|12798.1|12786.1|12798.1|12786.1|12798.1|12786.1|12798.1|12786.1|0
1629209940000|2021-08-17 14:19:00|12799.1|12787.1|12798.1|12786.1|12799.1|12787.1|12797.1|12785.1|0
1629209950000|2021-08-17 14:19:10|12797.1|12785.1|12797.1|12785.1|12797.1|12785.1|12797.1|12785.1|0
1629209970000|2021-08-17 14:19:30|12795.1|12783.1|12794.8|12782.8|12795.1|12783.1|12794.8|12782.8|1
1629209980000|2021-08-17 14:19:40|12792.6|12780.6|12796.8|12784.8|12796.8|12784.8|12792.6|12780.6|0
1629210000000|2021-08-17 14:20:00|12795.8|12783.8|12794.8|12782.8|12795.8|12783.8|12794.8|12782.8|0
1629210010000|2021-08-17 14:20:10|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|0
1629210020000|2021-08-17 14:20:20|12794.8|12782.8|12792.6|12780.6|12794.8|12782.8|12792.6|12780.6|0
1629210030000|2021-08-17 14:20:30|12793.8|12781.8|12794.8|12782.8|12794.8|12782.8|12793.8|12781.8|0
1629210060000|2021-08-17 14:21:00|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|0
1629210070000|2021-08-17 14:21:10|12796.1|12784.1|12796.1|12784.1|12796.1|12784.1|12796.1|12784.1|0
1629210080000|2021-08-17 14:21:20|12797.1|12785.1|12802.8|12790.8|12802.8|12790.8|12797.1|12785.1|4
1629210090000|2021-08-17 14:21:30|12801.8|12789.8|12803.8|12791.8|12803.8|12791.8|12801.8|12789.8|0
1629210100000|2021-08-17 14:21:40|12803.6|12791.6|12807.8|12795.8|12807.8|12795.8|12803.6|12791.6|1
1629210120000|2021-08-17 14:22:00|12810.1|12798.1|12807.8|12795.8|12810.1|12798.1|12807.8|12795.8|0
1629210130000|2021-08-17 14:22:10|12806.8|12794.8|12806.1|12794.1|12807.1|12795.1|12806.1|12794.1|0
1629210150000|2021-08-17 14:22:30|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|0
1629210160000|2021-08-17 14:22:40|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|0
1629210170000|2021-08-17 14:22:50|12809.1|12797.1|12811.6|12799.6|12811.6|12799.6|12809.1|12797.1|3
1629210180000|2021-08-17 14:23:00|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|0
1629210210000|2021-08-17 14:23:30|12813.6|12801.6|12813.6|12801.6|12813.6|12801.6|12813.6|12801.6|0
1629210220000|2021-08-17 14:23:40|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|0
1629210240000|2021-08-17 14:24:00|12815.6|12803.6|12814.6|12802.6|12815.6|12803.6|12814.6|12802.6|0
1629210270000|2021-08-17 14:24:30|12815.6|12803.6|12814.6|12802.6|12815.6|12803.6|12814.6|12802.6|0
1629210280000|2021-08-17 14:24:40|12813.3|12801.3|12812.3|12800.3|12813.3|12801.3|12812.3|12800.3|0
1629210290000|2021-08-17 14:24:50|12811.1|12799.1|12810.3|12798.3|12811.3|12799.3|12810.3|12798.3|0
1629210300000|2021-08-17 14:25:00|12811.3|12799.3|12812.3|12800.3|12812.3|12800.3|12810.1|12798.1|0
1629210310000|2021-08-17 14:25:10|12812.6|12800.6|12813.6|12801.6|12813.6|12801.6|12812.6|12800.6|0
1629210320000|2021-08-17 14:25:20|12812.4|12800.4|12812.6|12800.6|12812.6|12800.6|12812.4|12800.4|0
1629210330000|2021-08-17 14:25:30|12813.6|12801.6|12812.6|12800.6|12813.6|12801.6|12812.4|12800.4|0
1629210340000|2021-08-17 14:25:40|12812.4|12800.4|12810.1|12798.1|12812.4|12800.4|12810.1|12798.1|1
1629210350000|2021-08-17 14:25:50|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|1
1629210360000|2021-08-17 14:26:00|12809.6|12797.6|12814.1|12794.1|12814.1|12797.6|12809.6|12794.1|0
1629210380000|2021-08-17 14:26:20|12810.4|12798.4|12810.4|12798.4|12810.4|12798.4|12810.4|12798.4|0
1629210390000|2021-08-17 14:26:30|12814.1|12794.1|12810.4|12798.4|12814.1|12798.4|12810.4|12794.1|0
1629210400000|2021-08-17 14:26:40|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|12808.1|12796.1|0
1629210410000|2021-08-17 14:26:50|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|0
1629210420000|2021-08-17 14:27:00|12812.9|12792.9|12813.9|12793.9|12813.9|12793.9|12812.9|12792.9|0
1629210430000|2021-08-17 14:27:10|12812.9|12792.9|12811.9|12791.9|12812.9|12792.9|12811.9|12791.9|0
1629210440000|2021-08-17 14:27:20|12812.9|12792.9|12811.9|12791.9|12812.9|12792.9|12811.9|12791.9|0
1629210450000|2021-08-17 14:27:30|12809.9|12789.9|12810.9|12790.9|12810.9|12790.9|12809.9|12789.9|0
1629210470000|2021-08-17 14:27:50|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|0
1629210480000|2021-08-17 14:28:00|12805.6|12793.6|12810.9|12790.9|12810.9|12793.6|12805.6|12789.9|0
1629210500000|2021-08-17 14:28:20|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|0
1629210510000|2021-08-17 14:28:30|12812.9|12792.9|12812.4|12800.4|12812.9|12800.4|12809.1|12792.9|0
1629210520000|2021-08-17 14:28:40|12811.1|12799.1|12812.9|12792.9|12812.9|12799.1|12811.1|12792.9|0
1629210530000|2021-08-17 14:28:50|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|0
1629210550000|2021-08-17 14:29:10|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|0
1629210560000|2021-08-17 14:29:20|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|12811.9|12791.9|0
1629210570000|2021-08-17 14:29:30|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12806.1|12794.1|0
1629210580000|2021-08-17 14:29:40|12811.9|12791.9|12810.1|12798.1|12811.9|12798.1|12810.1|12791.9|2
1629210590000|2021-08-17 14:29:50|12813.9|12793.9|12812.9|12792.9|12813.9|12793.9|12812.9|12792.9|0
1629210600000|2021-08-17 14:30:00|12809.1|12797.1|12812.4|12800.4|12812.4|12800.4|12809.1|12797.1|0
1629210610000|2021-08-17 14:30:10|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|0
1629210620000|2021-08-17 14:30:20|12814.4|12802.4|12812.4|12800.4|12814.4|12802.4|12811.1|12799.1|0
1629210630000|2021-08-17 14:30:30|12812.6|12800.6|12812.4|12800.4|12813.4|12801.4|12812.4|12800.4|0
1629210650000|2021-08-17 14:30:50|12812.6|12800.6|12812.4|12800.4|12813.4|12801.4|12811.4|12799.4|0
1629210660000|2021-08-17 14:31:00|12810.1|12798.1|12805.9|12793.9|12810.1|12798.1|12805.9|12793.9|0
1629210670000|2021-08-17 14:31:10|12807.1|12795.1|12809.1|12797.1|12809.1|12797.1|12807.1|12795.1|0
1629210680000|2021-08-17 14:31:20|12808.1|12796.1|12803.6|12791.6|12808.1|12796.1|12803.6|12791.6|0
1629210690000|2021-08-17 14:31:30|12804.9|12792.9|12806.1|12794.1|12806.1|12794.1|12804.9|12792.9|4
1629210720000|2021-08-17 14:32:00|12805.1|12793.1|12801.9|12789.9|12805.1|12793.1|12801.9|12789.9|2
1629210730000|2021-08-17 14:32:10|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|0
1629210740000|2021-08-17 14:32:20|12800.6|12788.6|12799.6|12787.6|12800.6|12788.6|12799.6|12787.6|0
1629210750000|2021-08-17 14:32:30|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|6
1629210760000|2021-08-17 14:32:40|12798.9|12786.9|12799.9|12787.9|12799.9|12787.9|12798.9|12786.9|0
1629210770000|2021-08-17 14:32:50|12797.6|12785.6|12797.6|12785.6|12799.6|12787.6|12797.6|12785.6|0
1629210780000|2021-08-17 14:33:00|12797.9|12785.9|12798.9|12786.9|12798.9|12786.9|12797.9|12785.9|6
1629210790000|2021-08-17 14:33:10|12797.6|12785.6|12797.4|12785.4|12797.6|12785.6|12796.1|12784.1|3
1629210800000|2021-08-17 14:33:20|12797.1|12785.1|12794.9|12782.9|12797.1|12785.1|12794.9|12782.9|0
1629210840000|2021-08-17 14:34:00|12792.6|12780.6|12794.9|12782.9|12794.9|12782.9|12792.6|12780.6|0
1629210890000|2021-08-17 14:34:50|12793.9|12781.9|12792.6|12780.6|12793.9|12781.9|12792.6|12780.6|0
1629210900000|2021-08-17 14:35:00|12792.9|12780.9|12790.6|12778.6|12792.9|12780.9|12790.6|12778.6|4
1629210910000|2021-08-17 14:35:10|12792.6|12780.6|12793.9|12781.9|12793.9|12781.9|12792.6|12780.6|0
1629210920000|2021-08-17 14:35:20|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|1
1629210930000|2021-08-17 14:35:30|12793.9|12781.9|12795.1|12783.1|12795.1|12783.1|12792.9|12780.9|0
1629210950000|2021-08-17 14:35:50|||||||||1
1629210980000|2021-08-17 14:36:20|12793.9|12781.9|12794.1|12782.1|12795.2|12783.2|12792.9|12780.9|0
1629210990000|2021-08-17 14:36:30|12795.2|12783.2|12795.2|12783.2|12795.2|12783.2|12795.2|12783.2|0
1629211010000|2021-08-17 14:36:50|12793.9|12781.9|12795.7|12783.7|12795.7|12783.7|12793.9|12781.9|2
1629211030000|2021-08-17 14:37:10|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12791.9|12779.9|5
1629211040000|2021-08-17 14:37:20|12791.9|12779.9|12792.9|12780.9|12792.9|12780.9|12791.9|12779.9|0
1629211060000|2021-08-17 14:37:40|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|0
1629211070000|2021-08-17 14:37:50|12791.9|12779.9|12792.9|12780.9|12792.9|12780.9|12791.9|12779.9|0
1629211100000|2021-08-17 14:38:20|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|0
1629211150000|2021-08-17 14:39:10|12790.9|12778.9|12790.7|12778.7|12791.9|12779.9|12790.7|12778.7|0
1629211160000|2021-08-17 14:39:20|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|0
1629211180000|2021-08-17 14:39:40|12792.7|12780.7|12791.9|12779.9|12792.7|12780.7|12791.9|12779.9|5
1629211190000|2021-08-17 14:39:50|12790.7|12778.7|12792.9|12780.9|12792.9|12780.9|12790.7|12778.7|0
1629211200000|2021-08-17 14:40:00|12791.9|12779.9|12790.7|12778.7|12791.9|12779.9|12790.7|12778.7|0
1629211210000|2021-08-17 14:40:10|12790.9|12778.9|12791.9|12779.9|12791.9|12779.9|12790.9|12778.9|0
1629211220000|2021-08-17 14:40:20|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|0
1629211240000|2021-08-17 14:40:40|12791.9|12779.9|12791.9|12779.9|12791.9|12779.9|12791.9|12779.9|0
1629211250000|2021-08-17 14:40:50|12791.7|12779.7|12790.9|12778.9|12791.7|12779.7|12790.7|12778.7|0
1629211260000|2021-08-17 14:41:00|12791.9|12779.9|12790.7|12778.7|12791.9|12779.9|12790.7|12778.7|0
1629211290000|2021-08-17 14:41:30|12788.7|12776.7|12787.9|12775.9|12789.2|12777.2|12787.9|12775.9|2
1629211340000|2021-08-17 14:42:20|||||||||5
1629211360000|2021-08-17 14:42:40|12785.7|12773.7|12787.9|12775.9|12787.9|12775.9|12785.7|12773.7|0
1629211370000|2021-08-17 14:42:50|12786.7|12774.7|12785.9|12773.9|12786.7|12774.7|12785.9|12773.9|0
1629211380000|2021-08-17 14:43:00|12787.9|12775.9|12787.9|12775.9|12787.9|12775.9|12785.7|12773.7|0
1629211390000|2021-08-17 14:43:10|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1629211400000|2021-08-17 14:43:20|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|0
1629211420000|2021-08-17 14:43:40|12789.9|12777.9|12790.2|12778.2|12790.2|12778.2|12789.9|12777.9|1
1629211440000|2021-08-17 14:44:00|12789.2|12777.2|12791.2|12779.2|12792.4|12780.4|12789.2|12777.2|0
1629211450000|2021-08-17 14:44:10|12790.2|12778.2|12788.7|12776.7|12790.2|12778.2|12787.9|12775.9|0
1629211460000|2021-08-17 14:44:20|||||||||1
1629211470000|2021-08-17 14:44:30|12787.7|12775.7|12787.9|12775.9|12787.9|12775.9|12787.7|12775.7|6
1629211480000|2021-08-17 14:44:40|12785.7|12773.7|12784.9|12772.9|12785.7|12773.7|12784.9|12772.9|4
1629211490000|2021-08-17 14:44:50|12785.2|12773.2|12785.2|12773.2|12785.2|12773.2|12785.2|12773.2|0
1629211500000|2021-08-17 14:45:00|12784.2|12772.2|12787.7|12775.7|12789.4|12775.7|12780.7|12768.7|3
1629211510000|2021-08-17 14:45:10|12786.7|12774.7|12788.7|12776.7|12791.4|12776.7|12786.7|12770.4|0
1629211520000|2021-08-17 14:45:20|12787.7|12775.7|12787.7|12775.7|12788.7|12776.7|12787.7|12775.7|0
1629211540000|2021-08-17 14:45:40|12789.7|12777.7|12788.7|12776.7|12789.7|12777.7|12788.7|12776.7|0
1629211550000|2021-08-17 14:45:50|12790|12778|12790|12778|12790|12778|12790|12778|0
1629211560000|2021-08-17 14:46:00|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|0
1629211600000|2021-08-17 14:46:40|12792.5|12780.5|12792.7|12780.7|12792.7|12780.7|12792.5|12780.5|0
1629211610000|2021-08-17 14:46:50|12795|12783|12792.7|12780.7|12797.2|12785.2|12792.7|12780.7|0
1629211620000|2021-08-17 14:47:00|12793.7|12781.7|12792.7|12780.7|12795|12783|12792.7|12780.7|0
1629211630000|2021-08-17 14:47:10|12791.5|12779.5|12790.2|12778.2|12791.5|12779.5|12790.2|12778.2|0
1629211640000|2021-08-17 14:47:20|12792.7|12780.7|12791.5|12779.5|12792.7|12780.7|12791.5|12779.5|0
1629211660000|2021-08-17 14:47:40|12790.5|12778.5|12790.2|12778.2|12791.5|12779.5|12790.2|12778.2|0
1629211670000|2021-08-17 14:47:50|12790.5|12778.5|12789.2|12777.2|12790.5|12778.5|12788|12776|0
1629211680000|2021-08-17 14:48:00|12788.2|12776.2|12790.2|12778.2|12790.2|12778.2|12788|12776|0
1629211690000|2021-08-17 14:48:10|12791.5|12779.5|12791.5|12779.5|12791.5|12779.5|12791.5|12779.5|0
1629211700000|2021-08-17 14:48:20|12791.7|12779.7|12792.7|12780.7|12792.7|12780.7|12791.7|12779.7|0
1629211710000|2021-08-17 14:48:30|12792.5|12780.5|12790.2|12778.2|12792.7|12780.7|12790.2|12778.2|0
1629211720000|2021-08-17 14:48:40|12791.5|12779.5|12791.5|12779.5|12791.5|12779.5|12791.5|12779.5|0
1629211730000|2021-08-17 14:48:50|12792.7|12780.7|12793.7|12781.7|12793.7|12781.7|12792.7|12780.7|0
1629211740000|2021-08-17 14:49:00|12795|12783|12795|12783|12795|12783|12795|12783|0
1629211750000|2021-08-17 14:49:10|12797.2|12785.2|12799.5|12787.5|12799.7|12787.7|12797.2|12785.2|2
1629211760000|2021-08-17 14:49:20|12799.7|12787.7|12801.2|12789.2|12801.7|12789.7|12799.7|12787.7|1
1629211770000|2021-08-17 14:49:30|12800.2|12788.2|12800|12780|12801|12788.2|12796.7|12779.7|0
1629211780000|2021-08-17 14:49:40|12794.7|12782.7|12802.2|12782.2|12803|12783|12794.7|12779|0
1629211790000|2021-08-17 14:49:50|12801|12781|12804.5|12784.5|12805.5|12785.5|12801|12781|0
1629211800000|2021-08-17 14:50:00|12805.5|12785.5|12805.5|12785.5|12805.5|12785.5|12805.5|12785.5|0
1629211810000|2021-08-17 14:50:10|12804.5|12784.5|12805.2|12785.2|12805.5|12785.5|12804.5|12784.5|0
1629211820000|2021-08-17 14:50:20|12805.5|12785.5|12807.5|12787.5|12807.5|12787.5|12805.5|12785.5|0
1629211830000|2021-08-17 14:50:30|12806.5|12786.5|12805.5|12785.5|12806.5|12786.5|12805.5|12785.5|0
1629211840000|2021-08-17 14:50:40|12805.2|12785.2|12807.5|12787.5|12807.5|12787.5|12803|12783|0
1629211850000|2021-08-17 14:50:50|12809.7|12789.7|12809.7|12789.7|12809.7|12789.7|12809.7|12789.7|0
1629211870000|2021-08-17 14:51:10|12812|12792|12813|12793|12813.2|12797.2|12808.2|12792|0
1629211880000|2021-08-17 14:51:20|12810.2|12798.2|12811.7|12791.7|12813|12798.2|12810.2|12791.7|0
1629211890000|2021-08-17 14:51:30|12812.7|12792.7|12813.7|12793.7|12813.7|12793.7|12812.7|12792.7|0
1629211900000|2021-08-17 14:51:40|12812.7|12792.7|12811.7|12791.7|12812.7|12792.7|12811.7|12791.7|0
1629211910000|2021-08-17 14:51:50|12813.8|12793.8|12812.7|12792.7|12813.8|12793.8|12812.7|12792.7|0
1629211930000|2021-08-17 14:52:10|12811.7|12791.7|12811.7|12791.7|12811.7|12791.7|12811.7|12791.7|0
1629211940000|2021-08-17 14:52:20|12811.8|12791.8|12809.7|12789.7|12811.8|12791.8|12809.7|12789.7|0
1629211950000|2021-08-17 14:52:30|12809.3|12789.3|12812.5|12792.5|12812.5|12792.5|12809.3|12789.3|0
1629211960000|2021-08-17 14:52:40|12811.5|12791.5|12811.5|12791.5|12811.5|12791.5|12811.5|12791.5|0
1629212000000|2021-08-17 14:53:20|12810.5|12790.5|12811.5|12791.5|12811.5|12791.5|12809.5|12789.5|0
1629212010000|2021-08-17 14:53:30|12812.5|12792.5|12813.8|12793.8|12813.8|12793.8|12812.5|12792.5|0
1629212050000|2021-08-17 14:54:10|12811.8|12791.8|12809.8|12789.8|12811.8|12791.8|12809.8|12789.8|0
1629212060000|2021-08-17 14:54:20|12803.5|12791.5|12801.8|12789.8|12804|12792|12801.8|12789.8|0
1629212070000|2021-08-17 14:54:30|12802|12790|12799.8|12787.8|12802|12790|12799.8|12787.8|1
1629212080000|2021-08-17 14:54:40|12798.3|12786.3|12802.8|12782.8|12802.8|12786.3|12797|12782.8|1
1629212100000|2021-08-17 14:55:00|12801.8|12781.8|12796.5|12784.5|12801.8|12785.5|12796.5|12781.8|0
1629212110000|2021-08-17 14:55:10|12800.8|12780.8|12804|12784|12804|12784|12800.8|12780.8|0
1629212120000|2021-08-17 14:55:20|12803|12783|12805.3|12785.3|12805.3|12785.3|12802.8|12782.8|0
1629212130000|2021-08-17 14:55:30|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|0
1629212140000|2021-08-17 14:55:40|12804.5|12792.5|12810|12790|12810|12792.5|12804.5|12788.8|0
1629212160000|2021-08-17 14:56:00|12809.8|12789.8|12807.8|12787.8|12809.8|12789.8|12806.8|12786.8|0
1629212170000|2021-08-17 14:56:10|12808.8|12788.8|12805.3|12793.3|12808.8|12793.3|12804|12788.8|0
1629212180000|2021-08-17 14:56:20|12803|12791|12803|12791|12803|12791|12803|12791|1
1629212200000|2021-08-17 14:56:40|12802|12790|12801|12789|12802|12790|12801|12789|0
1629212210000|2021-08-17 14:56:50|12798.5|12786.5|12798.8|12786.8|12798.8|12786.8|12798.5|12786.5|0
1629212230000|2021-08-17 14:57:10|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|0
1629212240000|2021-08-17 14:57:20|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|0
1629212250000|2021-08-17 14:57:30|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|0
1629212260000|2021-08-17 14:57:40|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|0
1629212300000|2021-08-17 14:58:20|12794.8|12782.8|12794.5|12782.5|12794.8|12782.8|12794.5|12782.5|0
1629212310000|2021-08-17 14:58:30|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|0
1629212320000|2021-08-17 14:58:40|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|0
1629212330000|2021-08-17 14:58:50|12797.5|12785.5|12797.8|12785.8|12797.8|12785.8|12796.5|12784.5|0
1629212340000|2021-08-17 14:59:00|12798.8|12786.8|12801.8|12789.8|12801.8|12789.8|12798.8|12786.8|0
1629212350000|2021-08-17 14:59:10|12801|12789|12803|12791|12803|12791|12801|12789|0
1629212370000|2021-08-17 14:59:30|12801.8|12789.8|12800.8|12788.8|12801.8|12789.8|12800.8|12788.8|0
1629212400000|2021-08-17 15:00:00|12803|12791|12805.3|12793.3|12805.3|12793.3|12803|12791|0
1629212410000|2021-08-17 15:00:10|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|2
1629212420000|2021-08-17 15:00:20|12812|12792|12811.5|12791.5|12812|12792|12808.5|12788.5|1
1629212460000|2021-08-17 15:01:00|12811.6|12791.6|12811.6|12791.6|12811.6|12791.6|12811.6|12791.6|0
1629212470000|2021-08-17 15:01:10|12813.6|12793.6|12811.6|12791.6|12813.6|12793.6|12811.6|12791.6|0
1629212480000|2021-08-17 15:01:20|12812.6|12792.6|12812.6|12792.6|12812.6|12792.6|12812.6|12792.6|0
1629212490000|2021-08-17 15:01:30|12813.6|12793.6|12813.6|12793.6|12813.6|12793.6|12813.6|12793.6|0
1629212520000|2021-08-17 15:02:00|12808.8|12796.8|12808.8|12796.8|12808.8|12796.8|12808.8|12796.8|0
1629212530000|2021-08-17 15:02:10|12809.8|12797.8|12815.3|12803.3|12815.3|12803.3|12809.8|12797.8|1
1629212550000|2021-08-17 15:02:30|12814.8|12802.8|12819.8|12799.8|12819.8|12804.3|12814.8|12799.6|4
1629212560000|2021-08-17 15:02:40|12819.3|12799.3|12819.3|12799.3|12819.3|12799.3|12819.3|12799.3|0
1629212570000|2021-08-17 15:02:50|12818.3|12798.3|12819.3|12799.3|12819.3|12799.3|12818.3|12798.3|0
1629212590000|2021-08-17 15:03:10|12819.8|12799.8|12819.6|12799.6|12819.8|12799.8|12819.6|12799.6|0
1629212600000|2021-08-17 15:03:20|12819.8|12799.8|12819.8|12799.8|12819.8|12799.8|12819.8|12799.8|0
1629212610000|2021-08-17 15:03:30|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|0
1629212620000|2021-08-17 15:03:40|12818.6|12806.6|12814.6|12802.6|12818.6|12806.6|12814.6|12802.6|0
1629212630000|2021-08-17 15:03:50|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|0
1629212640000|2021-08-17 15:04:00|12815.8|12803.8|12816.8|12804.8|12816.8|12804.8|12815.8|12803.8|0
1629212650000|2021-08-17 15:04:10|12818.3|12806.3|12818.1|12806.1|12818.3|12806.3|12817.1|12805.1|5
1629212660000|2021-08-17 15:04:20|12818.3|12806.3|12813.8|12801.8|12819.3|12807.3|12813.8|12801.8|0
1629212670000|2021-08-17 15:04:30|12814.8|12802.8|12814.8|12802.8|12814.8|12802.8|12814.8|12802.8|0
1629212680000|2021-08-17 15:04:40|12817.1|12805.1|12818.1|12806.1|12819.3|12807.3|12817.1|12805.1|0
1629212690000|2021-08-17 15:04:50|12817.1|12805.1|12816.8|12804.8|12817.1|12805.1|12816.8|12804.8|0
1629212700000|2021-08-17 15:05:00|12818.8|12806.8|12816.8|12804.8|12818.8|12806.8|12816.8|12804.8|0
1629212780000|2021-08-17 15:06:20|12816.6|12804.6|12814.6|12802.6|12816.6|12804.6|12814.6|12802.6|0
1629212790000|2021-08-17 15:06:30|12814.3|12802.3|12814.3|12802.3|12814.3|12802.3|12814.3|12802.3|0
1629212810000|2021-08-17 15:06:50|12812.3|12800.3|12809.8|12797.8|12812.3|12800.3|12809.8|12797.8|1
1629212820000|2021-08-17 15:07:00|12807.8|12795.8|12804.6|12792.6|12807.8|12795.8|12803.3|12791.3|3
1629212830000|2021-08-17 15:07:10|12806.8|12794.8|12808.6|12788.6|12811.1|12794.8|12806.8|12788.6|0
1629212840000|2021-08-17 15:07:20|12809.8|12789.8|12808.8|12788.8|12811.1|12793.3|12805.3|12788.8|0
1629212850000|2021-08-17 15:07:30|12809.1|12789.1|12808.8|12788.8|12811.1|12791.1|12808.8|12788.8|0
1629212860000|2021-08-17 15:07:40|12802.6|12790.6|12806.8|12786.8|12806.8|12790.6|12802.6|12786.6|0
1629212870000|2021-08-17 15:07:50|12809.1|12789.1|12811.1|12791.1|12811.1|12791.1|12809.1|12789.1|0
1629212880000|2021-08-17 15:08:00|12812.1|12792.1|12811.1|12791.1|12812.1|12792.1|12811.1|12791.1|0
1629212890000|2021-08-17 15:08:10|12812.1|12792.1|12809.1|12789.1|12812.1|12792.1|12809.1|12789.1|0
1629212900000|2021-08-17 15:08:20|12812.1|12792.1|12809.1|12789.1|12812.1|12792.1|12809.1|12789.1|0
1629212910000|2021-08-17 15:08:30|12808.8|12788.8|12808.6|12788.6|12808.8|12788.8|12808.6|12788.6|0
1629212940000|2021-08-17 15:09:00|12808.8|12788.8|12809.8|12789.8|12809.8|12789.8|12808.8|12788.8|0
1629212950000|2021-08-17 15:09:10|12811.1|12791.1|12811.1|12791.1|12811.1|12791.1|12811.1|12791.1|0
1629212960000|2021-08-17 15:09:20|12810.1|12790.1|12808.8|12788.8|12810.1|12790.1|12808.8|12788.8|0
1629212970000|2021-08-17 15:09:30|12809.1|12789.1|12810.1|12790.1|12810.1|12790.1|12809.1|12789.1|0
1629212980000|2021-08-17 15:09:40|12808.8|12788.8|12808.9|12788.9|12808.9|12788.9|12808.6|12788.6|0
1629213010000|2021-08-17 15:10:10|12801.6|12789.6|12800.6|12788.6|12801.6|12789.6|12799.3|12787.3|2
1629213030000|2021-08-17 15:10:30|12798.3|12786.3|12798.3|12786.3|12799.6|12787.6|12798.3|12786.3|0
1629213050000|2021-08-17 15:10:50|12798.4|12786.4|12800.9|12780.9|12800.9|12786.4|12795.1|12780.9|4
1629213060000|2021-08-17 15:11:00|12800.6|12780.6|12801.6|12781.6|12801.6|12781.6|12800.4|12780.4|0
1629213080000|2021-08-17 15:11:20|12801.9|12781.9|12801.9|12781.9|12801.9|12781.9|12801.9|12781.9|0
1629213090000|2021-08-17 15:11:30|12801.4|12781.4|12799.4|12779.4|12801.4|12781.4|12799.4|12779.4|0
1629213150000|2021-08-17 15:12:30|12799.6|12779.6|12799.6|12779.6|12799.6|12779.6|12799.6|12779.6|0
1629213160000|2021-08-17 15:12:40|12799.9|12779.9|12798.6|12778.6|12800.9|12780.9|12798.6|12778.6|1
1629213170000|2021-08-17 15:12:50|12794.4|12782.4|12793.4|12781.4|12794.4|12782.4|12793.4|12781.4|3
1629213180000|2021-08-17 15:13:00|12793.1|12781.1|12793.1|12781.1|12793.1|12781.1|12793.1|12781.1|0
1629213190000|2021-08-17 15:13:10|12793.6|12781.6|12793.6|12781.6|12793.6|12781.6|12793.6|12781.6|1
1629213200000|2021-08-17 15:13:20|12793.1|12781.1|12793.1|12781.1|12793.1|12781.1|12793.1|12781.1|0
1629213210000|2021-08-17 15:13:30|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|0
1629213230000|2021-08-17 15:13:50|12791.1|12779.1|12791.1|12779.1|12791.1|12779.1|12789.1|12777.1|0
1629213240000|2021-08-17 15:14:00|12788.9|12776.9|12790.1|12778.1|12790.1|12778.1|12788.9|12776.9|0
1629213250000|2021-08-17 15:14:10|12791.1|12779.1|12791.1|12779.1|12791.1|12779.1|12791.1|12779.1|0
1629213270000|2021-08-17 15:14:30|12790.1|12778.1|12791.1|12779.1|12791.1|12779.1|12789.1|12777.1|0
1629213280000|2021-08-17 15:14:40|12790.1|12778.1|12790.9|12778.9|12790.9|12778.9|12789.9|12777.9|0
1629213290000|2021-08-17 15:14:50|12792.1|12780.1|12794.1|12782.1|12798.4|12782.1|12792.1|12777.4|0
1629213300000|2021-08-17 15:15:00|12793.1|12781.1|12798.1|12786.1|12800.9|12786.1|12793.1|12778.4|0
1629213310000|2021-08-17 15:15:10|12799.6|12779.6|12798.6|12778.6|12799.6|12781.1|12793.1|12778.4|0
1629213320000|2021-08-17 15:15:20|12799.6|12779.6|12800.6|12780.6|12800.9|12785.1|12797.1|12779.6|0
1629213330000|2021-08-17 15:15:30|12801.9|12781.9|12801.6|12781.6|12801.9|12781.9|12800.6|12780.6|0
1629213340000|2021-08-17 15:15:40|12801.9|12781.9|12799.4|12779.4|12801.9|12781.9|12797.4|12777.4|0
1629213350000|2021-08-17 15:15:50|12794.1|12782.1|12799.4|12779.4|12799.4|12782.1|12794.1|12778.1|0
1629213360000|2021-08-17 15:16:00|12800.6|12780.6|12800.6|12780.6|12800.6|12780.6|12800.6|12780.6|0
1629213370000|2021-08-17 15:16:10|12799.4|12779.4|12800.6|12780.6|12800.6|12780.6|12799.4|12779.4|0
1629213400000|2021-08-17 15:16:40|12799.6|12779.6|12799.4|12779.4|12799.6|12779.6|12799.4|12779.4|0
1629213410000|2021-08-17 15:16:50|12799.9|12779.9|12804.4|12784.4|12804.4|12784.4|12799.9|12779.9|0
1629213420000|2021-08-17 15:17:00|12805.4|12785.4|12805.4|12785.4|12805.4|12785.4|12805.4|12785.4|0
1629213430000|2021-08-17 15:17:10|12803.6|12791.6|12804.9|12792.9|12804.9|12792.9|12803.6|12791.6|0
1629213440000|2021-08-17 15:17:20|12802.6|12790.6|12803.6|12791.6|12803.6|12791.6|12802.6|12790.6|0
1629213450000|2021-08-17 15:17:30|12802.6|12790.6|12802.6|12790.6|12802.6|12790.6|12802.6|12790.6|0
1629213460000|2021-08-17 15:17:40|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|0
1629213470000|2021-08-17 15:17:50|12803.9|12791.9|12804.9|12792.9|12804.9|12792.9|12803.9|12791.9|0
1629213480000|2021-08-17 15:18:00|12807.1|12795.1|12807.9|12795.9|12809.2|12797.2|12807.1|12795.1|2
1629213490000|2021-08-17 15:18:10|12806.4|12794.4|12806.2|12794.2|12807.2|12795.2|12805.9|12793.9|6
1629213500000|2021-08-17 15:18:20|12805.9|12793.9|12805.9|12793.9|12807.2|12795.2|12805.9|12793.9|2
1629213510000|2021-08-17 15:18:30|12807.2|12795.2|12805.9|12793.9|12807.2|12795.2|12805.9|12793.9|0
1629213530000|2021-08-17 15:18:50|12804.9|12792.9|12808.7|12788.7|12808.7|12793.9|12804.9|12788.7|0
1629213550000|2021-08-17 15:19:10|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|0
1629213560000|2021-08-17 15:19:20|12806.2|12794.2|12809.7|12789.7|12809.7|12794.2|12805.9|12789.7|0
1629213570000|2021-08-17 15:19:30|12808.7|12788.7|12805.9|12793.9|12808.7|12793.9|12805.9|12788.7|0
1629213580000|2021-08-17 15:19:40|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|0
1629213590000|2021-08-17 15:19:50|12807.9|12795.9|12806.9|12794.9|12807.9|12795.9|12805.9|12793.9|0
1629213600000|2021-08-17 15:20:00|12807.2|12795.2|12805.9|12793.9|12807.2|12795.2|12805.9|12793.9|0
1629213620000|2021-08-17 15:20:20|12806.2|12794.2|12807.2|12795.2|12808.2|12796.2|12806.2|12794.2|0
1629213630000|2021-08-17 15:20:30|12806.9|12794.9|12807.2|12795.2|12807.2|12795.2|12806.9|12794.9|2
1629213680000|2021-08-17 15:21:20|12805.9|12793.9|12804.9|12792.9|12805.9|12793.9|12804.7|12792.7|6
1629213690000|2021-08-17 15:21:30|12807.2|12795.2|12806.2|12794.2|12807.2|12795.2|12805.9|12793.9|0
1629213700000|2021-08-17 15:21:40|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|0
1629213710000|2021-08-17 15:21:50|12808.4|12796.4|12808.2|12796.2|12809.4|12797.4|12808.2|12796.2|1
1629213720000|2021-08-17 15:22:00|12809.4|12797.4|12809.4|12797.4|12809.4|12797.4|12809.4|12797.4|0
1629213740000|2021-08-17 15:22:20|12810.7|12798.7|12811.9|12799.9|12812.2|12800.2|12810.7|12798.7|4
1629213750000|2021-08-17 15:22:30|12812.9|12800.9|12814.4|12802.4|12814.4|12802.4|12812.9|12800.9|1
1629213760000|2021-08-17 15:22:40|||||||||1
1629213770000|2021-08-17 15:22:50|12815.9|12803.9|12815.9|12803.9|12815.9|12803.9|12815.9|12803.9|1
1629213780000|2021-08-17 15:23:00|12815.7|12803.7|12815.9|12803.9|12815.9|12803.9|12813.7|12801.7|0
1629213800000|2021-08-17 15:23:20|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|0
1629213810000|2021-08-17 15:23:30|12811.7|12799.7|12813.7|12801.7|12813.7|12801.7|12811.7|12799.7|0
1629213820000|2021-08-17 15:23:40|12813.9|12801.9|12815.9|12803.9|12815.9|12803.9|12813.9|12801.9|0
1629213830000|2021-08-17 15:23:50|12816.9|12804.9|12815.9|12803.9|12817.2|12805.2|12815.9|12803.9|0
1629213870000|2021-08-17 15:24:30|12819.4|12799.4|12819.4|12799.4|12819.4|12799.4|12819.4|12799.4|0
1629213880000|2021-08-17 15:24:40|12817.2|12797.2|12817.2|12797.2|12817.2|12797.2|12816.2|12796.2|0
1629213890000|2021-08-17 15:24:50|12812.2|12800.2|12810.2|12798.2|12812.2|12800.2|12810.2|12798.2|0
1629213900000|2021-08-17 15:25:00|12812.2|12800.2|12815.2|12795.2|12815.2|12800.4|12811.4|12795.2|4
1629213910000|2021-08-17 15:25:10|12811.4|12799.4|12817.4|12797.4|12817.4|12799.4|12811.4|12795.2|0
1629213920000|2021-08-17 15:25:20|12813.7|12801.7|12813.7|12801.7|12813.7|12801.7|12813.7|12801.7|0
1629213930000|2021-08-17 15:25:30|12814.7|12802.7|12813.7|12801.7|12814.7|12802.7|12813.7|12801.7|0
1629213940000|2021-08-17 15:25:40|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|0
1629213950000|2021-08-17 15:25:50|12815.7|12803.7|12816|12804|12816|12804|12815.7|12803.7|0
1629213960000|2021-08-17 15:26:00|12815.5|12803.5|12816.5|12804.5|12816.5|12804.5|12815.5|12803.5|5
1629213970000|2021-08-17 15:26:10|12815.5|12803.5|12816|12804|12816.5|12804.5|12815.5|12803.5|3
1629213980000|2021-08-17 15:26:20|12817|12805|12818.2|12806.2|12818.2|12806.2|12817|12805|0
1629214020000|2021-08-17 15:27:00|12818.5|12806.5|12818.2|12806.2|12818.5|12806.5|12818.2|12806.2|0
1629214030000|2021-08-17 15:27:10|12816|12804|12818.2|12806.2|12818.2|12806.2|12816|12804|0
1629214080000|2021-08-17 15:28:00|12817.2|12805.2|12817|12805|12817.2|12805.2|12815.7|12803.7|0
1629214090000|2021-08-17 15:28:10|12818|12806|12818.2|12806.2|12818.2|12806.2|12818|12806|0
1629214100000|2021-08-17 15:28:20|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|12820.2|12808.2|12
1629214110000|2021-08-17 15:28:30|12820.2|12808.2|12818.2|12806.2|12820.2|12808.2|12818.2|12806.2|0
1629214120000|2021-08-17 15:28:40|12819.2|12807.2|12818.2|12806.2|12819.2|12807.2|12818.2|12806.2|0
1629214140000|2021-08-17 15:29:00|12817|12805|12818|12806|12818|12806|12816.7|12804.7|0
1629214150000|2021-08-17 15:29:10|12818.2|12806.2|12817|12805|12818.2|12806.2|12817|12805|0
1629214160000|2021-08-17 15:29:20|12817.2|12805.2|12815.7|12803.7|12818|12806|12815.7|12803.7|0
1629214190000|2021-08-17 15:29:50|12816|12804|12815.7|12803.7|12816|12804|12815.7|12803.7|0
1629214200000|2021-08-17 15:30:00|12815.5|12803.5|12810.7|12798.7|12815.5|12803.5|12810.7|12798.7|0
1629214210000|2021-08-17 15:30:10|12811|12799|12813.2|12801.2|12814.2|12802.2|12811|12799|5
1629214220000|2021-08-17 15:30:20|12813.5|12801.5|12816|12804|12816|12804|12813.5|12801.5|1
1629214230000|2021-08-17 15:30:30|12815|12803|12815|12803|12815|12803|12815|12803|0
1629214250000|2021-08-17 15:30:50|12815.2|12803.2|12816|12804|12817.2|12805.2|12815.2|12803.2|0
1629214260000|2021-08-17 15:31:00|12815|12803|12813|12801|12815|12803|12813|12801|0
1629214270000|2021-08-17 15:31:10|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|0
1629214280000|2021-08-17 15:31:20|12811.7|12799.7|12812.7|12800.7|12812.7|12800.7|12811.7|12799.7|0
1629214320000|2021-08-17 15:32:00|12810.7|12798.7|12811.7|12799.7|12811.7|12799.7|12810.7|12798.7|0
1629214330000|2021-08-17 15:32:10|12810.7|12798.7|12811.7|12799.7|12811.7|12799.7|12810.7|12798.7|0
1629214350000|2021-08-17 15:32:30|12808.7|12796.7|12809.7|12797.7|12809.7|12797.7|12808.7|12796.7|0
1629214360000|2021-08-17 15:32:40|12808.7|12796.7|12804.2|12792.2|12808.7|12796.7|12804.2|12792.2|0
1629214370000|2021-08-17 15:32:50|12805.5|12793.5|12806.5|12794.5|12806.5|12794.5|12805.5|12793.5|0
1629214400000|2021-08-17 15:33:20|12807.7|12795.7|12808.7|12796.7|12808.7|12796.7|12807.7|12795.7|0
1629214420000|2021-08-17 15:33:40|12808.5|12796.5|12806.5|12794.5|12808.5|12796.5|12806.5|12794.5|0
1629214430000|2021-08-17 15:33:50|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|0
1629214440000|2021-08-17 15:34:00|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|0
1629214450000|2021-08-17 15:34:10|12810|12798|12811.2|12799.2|12811.2|12799.2|12810|12798|0
1629214470000|2021-08-17 15:34:30|12812.3|12800.3|12812.3|12800.3|12812.5|12800.5|12812.3|12800.3|0
1629214480000|2021-08-17 15:34:40|12812.5|12800.5|12814|12802|12816|12804|12812.3|12800.3|5
1629214490000|2021-08-17 15:34:50|12814.2|12802.2|12815.2|12803.2|12815.2|12803.2|12814|12802|0
1629214500000|2021-08-17 15:35:00|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|0
1629214520000|2021-08-17 15:35:20|12815.3|12803.3|12811.5|12799.5|12815.3|12803.3|12811.5|12799.5|0
1629214540000|2021-08-17 15:35:40|12810.5|12798.5|12811.5|12799.5|12811.8|12799.8|12810.5|12798.5|0
1629214560000|2021-08-17 15:36:00|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|0
1629214580000|2021-08-17 15:36:20|12810.3|12798.3|12809.3|12797.3|12810.3|12798.3|12809.3|12797.3|0
1629214600000|2021-08-17 15:36:40|12809.8|12797.8|12809.8|12797.8|12809.8|12797.8|12809.8|12797.8|0
1629214650000|2021-08-17 15:37:30|12810.8|12798.8|12812|12800|12812|12800|12810.8|12798.8|0
1629214660000|2021-08-17 15:37:40|12811|12799|12811|12799|12811|12799|12810.8|12798.8|0
1629214670000|2021-08-17 15:37:50|12812|12800|12812|12800|12812|12800|12812|12800|0
1629214680000|2021-08-17 15:38:00|12814|12802|12813|12801|12814|12802|12813|12801|0
1629214690000|2021-08-17 15:38:10|12812|12800|12812|12800|12812|12800|12812|12800|0
1629214700000|2021-08-17 15:38:20|12811|12799|12811|12799|12811|12799|12811|12799|0
1629214720000|2021-08-17 15:38:40|12810|12798|12809|12797|12810|12798|12809|12797|0
1629214730000|2021-08-17 15:38:50|12808.8|12796.8|12805.5|12793.5|12808.8|12796.8|12805.5|12793.5|0
1629214740000|2021-08-17 15:39:00|12805.8|12793.8|12804.8|12792.8|12810.3|12794.8|12804.8|12790|0
1629214750000|2021-08-17 15:39:10|12809|12789|12810|12790|12810|12790|12809|12789|0
1629214760000|2021-08-17 15:39:20|12805.8|12793.8|12803.8|12791.8|12805.8|12793.8|12802.5|12790.5|0
1629214770000|2021-08-17 15:39:30|12802.5|12790.5|12805|12785|12805|12791.8|12801.3|12785|0
1629214780000|2021-08-17 15:39:40|12806|12786|12806|12786|12806|12786|12806|12786|0
1629214790000|2021-08-17 15:39:50|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|0
1629214800000|2021-08-17 15:40:00|12803.8|12783.8|12803.8|12783.8|12804|12784|12803.8|12783.8|0
1629214810000|2021-08-17 15:40:10|12805|12785|12805|12785|12805|12785|12805|12785|0
1629214820000|2021-08-17 15:40:20|12804.8|12784.8|12804.8|12784.8|12804.8|12784.8|12804.8|12784.8|0
1629214830000|2021-08-17 15:40:30|12804.5|12784.5|12797.3|12785.3|12804.5|12787.3|12797.3|12783.5|0
1629214840000|2021-08-17 15:40:40|12801.5|12781.5|12802.5|12782.5|12802.5|12782.5|12801.5|12781.5|0
1629214880000|2021-08-17 15:41:20|12798.3|12786.3|12802.5|12782.5|12802.5|12786.3|12798.3|12782.3|0
1629214890000|2021-08-17 15:41:30|12804|12784|12804.8|12784.8|12805|12785|12804|12784|0
1629214900000|2021-08-17 15:41:40|12803.5|12783.5|12804.8|12784.8|12804.8|12784.8|12803.5|12783.5|0
1629214910000|2021-08-17 15:41:50|12805|12785|12805|12785|12805|12785|12805|12785|0
1629214920000|2021-08-17 15:42:00|12806|12786|12804.8|12784.8|12806|12786|12804.8|12784.8|0
1629214930000|2021-08-17 15:42:10|12804.5|12784.5|12797.3|12785.3|12804.5|12785.3|12797.3|12784.5|0
1629214940000|2021-08-17 15:42:20|12797|12785|12797|12785|12797|12785|12797|12785|0
1629214950000|2021-08-17 15:42:30|12799|12787|12799|12787|12799|12787|12799|12787|0
1629214960000|2021-08-17 15:42:40|12798|12786|12798|12786|12798|12786|12798|12786|0
1629214970000|2021-08-17 15:42:50|12799.3|12787.3|12799|12787|12799.3|12787.3|12799|12787|0
1629214980000|2021-08-17 15:43:00|12797|12785|12797|12785|12797|12785|12797|12785|0
1629215010000|2021-08-17 15:43:30|12796|12784|12795|12783|12796|12784|12795|12783|0
1629215020000|2021-08-17 15:43:40|12797|12785|12797|12785|12797|12785|12797|12785|0
1629215040000|2021-08-17 15:44:00|12796|12784|12796|12784|12796|12784|12796|12784|0
1629215070000|2021-08-17 15:44:30|12795|12783|12795|12783|12795|12783|12795|12783|0
1629215100000|2021-08-17 15:45:00|12792.8|12780.8|12794|12782|12794|12782|12792.8|12780.8|0
1629215110000|2021-08-17 15:45:10|12795|12783|12792.8|12780.8|12795|12783|12792.8|12780.8|0
1629215160000|2021-08-17 15:46:00|12792.6|12780.6|12796.8|12776.8|12796.8|12780.6|12792.6|12776.8|0
1629215170000|2021-08-17 15:46:10|12798.8|12778.8|12794.6|12782.6|12798.8|12782.6|12794.6|12778.8|0
1629215180000|2021-08-17 15:46:20|12792.3|12780.3|12790.3|12778.3|12792.3|12780.3|12788.1|12776.1|0
1629215190000|2021-08-17 15:46:30|12792.3|12780.3|12796.8|12776.8|12796.8|12780.3|12792.3|12776.8|2
1629215200000|2021-08-17 15:46:40|12792.1|12780.1|12792.1|12780.1|12792.1|12780.1|12792.1|12780.1|0
1629215230000|2021-08-17 15:47:10|12791.8|12779.8|12791.6|12779.6|12791.8|12779.8|12791.6|12779.6|0
1629215250000|2021-08-17 15:47:30|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|0
1629215260000|2021-08-17 15:47:40|12793.6|12781.6|12794.6|12782.6|12794.6|12782.6|12793.6|12781.6|0
1629215280000|2021-08-17 15:48:00|12796.6|12784.6|12793.3|12781.3|12796.6|12784.6|12793.3|12781.3|6
1629215310000|2021-08-17 15:48:30|12792.3|12780.3|12792.3|12780.3|12792.3|12780.3|12792.3|12780.3|0
1629215340000|2021-08-17 15:49:00|12793.3|12781.3|12793.3|12781.3|12793.3|12781.3|12793.3|12781.3|0
1629215350000|2021-08-17 15:49:10|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|0
1629215370000|2021-08-17 15:49:30|12788.3|12776.3|12789.3|12777.3|12789.3|12777.3|12787.3|12775.3|0
1629215380000|2021-08-17 15:49:40|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|0
1629215390000|2021-08-17 15:49:50|12789.3|12777.3|12789.3|12777.3|12789.3|12777.3|12789.3|12777.3|0
1629215400000|2021-08-17 15:50:00|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|0
1629215410000|2021-08-17 15:50:10|12787.3|12775.3|12785.3|12773.3|12787.3|12775.3|12785.1|12773.1|0
1629215420000|2021-08-17 15:50:20|12789.3|12777.3|12788.6|12776.6|12789.3|12777.3|12788.6|12776.6|15
1629215430000|2021-08-17 15:50:30|12789.1|12777.1|12789.1|12777.1|12789.1|12777.1|12789.1|12777.1|5
1629215450000|2021-08-17 15:50:50|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|0
1629215460000|2021-08-17 15:51:00|12788.1|12776.1|12786.1|12774.1|12788.1|12776.1|12786.1|12774.1|0
1629215470000|2021-08-17 15:51:10|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|0
1629215490000|2021-08-17 15:51:30|12787.3|12775.3|12785.1|12773.1|12787.3|12775.3|12785.1|12773.1|0
1629215500000|2021-08-17 15:51:40|||||||||5
1629215510000|2021-08-17 15:51:50|12785.3|12773.3|12783.1|12771.1|12785.3|12773.3|12783.1|12771.1|1
1629215520000|2021-08-17 15:52:00|12784.3|12772.3|12786.3|12774.3|12786.3|12774.3|12784.1|12772.1|0
1629215530000|2021-08-17 15:52:10|12783.1|12771.1|12785.3|12773.3|12785.3|12773.3|12783.1|12771.1|0
1629215540000|2021-08-17 15:52:20|12786.3|12774.3|12785.3|12773.3|12786.3|12774.3|12784.3|12772.3|0
1629215550000|2021-08-17 15:52:30|12783.1|12771.1|12785.3|12773.3|12785.3|12773.3|12783.1|12771.1|0
1629215560000|2021-08-17 15:52:40|12783.3|12771.3|12783.3|12771.3|12783.3|12771.3|12783.3|12771.3|0
1629215570000|2021-08-17 15:52:50|12783.1|12771.1|12783.3|12771.3|12783.3|12771.3|12783.1|12771.1|4
1629215580000|2021-08-17 15:53:00|12781.1|12769.1|12783.3|12771.3|12783.3|12771.3|12781.1|12769.1|0
1629215600000|2021-08-17 15:53:20|12781.1|12769.1|12781.1|12769.1|12781.1|12769.1|12781.1|12769.1|0
1629215610000|2021-08-17 15:53:30|12781.3|12769.3|12781.1|12769.1|12782.3|12770.3|12781.1|12769.1|0
1629215620000|2021-08-17 15:53:40|12781.3|12769.3|12782.3|12770.3|12782.3|12770.3|12781.3|12769.3|0
1629215630000|2021-08-17 15:53:50|12781.1|12769.1|12781.1|12769.1|12781.1|12769.1|12781.1|12769.1|1
1629215640000|2021-08-17 15:54:00|12779.1|12767.1|12779.3|12767.3|12779.3|12767.3|12779.1|12767.1|2
1629215650000|2021-08-17 15:54:10|12781.3|12769.3|12781.3|12769.3|12781.3|12769.3|12781.3|12769.3|0
1629215660000|2021-08-17 15:54:20|12781.1|12769.1|12779.1|12767.1|12781.1|12769.1|12779.1|12767.1|0
1629215670000|2021-08-17 15:54:30|12780.3|12768.3|12780.3|12768.3|12780.3|12768.3|12780.3|12768.3|0
1629215700000|2021-08-17 15:55:00|12779.3|12767.3|12781.3|12769.3|12781.3|12769.3|12779.1|12767.1|0
1629215720000|2021-08-17 15:55:20|12781.1|12769.1|12781.3|12769.3|12781.3|12769.3|12781.1|12769.1|0
1629215740000|2021-08-17 15:55:40|12780.1|12768.1|12780.1|12768.1|12780.1|12768.1|12780.1|12768.1|10
1629215750000|2021-08-17 15:55:50|12776.1|12764.1|12776.1|12764.1|12776.1|12764.1|12776.1|12764.1|0
1629215770000|2021-08-17 15:56:10|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|4
1629215800000|2021-08-17 15:56:40|12772.1|12760.1|12771.8|12759.8|12772.1|12760.1|12769.6|12757.6|15
1629215810000|2021-08-17 15:56:50|12774.1|12762.1|12780.4|12760.4|12780.4|12762.1|12774.1|12759.4|0
1629215820000|2021-08-17 15:57:00|12776.6|12764.6|12774.1|12762.1|12780.4|12764.6|12774.1|12758.4|0
1629215830000|2021-08-17 15:57:10|12779.4|12759.4|12783.1|12771.1|12783.1|12771.1|12774.6|12759.4|1
1629215840000|2021-08-17 15:57:20|12783.4|12771.4|12782.1|12770.1|12783.4|12771.4|12782.1|12770.1|0
1629215850000|2021-08-17 15:57:30|12780.9|12768.9|12778.9|12766.9|12782.6|12768.9|12778.9|12761.6|0
1629215860000|2021-08-17 15:57:40|12779.9|12767.9|12782.1|12770.1|12783.4|12771.4|12779.9|12767.9|0
1629215870000|2021-08-17 15:57:50|12779.9|12767.9|12779.9|12767.9|12780.1|12768.1|12778.9|12766.9|0
1629215880000|2021-08-17 15:58:00|12778.9|12766.9|12779.9|12767.9|12779.9|12767.9|12778.9|12766.9|0
1629215890000|2021-08-17 15:58:10|12778.9|12766.9|12778.9|12766.9|12778.9|12766.9|12778.9|12766.9|0
1629215900000|2021-08-17 15:58:20|12780.1|12768.1|12781.1|12769.1|12781.1|12769.1|12780.1|12768.1|0
1629215910000|2021-08-17 15:58:30|12783.1|12771.1|12783.1|12771.1|12783.1|12771.1|12782.4|12770.4|0
1629215920000|2021-08-17 15:58:40|12782.1|12770.1|12782.1|12770.1|12782.1|12770.1|12782.1|12770.1|0
1629215930000|2021-08-17 15:58:50|12783.4|12771.4|12782.1|12770.1|12783.4|12771.4|12782.1|12770.1|0
1629215940000|2021-08-17 15:59:00|12783.4|12771.4|12783.4|12771.4|12783.4|12771.4|12783.4|12771.4|0
1629215950000|2021-08-17 15:59:10|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|0
1629215960000|2021-08-17 15:59:20|12785.4|12773.4|12783.4|12771.4|12785.4|12773.4|12783.4|12771.4|1
1629215970000|2021-08-17 15:59:30|12784.4|12772.4|12787.6|12767.6|12787.6|12773.6|12783.1|12767.6|2
1629215980000|2021-08-17 15:59:40|12783.9|12771.9|12784.9|12772.9|12784.9|12772.9|12783.9|12771.9|0
1629216000000|2021-08-17 16:00:00|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|0
1629216010000|2021-08-17 16:00:10|12783.9|12771.9|12787.1|12775.1|12787.1|12775.1|12783.9|12771.9|1
1629216020000|2021-08-17 16:00:20|12788.4|12776.4|12789.1|12777.1|12790.4|12778.4|12788.4|12776.4|2
1629216030000|2021-08-17 16:00:30|12788.1|12776.1|12788.4|12776.4|12788.4|12776.4|12788.1|12776.1|0
1629216040000|2021-08-17 16:00:40|12788.6|12776.6|12788.4|12776.4|12789.6|12777.6|12787.4|12775.4|3
1629216050000|2021-08-17 16:00:50|12788.1|12776.1|12788.4|12776.4|12788.4|12776.4|12788.1|12776.1|0
1629216070000|2021-08-17 16:01:10|12789.4|12777.4|12784.1|12772.1|12789.4|12777.4|12784.1|12772.1|0
1629216080000|2021-08-17 16:01:20|12787.1|12775.1|12786.1|12774.1|12787.1|12775.1|12786.1|12774.1|0
1629216090000|2021-08-17 16:01:30|12790.6|12770.6|12791.1|12771.1|12791.4|12775.4|12785.9|12769.6|2
1629216100000|2021-08-17 16:01:40|12787.4|12775.4|12791.1|12771.1|12791.1|12775.4|12787.4|12771.1|0
1629216110000|2021-08-17 16:01:50|12790.9|12770.9|12790.9|12770.9|12792.1|12772.1|12790.9|12770.9|0
1629216120000|2021-08-17 16:02:00|12792.1|12772.1|12791.1|12771.1|12792.1|12772.1|12791.1|12771.1|0
1629216130000|2021-08-17 16:02:10|12787.4|12775.4|12783.9|12771.9|12787.6|12775.6|12783.9|12771.9|6
1629216140000|2021-08-17 16:02:20|12784.1|12772.1|12786.1|12774.1|12786.1|12774.1|12784.1|12772.1|0
1629216160000|2021-08-17 16:02:40|12786.4|12774.4|12789.7|12777.7|12789.7|12777.7|12786.2|12774.2|1
1629216170000|2021-08-17 16:02:50|12791.4|12779.4|12794.6|12774.6|12796.2|12779.4|12791.4|12774.6|3
1629216180000|2021-08-17 16:03:00|12795.6|12775.6|12794.4|12774.4|12795.6|12775.6|12794.4|12774.4|5
1629216190000|2021-08-17 16:03:10|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|12788.7|12776.7|1
1629216210000|2021-08-17 16:03:30|12793.4|12773.4|12791.1|12771.1|12793.4|12774.9|12786.9|12770.9|5
1629216220000|2021-08-17 16:03:40|12787.9|12775.9|12787.9|12775.9|12787.9|12775.9|12787.9|12775.9|0
1629216230000|2021-08-17 16:03:50|||||||||5
1629216250000|2021-08-17 16:04:10|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1629216270000|2021-08-17 16:04:30|12787.9|12775.9|12786.9|12774.9|12787.9|12775.9|12786.9|12774.9|0
1629216280000|2021-08-17 16:04:40|12787.9|12775.9|12787.9|12775.9|12787.9|12775.9|12787.9|12775.9|0
1629216290000|2021-08-17 16:04:50|12792.7|12772.7|12792.7|12772.7|12792.7|12772.7|12792.7|12772.7|0
1629216310000|2021-08-17 16:05:10|12791.7|12771.7|12792.7|12772.7|12792.7|12777.9|12788.9|12771.7|0
1629216320000|2021-08-17 16:05:20|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|0
1629216330000|2021-08-17 16:05:30|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12788.9|12776.9|0
1629216340000|2021-08-17 16:05:40|12788.9|12776.9|12789.9|12777.9|12789.9|12777.9|12788.9|12776.9|0
1629216360000|2021-08-17 16:06:00|12790.2|12778.2|12789.9|12777.9|12791.9|12779.9|12789.9|12777.9|0
1629216370000|2021-08-17 16:06:10|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|12791.2|12779.2|1
1629216390000|2021-08-17 16:06:30|12792.4|12780.4|12794.4|12782.4|12794.4|12782.4|12792.4|12780.4|0
1629216410000|2021-08-17 16:06:50|12794.7|12782.7|12796.7|12784.7|12796.7|12784.7|12794.7|12782.7|0
1629216420000|2021-08-17 16:07:00|12795.4|12783.4|12796.7|12784.7|12796.7|12784.7|12794.7|12782.7|0
1629216430000|2021-08-17 16:07:10|12795.7|12783.7|12795.4|12783.4|12795.7|12783.7|12795.4|12783.4|3
1629216440000|2021-08-17 16:07:20|12796.7|12784.7|12795.4|12783.4|12796.7|12784.7|12795.4|12783.4|0
1629216450000|2021-08-17 16:07:30|12794.4|12782.4|12794.4|12782.4|12794.4|12782.4|12794.4|12782.4|0
1629216460000|2021-08-17 16:07:40|12795.4|12783.4|12794.4|12782.4|12795.4|12783.4|12794.4|12782.4|0
1629216470000|2021-08-17 16:07:50|12794.2|12782.2|12795.2|12783.2|12795.4|12783.4|12794.2|12782.2|0
1629216480000|2021-08-17 16:08:00|12796.4|12784.4|12795.2|12783.2|12796.4|12784.4|12795.2|12783.2|0
1629216500000|2021-08-17 16:08:20|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|0
1629216510000|2021-08-17 16:08:30|12795.4|12783.4|12795.2|12783.2|12795.4|12783.4|12795.2|12783.2|0
1629216520000|2021-08-17 16:08:40|12796.4|12784.4|12797.4|12785.4|12797.4|12785.4|12796.4|12784.4|0
1629216530000|2021-08-17 16:08:50|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|12797.7|12785.7|0
1629216540000|2021-08-17 16:09:00|12796.4|12784.4|12797.4|12785.4|12797.4|12785.4|12796.4|12784.4|0
1629216550000|2021-08-17 16:09:10|12797.7|12785.7|12798.5|12786.5|12798.7|12786.7|12797.7|12785.7|0
1629216560000|2021-08-17 16:09:20|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|0
1629216570000|2021-08-17 16:09:30|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|0
1629216600000|2021-08-17 16:10:00|12796.5|12784.5|12794.2|12782.2|12796.5|12784.5|12794.2|12782.2|0
1629216610000|2021-08-17 16:10:10|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|0
1629216620000|2021-08-17 16:10:20|12790.2|12778.2|12791.2|12779.2|12791.2|12779.2|12790.2|12778.2|0
1629216630000|2021-08-17 16:10:30|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|0
1629216660000|2021-08-17 16:11:00|12787.9|12775.9|12788.2|12776.2|12788.2|12776.2|12787.9|12775.9|0
1629216670000|2021-08-17 16:11:10|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1629216690000|2021-08-17 16:11:30|12790|12778|12790|12778|12790|12778|12790|12778|0
1629216700000|2021-08-17 16:11:40|12791|12779|12791|12779|12791|12779|12791|12779|0
1629216710000|2021-08-17 16:11:50|12790|12778|12790|12778|12790|12778|12790|12778|0
1629216790000|2021-08-17 16:13:10|12787.7|12775.7|12790|12778|12790|12778|12787.7|12775.7|0
1629216840000|2021-08-17 16:14:00|12789|12777|12791.5|12771.5|12791.5|12777|12787.7|12771.5|0
1629216860000|2021-08-17 16:14:20|12790.5|12770.5|12783|12771|12790.5|12773.2|12783|12770.5|0
1629216870000|2021-08-17 16:14:30|12781.7|12769.7|12781.7|12769.7|12781.7|12769.7|12781.7|12769.7|0
1629216880000|2021-08-17 16:14:40|12780.7|12768.7|12783.2|12771.2|12783.2|12771.2|12780.7|12768.7|3
1629216900000|2021-08-17 16:15:00|12789.5|12769.5|12788.5|12768.5|12789.5|12769.5|12788.5|12768.5|0
1629216910000|2021-08-17 16:15:10|12789.5|12769.5|12789.5|12769.5|12789.5|12769.5|12789.5|12769.5|0
1629216920000|2021-08-17 16:15:20|12789.7|12769.7|12789.7|12769.7|12789.7|12769.7|12789.7|12769.7|3
1629216930000|2021-08-17 16:15:30|||||||||1
1629216970000|2021-08-17 16:16:10|12788.7|12768.7|12788.7|12768.7|12788.7|12768.7|12788.7|12768.7|0
1629216980000|2021-08-17 16:16:20|12787.5|12767.5|12787.5|12767.5|12789.5|12769.5|12787.5|12767.5|0
1629217020000|2021-08-17 16:17:00|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|0
1629217030000|2021-08-17 16:17:10|12786|12774|12786|12774|12786|12774|12786|12774|0
1629217050000|2021-08-17 16:17:30|12787|12775|12787|12775|12787|12775|12787|12775|0
1629217060000|2021-08-17 16:17:40|12788|12776|12786|12774|12788|12776|12786|12774|0
1629217080000|2021-08-17 16:18:00|12785.7|12773.7|12781.5|12769.5|12785.7|12773.7|12781.5|12769.5|0
1629217090000|2021-08-17 16:18:10|12779.2|12767.2|12779.2|12767.2|12779.2|12767.2|12779.2|12767.2|0
1629217100000|2021-08-17 16:18:20|12776.7|12764.7|12776.7|12764.7|12776.7|12764.7|12776.7|12764.7|4
1629217110000|2021-08-17 16:18:30|12774.7|12762.7|12776.2|12764.2|12776.2|12764.2|12774.7|12762.7|6
1629217120000|2021-08-17 16:18:40|12775|12763|12785.7|12765.7|12785.7|12765.7|12775|12759.5|0
1629217130000|2021-08-17 16:18:50|12783.5|12763.5|12783.5|12763.5|12783.5|12763.5|12783.5|12763.5|0
1629217150000|2021-08-17 16:19:10|12785.7|12765.7|12783.5|12763.5|12785.7|12765.7|12783.5|12763.5|0
1629217160000|2021-08-17 16:19:20|12779.7|12767.7|12779.7|12767.7|12779.7|12767.7|12779.7|12767.7|0
1629217170000|2021-08-17 16:19:30|12780|12768|12784.2|12772.2|12784.2|12772.2|12780|12768|0
1629217180000|2021-08-17 16:19:40|12785.2|12773.2|12786.5|12774.5|12786.5|12774.5|12785.2|12773.2|0
1629217190000|2021-08-17 16:19:50|12787.7|12775.7|12789.2|12777.2|12789.2|12777.2|12787.7|12775.7|2
1629217200000|2021-08-17 16:20:00|12788.2|12776.2|12788.2|12776.2|12788.2|12776.2|12788.2|12776.2|0
1629217210000|2021-08-17 16:20:10|12788|12776|12785|12773|12788.2|12776.2|12785|12773|0
1629217220000|2021-08-17 16:20:20|12786|12774|12786|12774|12786|12774|12786|12774|0
1629217310000|2021-08-17 16:21:50|12784|12772|12784.5|12772.5|12788.2|12772.5|12784|12768.2|15
1629217340000|2021-08-17 16:22:20|12789.7|12769.7|12783.5|12771.5|12790.7|12772.5|12783.5|12769.7|0
1629217350000|2021-08-17 16:22:30|12784.5|12772.5|12784.5|12772.5|12784.5|12772.5|12784.5|12772.5|0
1629217360000|2021-08-17 16:22:40|12788.7|12768.7|12790.7|12770.7|12790.7|12770.7|12788.7|12768.7|5
1629217390000|2021-08-17 16:23:10|12787.5|12775.5|12785.2|12773.2|12787.5|12775.5|12785.2|12773.2|1
1629217400000|2021-08-17 16:23:20|||||||||5
1629217410000|2021-08-17 16:23:30|||||||||2
1629217440000|2021-08-17 16:24:00|||||||||1
1629217450000|2021-08-17 16:24:10|12785.5|12773.5|12785.5|12773.5|12785.5|12773.5|12785.5|12773.5|13
1629217470000|2021-08-17 16:24:30|12786.5|12774.5|12786.5|12774.5|12786.5|12774.5|12786.5|12774.5|0
1629217500000|2021-08-17 16:25:00|12787.5|12775.5|12788.8|12776.8|12788.8|12776.8|12787.5|12775.5|0
1629217530000|2021-08-17 16:25:30|12786.8|12774.8|12786.5|12774.5|12786.8|12774.8|12786.5|12774.5|0
1629217540000|2021-08-17 16:25:40|12787.5|12775.5|12786.5|12774.5|12787.5|12775.5|12786.5|12774.5|0
1629217600000|2021-08-17 16:26:40|12785.8|12773.8|12785.8|12773.8|12785.8|12773.8|12785.8|12773.8|0
1629217610000|2021-08-17 16:26:50|12787|12775|12787|12775|12787|12775|12787|12775|6
1629217620000|2021-08-17 16:27:00|12788|12776|12788|12776|12788|12776|12788|12776|0
1629217640000|2021-08-17 16:27:20|12789.3|12777.3|12788|12776|12789.3|12777.3|12788|12776|0
1629217660000|2021-08-17 16:27:40|12789.3|12777.3|12790.5|12778.5|12790.5|12778.5|12789.3|12777.3|7
1629217690000|2021-08-17 16:28:10|12789.5|12777.5|12789.3|12777.3|12789.5|12777.5|12788|12776|6
1629217730000|2021-08-17 16:28:50|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|0
1629217760000|2021-08-17 16:29:20|12788|12776|12788|12776|12788|12776|12788|12776|0
1629217770000|2021-08-17 16:29:30|12787.8|12775.8|12785.5|12773.5|12787.8|12775.8|12785.5|12773.5|1
1629217780000|2021-08-17 16:29:40|12786.6|12774.6|12786.8|12774.8|12786.8|12774.8|12786.6|12774.6|0
1629217790000|2021-08-17 16:29:50|12787.8|12775.8|12787.8|12775.8|12787.8|12775.8|12787.8|12775.8|0
1629217800000|2021-08-17 16:30:00|12786.8|12774.8|12786.8|12774.8|12786.8|12774.8|12786.8|12774.8|0
1629217810000|2021-08-17 16:30:10|12786.6|12774.6|12786.8|12774.8|12786.8|12774.8|12786.6|12774.6|0
1629217830000|2021-08-17 16:30:30|12787.8|12775.8|12787.8|12775.8|12787.8|12775.8|12786.8|12774.8|0
1629217840000|2021-08-17 16:30:40|12788.8|12776.8|12789.1|12777.1|12789.1|12777.1|12788.8|12776.8|0
1629217850000|2021-08-17 16:30:50|12788.8|12776.8|12787.8|12775.8|12788.8|12776.8|12787.8|12775.8|0
1629217860000|2021-08-17 16:31:00|12786.8|12774.8|12786.8|12774.8|12787.8|12775.8|12786.8|12774.8|6
1629217870000|2021-08-17 16:31:10|12783.8|12771.8|12781.8|12769.8|12783.8|12771.8|12781.8|12769.8|0
1629217890000|2021-08-17 16:31:30|12782.8|12770.8|12782.8|12770.8|12782.8|12770.8|12782.8|12770.8|0
1629217920000|2021-08-17 16:32:00|12780.8|12768.8|12780.8|12768.8|12780.8|12768.8|12780.8|12768.8|0
1629217930000|2021-08-17 16:32:10|||||||||3
1629217940000|2021-08-17 16:32:20|12778.3|12766.3|12778.1|12766.1|12778.3|12766.3|12778.1|12766.1|1
1629217950000|2021-08-17 16:32:30|12775.8|12763.8|12777.3|12765.3|12777.3|12765.3|12775.8|12763.8|1
1629217960000|2021-08-17 16:32:40|12776.3|12764.3|12777.3|12765.3|12777.3|12765.3|12776.3|12764.3|0
1629217970000|2021-08-17 16:32:50|12776.3|12764.3|12774.1|12762.1|12776.3|12764.3|12774.1|12762.1|0
1629217990000|2021-08-17 16:33:10|12773.1|12761.1|12773.1|12761.1|12773.1|12761.1|12773.1|12761.1|0
1629218010000|2021-08-17 16:33:30|12774.1|12762.1|12777.3|12765.3|12777.3|12765.3|12774.1|12762.1|0
1629218020000|2021-08-17 16:33:40|12777.6|12765.6|12778.6|12766.6|12778.6|12766.6|12777.6|12765.6|0
1629218030000|2021-08-17 16:33:50|12777.6|12765.6|12776.3|12764.3|12777.6|12765.6|12776.3|12764.3|0
1629218040000|2021-08-17 16:34:00|12775.3|12763.3|12773.1|12761.1|12775.3|12763.3|12771.8|12759.8|0
1629218050000|2021-08-17 16:34:10|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|0
1629218060000|2021-08-17 16:34:20|12773.8|12761.8|12772.1|12760.1|12773.8|12761.8|12771.8|12759.8|0
1629218070000|2021-08-17 16:34:30|12773.1|12761.1|12769.8|12757.8|12773.1|12761.1|12769.6|12757.6|2
1629218080000|2021-08-17 16:34:40|12770.8|12758.8|12771.8|12759.8|12771.8|12759.8|12770.8|12758.8|5
1629218090000|2021-08-17 16:34:50|12773.1|12761.1|12774.3|12762.3|12774.3|12762.3|12773.1|12761.1|0
1629218110000|2021-08-17 16:35:10|12773.3|12761.3|12773.1|12761.1|12773.3|12761.3|12773.1|12761.1|0
1629218120000|2021-08-17 16:35:20|12774.3|12762.3|12771.8|12759.8|12774.3|12762.3|12771.8|12759.8|0
1629218130000|2021-08-17 16:35:30|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|0
1629218160000|2021-08-17 16:36:00|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|0
1629218170000|2021-08-17 16:36:10|12769.6|12757.6|12767.3|12755.3|12769.6|12757.6|12767.3|12755.3|0
1629218180000|2021-08-17 16:36:20|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|5
1629218200000|2021-08-17 16:36:40|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|0
1629218220000|2021-08-17 16:37:00|||||||||5
1629218260000|2021-08-17 16:37:40|12765.3|12753.3|12757.8|12745.8|12765.3|12753.3|12757.6|12745.6|32
1629218280000|2021-08-17 16:38:00|12755.6|12743.6|12756.1|12744.1|12756.1|12744.1|12755.3|12743.3|16
1629218290000|2021-08-17 16:38:10|12757.1|12745.1|12756.1|12744.1|12757.1|12745.1|12756.1|12744.1|3
1629218300000|2021-08-17 16:38:20|12758.1|12746.1|12758.3|12746.3|12758.3|12746.3|12758.1|12746.1|0
1629218310000|2021-08-17 16:38:30|12758.6|12746.6|12758.6|12746.6|12758.6|12746.6|12758.6|12746.6|0
1629218330000|2021-08-17 16:38:50|12760.6|12748.6|12759.6|12747.6|12760.6|12748.6|12759.6|12747.6|0
1629218340000|2021-08-17 16:39:00|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|0
1629218350000|2021-08-17 16:39:10|12758.6|12746.6|12759.8|12747.8|12759.8|12747.8|12758.6|12746.6|0
1629218360000|2021-08-17 16:39:20|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|0
1629218370000|2021-08-17 16:39:30|12759.8|12747.8|12760.3|12748.3|12760.3|12748.3|12758.3|12746.3|4
1629218380000|2021-08-17 16:39:40|12760.6|12748.6|12760.3|12748.3|12761.6|12749.6|12760.3|12748.3|0
1629218390000|2021-08-17 16:39:50|12761.6|12749.6|12762.6|12750.6|12762.6|12750.6|12761.6|12749.6|2
1629218400000|2021-08-17 16:40:00|12764.6|12752.6|12764.8|12752.8|12764.8|12752.8|12764.6|12752.6|0
1629218410000|2021-08-17 16:40:10|12764.6|12752.6|12761.3|12749.3|12764.6|12752.6|12761.3|12749.3|0
1629218420000|2021-08-17 16:40:20|12760.6|12748.6|12764.8|12752.8|12764.8|12752.8|12760.6|12748.6|0
1629218460000|2021-08-17 16:41:00|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12761.6|12749.6|0
1629218470000|2021-08-17 16:41:10|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|0
1629218480000|2021-08-17 16:41:20|12758.3|12746.3|12757.8|12745.8|12759.1|12747.1|12757.8|12745.8|1
1629218500000|2021-08-17 16:41:40|12758.1|12746.1|12757.8|12745.8|12758.1|12746.1|12755.6|12743.6|8
1629218510000|2021-08-17 16:41:50|12755.3|12743.3|12753.8|12741.8|12756.1|12744.1|12753.8|12741.8|4
1629218520000|2021-08-17 16:42:00|12751.6|12739.6|12749.3|12737.3|12753.8|12741.8|12749.3|12737.3|13
1629218530000|2021-08-17 16:42:10|12749.6|12737.6|12746.6|12734.6|12749.6|12737.6|12745.3|12733.3|22
1629218540000|2021-08-17 16:42:20|12747.3|12735.3|12747.6|12735.6|12748.6|12736.6|12747.3|12735.3|0
1629218550000|2021-08-17 16:42:30|12744.1|12732.1|12740.3|12728.3|12744.1|12732.1|12740.3|12728.3|11
1629218560000|2021-08-17 16:42:40|12741.6|12729.6|12740.3|12728.3|12742.6|12730.6|12740.3|12728.3|1
1629218570000|2021-08-17 16:42:50|12741.6|12729.6|12742.3|12730.3|12742.3|12730.3|12740.3|12728.3|9
1629218580000|2021-08-17 16:43:00|12742.6|12730.6|12742.3|12730.3|12742.6|12730.6|12742.3|12730.3|4
1629218590000|2021-08-17 16:43:10|12743.6|12731.6|12744.6|12732.6|12744.6|12732.6|12743.6|12731.6|0
1629218600000|2021-08-17 16:43:20|12744.8|12732.8|12746.8|12734.8|12747.8|12735.8|12744.8|12732.8|0
1629218610000|2021-08-17 16:43:30|12745.6|12733.6|12744.6|12732.6|12745.6|12733.6|12744.6|12732.6|0
1629218620000|2021-08-17 16:43:40|12744.8|12732.8|12746.8|12734.8|12747.1|12735.1|12744.8|12732.8|1
1629218640000|2021-08-17 16:44:00|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|0
1629218650000|2021-08-17 16:44:10|12745.6|12733.6|12743.6|12731.6|12745.6|12733.6|12743.6|12731.6|2
1629218660000|2021-08-17 16:44:20|||||||||1
1629218670000|2021-08-17 16:44:30|12744.6|12732.6|12746.8|12734.8|12746.8|12734.8|12744.6|12732.6|0
1629218680000|2021-08-17 16:44:40|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|0
1629218700000|2021-08-17 16:45:00|12746.8|12734.8|12744.6|12732.6|12746.8|12734.8|12744.6|12732.6|0
1629218710000|2021-08-17 16:45:10|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|0
1629218720000|2021-08-17 16:45:20|12745.6|12733.6|12744.6|12732.6|12745.6|12733.6|12744.6|12732.6|0
1629218770000|2021-08-17 16:46:10|12743.3|12731.3|12744.6|12732.6|12744.6|12732.6|12743.3|12731.3|0
1629218780000|2021-08-17 16:46:20|12742.6|12730.6|12743.6|12731.6|12743.6|12731.6|12742.3|12730.3|0
1629218790000|2021-08-17 16:46:30|12744.6|12732.6|12746.6|12734.6|12746.6|12734.6|12744.6|12732.6|0
1629218800000|2021-08-17 16:46:40|12744.6|12732.6|12744.6|12732.6|12744.6|12732.6|12744.6|12732.6|0
1629218820000|2021-08-17 16:47:00|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|0
1629218830000|2021-08-17 16:47:10|12743.4|12731.4|12742.1|12730.1|12743.4|12731.4|12740.3|12728.3|15
1629218840000|2021-08-17 16:47:20|12740.1|12728.1|12744.1|12732.1|12744.1|12732.1|12740.1|12728.1|0
1629218850000|2021-08-17 16:47:30|12748.4|12728.4|12742.1|12730.1|12748.4|12731.1|12742.1|12728.4|0
1629218860000|2021-08-17 16:47:40|12743.1|12731.1|12747.4|12727.4|12747.4|12731.1|12743.1|12727.4|0
1629218870000|2021-08-17 16:47:50|12743.1|12731.1|12742.1|12730.1|12743.1|12731.1|12742.1|12730.1|0
1629218890000|2021-08-17 16:48:10|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|1
1629218900000|2021-08-17 16:48:20|12748.4|12728.4|12748.4|12728.4|12748.4|12728.4|12748.4|12728.4|0
1629218910000|2021-08-17 16:48:30|12742.1|12730.1|12739.9|12727.9|12742.1|12730.1|12739.9|12727.9|0
1629218920000|2021-08-17 16:48:40|12741.9|12729.9|12741.6|12729.6|12741.9|12729.9|12741.6|12729.6|0
1629218930000|2021-08-17 16:48:50|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|0
1629218940000|2021-08-17 16:49:00|12742.6|12730.6|12741.6|12729.6|12742.6|12730.6|12741.6|12729.6|0
1629218950000|2021-08-17 16:49:10|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|0
1629218960000|2021-08-17 16:49:20|12741.6|12729.6|12739.6|12727.6|12741.6|12729.6|12739.6|12727.6|5
1629218970000|2021-08-17 16:49:30|12744.6|12724.6|12745.6|12725.6|12745.6|12725.6|12743.4|12723.4|5
1629218980000|2021-08-17 16:49:40|12745.4|12725.4|12745.6|12725.6|12745.6|12725.6|12744.4|12724.4|0
1629218990000|2021-08-17 16:49:50|12741.9|12729.9|12739.9|12727.9|12741.9|12729.9|12739.9|12727.9|0
1629219000000|2021-08-17 16:50:00|12740.9|12728.9|12739.9|12727.9|12741.1|12729.1|12739.9|12727.9|0
1629219020000|2021-08-17 16:50:20|12741.9|12729.9|12747.4|12727.4|12747.4|12729.9|12741.9|12727.4|0
1629219030000|2021-08-17 16:50:30|12742.1|12730.1|12751.6|12731.6|12751.6|12731.6|12742.1|12727.4|0
1629219040000|2021-08-17 16:50:40|12750.6|12730.6|12748.9|12736.9|12750.6|12736.9|12748.9|12730.6|0
1629219050000|2021-08-17 16:50:50|12749.1|12737.1|12751.1|12739.1|12751.1|12739.1|12749.1|12737.1|0
1629219060000|2021-08-17 16:51:00|12749.9|12737.9|12750.9|12730.9|12751.6|12737.9|12749.9|12730.9|0
1629219070000|2021-08-17 16:51:10|12747.1|12735.1|12746.9|12734.9|12747.1|12735.1|12746.9|12734.9|0
1629219090000|2021-08-17 16:51:30|12745.6|12733.6|12743.1|12731.1|12745.6|12733.6|12740.9|12728.9|1
1629219110000|2021-08-17 16:51:50|12744.1|12732.1|12746.4|12734.4|12746.4|12734.4|12743.1|12731.1|0
1629219120000|2021-08-17 16:52:00|12750.6|12730.6|12750.6|12730.6|12750.6|12730.6|12750.6|12730.6|0
1629219130000|2021-08-17 16:52:10|12747.9|12735.9|12749.1|12737.1|12751.9|12737.1|12747.9|12731.6|0
1629219140000|2021-08-17 16:52:20|12752.9|12732.9|12748.1|12736.1|12752.9|12736.1|12748.1|12732.9|0
1629219150000|2021-08-17 16:52:30|12749.1|12737.1|12752.6|12732.6|12752.6|12737.1|12745.9|12732.6|2
1629219160000|2021-08-17 16:52:40|12749.1|12737.1|12755.4|12735.4|12755.4|12739.1|12749.1|12735.4|0
1629219170000|2021-08-17 16:52:50|12753.6|12741.6|12760.4|12740.4|12760.4|12746.1|12753.6|12740.4|0
1629219180000|2021-08-17 16:53:00|12760.1|12740.1|12759.1|12739.1|12760.1|12740.1|12759.1|12739.1|0
1629219190000|2021-08-17 16:53:10|12757.9|12737.9|12756.9|12736.9|12757.9|12737.9|12756.9|12736.9|0
1629219200000|2021-08-17 16:53:20|12751.6|12739.6|12756.4|12736.4|12756.4|12739.6|12751.6|12735.4|0
1629219210000|2021-08-17 16:53:30|12755.4|12735.4|12755.4|12735.4|12755.4|12735.4|12755.4|12735.4|0
1629219220000|2021-08-17 16:53:40|12751.6|12739.6|12757.9|12737.9|12757.9|12741.6|12751.6|12737.9|0
1629219230000|2021-08-17 16:53:50|12755.6|12735.6|12756.6|12736.6|12756.6|12736.6|12755.6|12735.6|0
1629219240000|2021-08-17 16:54:00|12756.4|12736.4|12754.1|12734.1|12756.4|12736.4|12754.1|12734.1|0
1629219250000|2021-08-17 16:54:10|12753.9|12733.9|12752.9|12732.9|12753.9|12733.9|12752.9|12732.9|0
1629219260000|2021-08-17 16:54:20|12752.7|12732.7|12749.6|12729.6|12752.7|12732.7|12749.6|12729.6|0
1629219270000|2021-08-17 16:54:30|12750.6|12730.6|12748.6|12728.6|12750.6|12734.4|12746.4|12728.6|0
1629219280000|2021-08-17 16:54:40|12749.6|12729.6|12752.9|12732.9|12752.9|12732.9|12749.6|12729.6|0
1629219290000|2021-08-17 16:54:50|12754.9|12734.9|12754.2|12734.2|12754.9|12734.9|12753.9|12733.9|0
1629219300000|2021-08-17 16:55:00|12755.4|12735.4|12755.2|12735.2|12755.4|12735.4|12755.2|12735.2|0
1629219310000|2021-08-17 16:55:10|12753.9|12733.9|12752.9|12732.9|12753.9|12733.9|12752.9|12732.9|0
1629219320000|2021-08-17 16:55:20|12753.2|12733.2|12750.7|12730.7|12755.4|12735.4|12750.7|12730.7|0
1629219330000|2021-08-17 16:55:30|12745.4|12733.4|12748.6|12728.6|12748.6|12733.4|12745.4|12728.6|0
1629219340000|2021-08-17 16:55:40|12750.7|12730.7|12750.7|12730.7|12750.7|12730.7|12750.7|12730.7|0
1629219350000|2021-08-17 16:55:50|12745.4|12733.4|12744.4|12732.4|12745.4|12733.4|12744.4|12732.4|0
1629219360000|2021-08-17 16:56:00|12741.9|12729.9|12743.2|12731.2|12743.2|12731.2|12737.4|12725.4|1
1629219380000|2021-08-17 16:56:20|12741.9|12729.9|12739.7|12727.7|12741.9|12729.9|12739.7|12727.7|0
1629219410000|2021-08-17 16:56:50|12740.7|12728.7|12741.7|12729.7|12741.7|12729.7|12740.7|12728.7|0
1629219430000|2021-08-17 16:57:10|12741.9|12729.9|12741.9|12729.9|12741.9|12729.9|12741.9|12729.9|0
1629219440000|2021-08-17 16:57:20|12740.7|12728.7|12739.9|12727.9|12740.7|12728.7|12739.9|12727.9|0
1629219450000|2021-08-17 16:57:30|12741.9|12729.9|12741.9|12729.9|12741.9|12729.9|12741.9|12729.9|0
1629219470000|2021-08-17 16:57:50|12742.9|12730.9|12743.7|12731.7|12744.2|12732.2|12742.9|12730.9|0
1629219480000|2021-08-17 16:58:00|12744.7|12732.7|12743.7|12731.7|12745.7|12733.7|12743.7|12731.7|0
1629219490000|2021-08-17 16:58:10|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|0
1629219500000|2021-08-17 16:58:20|12743.7|12731.7|12742.9|12730.9|12743.7|12731.7|12742.9|12730.9|6
1629219510000|2021-08-17 16:58:30|12743.9|12731.9|12743.9|12731.9|12743.9|12731.9|12743.9|12731.9|1
1629219540000|2021-08-17 16:59:00|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|0
1629219580000|2021-08-17 16:59:40|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|12740.9|12728.9|0
1629219600000|2021-08-17 17:00:00|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|0
1629219610000|2021-08-17 17:00:10|12738.9|12726.9|12738.9|12726.9|12738.9|12726.9|12738.9|12726.9|0
1629219630000|2021-08-17 17:00:30|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|0
1629219640000|2021-08-17 17:00:40|12745|12733|12745|12733|12745|12733|12745|12733|0
1629219680000|2021-08-17 17:01:20|||||||||3
1629219690000|2021-08-17 17:01:30|12744|12732|12744|12732|12744|12732|12744|12732|0
1629219700000|2021-08-17 17:01:40|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|12742.9|12730.9|0
1629219720000|2021-08-17 17:02:00|12745|12733|12745|12733|12745|12733|12745|12733|0
1629219730000|2021-08-17 17:02:10|12747|12735|12747|12735|12747|12735|12747|12735|0
1629219780000|2021-08-17 17:03:00|12749|12737|12749|12737|12749|12737|12749|12737|0
1629219810000|2021-08-17 17:03:30|12747|12735|12747|12735|12747|12735|12747|12735|0
1629219820000|2021-08-17 17:03:40|12749|12737|12749|12737|12749|12737|12749|12737|2
1629219840000|2021-08-17 17:04:00|12751|12739|12753|12741|12753|12741|12751|12739|1
1629219850000|2021-08-17 17:04:10|12755|12743|12766.5|12736.5|12766.7|12743.7|12755|12736.5|6
1629219860000|2021-08-17 17:04:20|12769.5|12739.5|12771|12741|12771|12741|12769.5|12739.5|0
1629219870000|2021-08-17 17:04:30|12772|12742|12773.5|12743.5|12773.5|12743.5|12771|12741|0
1629219880000|2021-08-17 17:04:40|12771|12741|12766.5|12736.5|12771|12741|12766.5|12736.5|0
1629219890000|2021-08-17 17:04:50|12767.5|12737.5|12766.5|12736.5|12767.5|12737.5|12766.5|12736.5|0
1629219900000|2021-08-17 17:05:00|12765.5|12735.5|12764.2|12734.2|12765.5|12735.5|12764.2|12734.2|0
1629219920000|2021-08-17 17:05:20|12764|12734|12758.5|12738.5|12764|12738.5|12758.5|12733.7|0
1629219930000|2021-08-17 17:05:30|12759.5|12739.5|12759.5|12739.5|12759.5|12739.5|12759.5|12739.5|0
1629219940000|2021-08-17 17:05:40|12758.5|12738.5|12758.5|12738.5|12758.5|12738.5|12758.5|12738.5|0
1629219950000|2021-08-17 17:05:50|12756.5|12736.5|12755.5|12735.5|12756.5|12736.5|12754.2|12734.2|0
1629219960000|2021-08-17 17:06:00|12754.2|12734.2|12753.2|12733.2|12754.2|12734.2|12753.2|12733.2|0
1629219970000|2021-08-17 17:06:10|12754.2|12734.2|12754.2|12734.2|12754.2|12734.2|12754.2|12734.2|0
1629219980000|2021-08-17 17:06:20|12755.2|12735.2|12755.2|12735.2|12755.2|12735.2|12755.2|12735.2|0
1629220010000|2021-08-17 17:06:50|12751.5|12739.5|12751.5|12739.5|12751.5|12739.5|12751.5|12739.5|0
1629220020000|2021-08-17 17:07:00|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|5
1629220050000|2021-08-17 17:07:30|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|0
1629220110000|2021-08-17 17:08:30|12752|12740|12752|12740|12752|12740|12752|12740|0
1629220120000|2021-08-17 17:08:40|12752.5|12740.5|12749.5|12737.5|12752.5|12740.5|12749.5|12737.5|5
1629220130000|2021-08-17 17:08:50|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|0
1629220140000|2021-08-17 17:09:00|12749.5|12737.5|12749.5|12737.5|12749.5|12737.5|12749.5|12737.5|0
1629220150000|2021-08-17 17:09:10|12747.5|12735.5|12747.5|12735.5|12747.5|12735.5|12747.5|12735.5|0
1629220160000|2021-08-17 17:09:20|12753.5|12741.5|12755.8|12743.8|12755.8|12743.8|12753.5|12741.5|0
1629220170000|2021-08-17 17:09:30|12757|12745|12756.5|12744.5|12758|12746|12756.5|12744.5|7
1629220180000|2021-08-17 17:09:40|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|0
1629220200000|2021-08-17 17:10:00|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|0
1629220210000|2021-08-17 17:10:10|12760.5|12748.5|12760.5|12748.5|12760.5|12748.5|12760.5|12748.5|1
1629220220000|2021-08-17 17:10:20|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|0
1629220230000|2021-08-17 17:10:30|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|0
1629220290000|2021-08-17 17:11:30|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|0
1629220300000|2021-08-17 17:11:40|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|0
1629220320000|2021-08-17 17:12:00|12759.6|12747.6|12759.6|12747.6|12759.6|12747.6|12759.6|12747.6|10
1629220330000|2021-08-17 17:12:10|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|0
1629220350000|2021-08-17 17:12:30|12757.8|12745.8|12757.8|12745.8|12757.8|12745.8|12757.8|12745.8|0
1629220390000|2021-08-17 17:13:10|12755.8|12743.8|12755.8|12743.8|12755.8|12743.8|12755.8|12743.8|0
1629220400000|2021-08-17 17:13:20|12757.8|12745.8|12757.8|12745.8|12757.8|12745.8|12757.8|12745.8|0
1629220420000|2021-08-17 17:13:40|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|0
1629220430000|2021-08-17 17:13:50|12762.1|12750.1|12756.6|12744.6|12762.1|12750.1|12756.6|12744.6|5
1629220440000|2021-08-17 17:14:00|12757.6|12745.6|12758.6|12746.6|12758.6|12746.6|12757.6|12745.6|0
1629220450000|2021-08-17 17:14:10|12757.6|12745.6|12756.6|12744.6|12757.6|12745.6|12756.6|12744.6|0
1629220460000|2021-08-17 17:14:20|12755.6|12743.6|12757.6|12745.6|12757.6|12745.6|12755.6|12743.6|0
1629220470000|2021-08-17 17:14:30|12756.6|12744.6|12755.8|12743.8|12756.6|12744.6|12755.8|12743.8|0
1629220480000|2021-08-17 17:14:40|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|0
1629220500000|2021-08-17 17:15:00|12756.8|12744.8|12756.8|12744.8|12756.8|12744.8|12755.8|12743.8|0
1629220510000|2021-08-17 17:15:10|12755.8|12743.8|12756.8|12744.8|12756.8|12744.8|12755.8|12743.8|0
1629220520000|2021-08-17 17:15:20|12755.8|12743.8|12755.8|12743.8|12755.8|12743.8|12755.8|12743.8|0
1629220530000|2021-08-17 17:15:30|12753.8|12741.8|12750|12738|12753.8|12741.8|12750|12738|8
1629220560000|2021-08-17 17:16:00|12748|12736|12748|12736|12748|12736|12748|12736|0
1629220590000|2021-08-17 17:16:30|12747|12735|12748|12736|12748|12736|12747|12735|1
1629220600000|2021-08-17 17:16:40|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|0
1629220690000|2021-08-17 17:18:10|12747.1|12735.1|12747.1|12735.1|12747.1|12735.1|12747.1|12735.1|0
1629220740000|2021-08-17 17:19:00|12745.1|12733.1|12745.1|12733.1|12745.1|12733.1|12745.1|12733.1|0
1629220760000|2021-08-17 17:19:20|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|12744.1|12732.1|0
1629220770000|2021-08-17 17:19:30|12743|12731|12743.8|12731.8|12744.1|12732.1|12743|12731|3
1629220790000|2021-08-17 17:19:50|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|0
1629220810000|2021-08-17 17:20:10|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|0
1629220820000|2021-08-17 17:20:20|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|0
1629220830000|2021-08-17 17:20:30|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|0
1629220840000|2021-08-17 17:20:40|12742.6|12730.6|12742.6|12730.6|12742.6|12730.6|12742.6|12730.6|0
1629220870000|2021-08-17 17:21:10|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|0
1629220880000|2021-08-17 17:21:20|||||||||11
1629220890000|2021-08-17 17:21:30|12740.8|12728.8|12740.8|12728.8|12740.8|12728.8|12740.8|12728.8|1
1629220900000|2021-08-17 17:21:40|12738.8|12726.8|12738.8|12726.8|12738.8|12726.8|12738.8|12726.8|0
1629220910000|2021-08-17 17:21:50|12740.8|12728.8|12740.8|12728.8|12740.8|12728.8|12740.8|12728.8|0
1629220940000|2021-08-17 17:22:20|12738.8|12726.8|12738.8|12726.8|12738.8|12726.8|12738.8|12726.8|0
1629220950000|2021-08-17 17:22:30|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|10
1629220980000|2021-08-17 17:23:00|12737.8|12725.8|12736.3|12724.3|12737.8|12725.8|12736.1|12724.1|5
1629220990000|2021-08-17 17:23:10|12736.1|12724.1|12736.3|12724.3|12736.3|12724.3|12736.1|12724.1|2
1629221010000|2021-08-17 17:23:30|12738.3|12726.3|12738.3|12726.3|12738.3|12726.3|12738.3|12726.3|0
1629221020000|2021-08-17 17:23:40|12737.8|12725.8|12737.8|12725.8|12737.8|12725.8|12737.8|12725.8|8
1629221030000|2021-08-17 17:23:50|||||||||1
1629221050000|2021-08-17 17:24:10|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|12735.8|12723.8|0
1629221070000|2021-08-17 17:24:30|12737.8|12725.8|12744.1|12724.1|12744.1|12725.8|12737.8|12722.1|0
1629221080000|2021-08-17 17:24:40|12742.1|12722.1|12737.8|12725.8|12742.1|12725.8|12737.8|12721.1|0
1629221100000|2021-08-17 17:25:00|12739.8|12727.8|12739.8|12727.8|12739.8|12727.8|12739.8|12727.8|0
1629221110000|2021-08-17 17:25:10|12737.8|12725.8|12737.8|12725.8|12737.8|12725.8|12736.8|12724.8|0
1629221130000|2021-08-17 17:25:30|12735.8|12723.8|12736.8|12724.8|12736.8|12724.8|12735.8|12723.8|0
1629221140000|2021-08-17 17:25:40|12735.8|12723.8|12735.8|12723.8|12735.8|12723.8|12735.8|12723.8|0
1629221150000|2021-08-17 17:25:50|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|0
1629221160000|2021-08-17 17:26:00|12737.8|12725.8|12735.8|12723.8|12737.8|12725.8|12735.6|12723.6|1
1629221180000|2021-08-17 17:26:20|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|0
1629221190000|2021-08-17 17:26:30|12737.8|12725.8|12737.8|12725.8|12739.8|12727.8|12737.8|12725.8|1
1629221200000|2021-08-17 17:26:40|12738.8|12726.8|12738.8|12726.8|12738.8|12726.8|12738.8|12726.8|0
1629221230000|2021-08-17 17:27:10|12738.6|12726.6|12738.8|12726.8|12738.8|12726.8|12738.6|12726.6|1
1629221250000|2021-08-17 17:27:30|12738.6|12726.6|12737.8|12725.8|12738.6|12726.6|12737.6|12725.6|9
1629221260000|2021-08-17 17:27:40|12738.6|12726.6|12739.9|12727.9|12739.9|12727.9|12738.6|12726.6|0
1629221270000|2021-08-17 17:27:50|12740.9|12728.9|12746.1|12726.1|12746.1|12729.9|12740.9|12726.1|0
1629221290000|2021-08-17 17:28:10|12748.1|12728.1|12748.1|12728.1|12748.1|12728.1|12748.1|12728.1|0
1629221300000|2021-08-17 17:28:20|12747.1|12727.1|12748.1|12728.1|12748.1|12728.1|12747.1|12727.1|0
1629221320000|2021-08-17 17:28:40|12750.4|12730.4|12747.1|12727.1|12750.4|12730.4|12747.1|12727.1|0
1629221340000|2021-08-17 17:29:00|12746.1|12726.1|12739.9|12727.9|12746.1|12729.9|12739.9|12726.1|0
1629221350000|2021-08-17 17:29:10|12738.9|12726.9|12738.9|12726.9|12738.9|12726.9|12738.9|12726.9|0
1629221360000|2021-08-17 17:29:20|12739.9|12727.9|12738.9|12726.9|12739.9|12727.9|12738.9|12726.9|0
1629221370000|2021-08-17 17:29:30|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|0
1629221380000|2021-08-17 17:29:40|12738.9|12726.9|12738.6|12726.6|12738.9|12726.9|12738.6|12726.6|4
1629221390000|2021-08-17 17:29:50|12737.6|12725.6|12737.6|12725.6|12737.6|12725.6|12737.6|12725.6|0
1629221460000|2021-08-17 17:31:00|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|0
1629221470000|2021-08-17 17:31:10|12735.6|12723.6|12739.6|12727.6|12739.6|12727.6|12735.6|12723.6|0
1629221480000|2021-08-17 17:31:20|12739.9|12727.9|12745.4|12725.4|12745.4|12728.1|12739.9|12725.4|10
1629221490000|2021-08-17 17:31:30|12741.1|12729.1|12743.9|12731.9|12743.9|12731.9|12740.4|12728.4|1
1629221500000|2021-08-17 17:31:40|12744.9|12732.9|12744.9|12732.9|12744.9|12732.9|12744.9|12732.9|0
1629221510000|2021-08-17 17:31:50|12743.6|12731.6|12743.9|12731.9|12743.9|12731.9|12743.6|12731.6|0
1629221520000|2021-08-17 17:32:00|12742.6|12730.6|12744.9|12732.9|12744.9|12732.9|12742.6|12730.6|0
1629221530000|2021-08-17 17:32:10|12742.6|12730.6|12740.4|12728.4|12742.6|12730.6|12740.4|12728.4|0
1629221560000|2021-08-17 17:32:40|12741.4|12729.4|12740.4|12728.4|12741.4|12729.4|12740.4|12728.4|0
1629221630000|2021-08-17 17:33:50|12740.1|12728.1|12742.1|12730.1|12742.1|12730.1|12740.1|12728.1|0
1629221640000|2021-08-17 17:34:00|12742.4|12730.4|12742.4|12730.4|12742.4|12730.4|12742.4|12730.4|0
1629221670000|2021-08-17 17:34:30|12742.1|12730.1|12739.9|12727.9|12742.1|12730.1|12739.9|12727.9|1
1629221700000|2021-08-17 17:35:00|12737.6|12725.6|12735.4|12723.4|12737.6|12725.6|12733.4|12721.4|22
1629221710000|2021-08-17 17:35:10|12736.6|12724.6|12739.9|12727.9|12739.9|12727.9|12736.6|12724.6|0
1629221720000|2021-08-17 17:35:20|12738.9|12726.9|12737.9|12725.9|12738.9|12726.9|12737.6|12725.6|0
1629221730000|2021-08-17 17:35:30|12735.6|12723.6|12735.6|12723.6|12735.6|12723.6|12735.6|12723.6|0
1629221740000|2021-08-17 17:35:40|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|0
1629221750000|2021-08-17 17:35:50|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|0
1629221770000|2021-08-17 17:36:10|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|0
1629221780000|2021-08-17 17:36:20|12727.1|12715.1|12730.1|12718.1|12730.1|12718.1|12725.9|12713.9|10
1629221790000|2021-08-17 17:36:30|12731.1|12719.1|12739.6|12719.6|12739.6|12722.1|12731.1|12716.6|0
1629221800000|2021-08-17 17:36:40|12739.4|12719.4|12738.4|12718.4|12739.4|12719.4|12738.4|12718.4|0
1629221820000|2021-08-17 17:37:00|12739.4|12719.4|12733.1|12721.1|12739.4|12721.1|12733.1|12719.4|0
1629221840000|2021-08-17 17:37:20|12731.9|12719.9|12739.4|12719.4|12739.4|12719.9|12730.9|12718.9|0
1629221850000|2021-08-17 17:37:30|12741.4|12721.4|12741.7|12721.7|12741.7|12721.7|12739.4|12719.4|0
1629221860000|2021-08-17 17:37:40|12739.9|12727.9|12742.7|12722.7|12742.7|12727.9|12739.9|12722.7|0
1629221870000|2021-08-17 17:37:50|12740.9|12728.9|12741.9|12729.9|12742.2|12730.2|12740.9|12728.9|0
1629221880000|2021-08-17 17:38:00|12740.9|12728.9|12738.4|12726.4|12740.9|12728.9|12738.4|12726.4|1
1629221890000|2021-08-17 17:38:10|12737.4|12725.4|12736.1|12724.1|12737.4|12725.4|12736.1|12724.1|0
1629221900000|2021-08-17 17:38:20|12736.4|12724.4|12736.1|12724.1|12738.4|12726.4|12736.1|12724.1|0
1629221920000|2021-08-17 17:38:40|12736.4|12724.4|12740.4|12728.4|12740.4|12728.4|12736.4|12724.4|0
1629221940000|2021-08-17 17:39:00|12739.4|12727.4|12736.1|12724.1|12739.4|12727.4|12736.1|12724.1|3
1629221950000|2021-08-17 17:39:10|12734.1|12722.1|12734.1|12722.1|12734.1|12722.1|12734.1|12722.1|2
1629221960000|2021-08-17 17:39:20|12737.4|12725.4|12737.4|12725.4|12737.4|12725.4|12737.4|12725.4|1
1629221970000|2021-08-17 17:39:30|12738.4|12726.4|12733.7|12721.7|12738.4|12726.4|12733.7|12721.7|3
1629221990000|2021-08-17 17:39:50|12735.7|12723.7|12735.9|12723.9|12735.9|12723.9|12735.7|12723.7|0
1629222000000|2021-08-17 17:40:00|12734.7|12722.7|12739.4|12719.4|12739.4|12722.7|12732.9|12719.4|6
1629222020000|2021-08-17 17:40:20|12733.2|12721.2|12738.4|12718.4|12738.4|12721.2|12733.2|12718.4|0
1629222040000|2021-08-17 17:40:40|12733.2|12721.2|12735.2|12723.2|12735.2|12723.2|12731.9|12719.9|0
1629222050000|2021-08-17 17:40:50|12733.2|12721.2|12738.4|12718.4|12738.4|12722.2|12733.2|12718.4|0
1629222060000|2021-08-17 17:41:00|12734.2|12722.2|12734.2|12722.2|12734.2|12722.2|12734.2|12722.2|0
1629222070000|2021-08-17 17:41:10|12733.2|12721.2|12733.2|12721.2|12733.2|12721.2|12733.2|12721.2|0
1629222080000|2021-08-17 17:41:20|12733.4|12721.4|12734.7|12722.7|12734.7|12722.7|12731.2|12719.2|0
1629222090000|2021-08-17 17:41:30|12733.4|12721.4|12733.4|12721.4|12733.4|12721.4|12733.4|12721.4|0
1629222100000|2021-08-17 17:41:40|12733.7|12721.7|12733.7|12721.7|12733.7|12721.7|12733.7|12721.7|0
1629222110000|2021-08-17 17:41:50|||||||||4
1629222130000|2021-08-17 17:42:10|||||||||1
1629222140000|2021-08-17 17:42:20|12731.7|12719.7|12733.7|12721.7|12733.7|12721.7|12731.7|12719.7|2
1629222150000|2021-08-17 17:42:30|12731.7|12719.7|12731.4|12719.4|12731.7|12719.7|12731.4|12719.4|3
1629222170000|2021-08-17 17:42:50|12729.2|12717.2|12729.2|12717.2|12729.2|12717.2|12729.2|12717.2|1
1629222200000|2021-08-17 17:43:20|12727.2|12715.2|12729.2|12717.2|12729.2|12717.2|12727.2|12715.2|6
1629222230000|2021-08-17 17:43:50|12727.2|12715.2|12726.7|12714.7|12727.9|12715.9|12726.7|12714.7|2
1629222250000|2021-08-17 17:44:10|12724.7|12712.7|12730.9|12718.9|12730.9|12718.9|12724.7|12712.7|3
1629222270000|2021-08-17 17:44:30|12731.9|12719.9|12730.9|12718.9|12737.4|12719.9|12730.9|12716.4|0
1629222280000|2021-08-17 17:44:40|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|0
1629222290000|2021-08-17 17:44:50|12733.2|12721.2|12733.7|12721.7|12733.7|12721.7|12732.2|12720.2|0
1629222300000|2021-08-17 17:45:00|12732.7|12720.7|12731.7|12719.7|12732.7|12720.7|12731.4|12719.4|0
1629222310000|2021-08-17 17:45:10|12731.4|12719.4|12731.4|12719.4|12731.4|12719.4|12731.4|12719.4|0
1629222320000|2021-08-17 17:45:20|12730.7|12718.7|12731.2|12719.2|12731.2|12719.2|12730.7|12718.7|12
1629222330000|2021-08-17 17:45:30|12733.2|12721.2|12736.4|12716.4|12736.4|12721.2|12732.2|12716.4|0
1629222360000|2021-08-17 17:46:00|12737.4|12717.4|12731.2|12719.2|12737.4|12719.2|12731.2|12717.4|0
1629222370000|2021-08-17 17:46:10|12732.2|12720.2|12732.2|12720.2|12732.2|12720.2|12732.2|12720.2|0
1629222380000|2021-08-17 17:46:20|12733.2|12721.2|12732.2|12720.2|12733.2|12721.2|12732.2|12720.2|0
1629222390000|2021-08-17 17:46:30|12733.2|12721.2|12733.2|12721.2|12733.2|12721.2|12731.2|12719.2|0
1629222410000|2021-08-17 17:46:50|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|0
1629222420000|2021-08-17 17:47:00|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|0
1629222430000|2021-08-17 17:47:10|12729.2|12717.2|12733.2|12721.2|12733.2|12721.2|12729.2|12717.2|0
1629222450000|2021-08-17 17:47:30|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|0
1629222460000|2021-08-17 17:47:40|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|0
1629222490000|2021-08-17 17:48:10|12726.7|12714.7|12728.9|12716.9|12728.9|12716.9|12726.7|12714.7|0
1629222500000|2021-08-17 17:48:20|12726.7|12714.7|12726.7|12714.7|12726.9|12714.9|12726.7|12714.7|0
1629222540000|2021-08-17 17:49:00|||||||||2
1629222550000|2021-08-17 17:49:10|12728.7|12716.7|12727.9|12715.9|12728.7|12716.7|12727.7|12715.7|0
1629222560000|2021-08-17 17:49:20|12727.7|12715.7|12726.7|12714.7|12727.7|12715.7|12726.7|12714.7|0
1629222600000|2021-08-17 17:50:00|12728.7|12716.7|12726.7|12714.7|12728.7|12716.7|12726.7|12714.7|0
1629222610000|2021-08-17 17:50:10|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|10
1629222620000|2021-08-17 17:50:20|12728.5|12716.5|12729.5|12717.5|12729.5|12717.5|12728.5|12716.5|0
1629222630000|2021-08-17 17:50:30|12728.5|12716.5|12726.5|12714.5|12728.5|12716.5|12726.5|12714.5|0
1629222640000|2021-08-17 17:50:40|12726.2|12714.2|12726.2|12714.2|12726.2|12714.2|12726.2|12714.2|20
1629222650000|2021-08-17 17:50:50|12727.2|12715.2|12726.2|12714.2|12727.2|12715.2|12726.2|12714.2|0
1629222660000|2021-08-17 17:51:00|12725.2|12713.2|12721.7|12709.7|12725.2|12713.2|12721.7|12709.7|0
1629222670000|2021-08-17 17:51:10|12723|12711|12721.7|12709.7|12723|12711|12721.7|12709.7|0
1629222720000|2021-08-17 17:52:00|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|5
1629222730000|2021-08-17 17:52:10|||||||||1
1629222740000|2021-08-17 17:52:20|||||||||5
1629222760000|2021-08-17 17:52:40|12720.2|12708.2|12721.2|12709.2|12721.2|12709.2|12720.2|12708.2|0
1629222780000|2021-08-17 17:53:00|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|0
1629222800000|2021-08-17 17:53:20|||||||||1
1629222850000|2021-08-17 17:54:10|12718.2|12706.2|12718.2|12706.2|12718.2|12706.2|12718.2|12706.2|0
1629222860000|2021-08-17 17:54:20|12717.2|12705.2|12719.2|12707.2|12719.2|12707.2|12717.2|12705.2|13
1629222880000|2021-08-17 17:54:40|||||||||2
1629222900000|2021-08-17 17:55:00|12720.2|12708.2|12721.2|12709.2|12721.2|12709.2|12719.2|12707.2|0
1629222920000|2021-08-17 17:55:20|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|0
1629222930000|2021-08-17 17:55:30|12721.2|12709.2|12719.2|12707.2|12721.2|12709.2|12719.2|12707.2|10
1629222940000|2021-08-17 17:55:40|12717.5|12705.5|12718.5|12706.5|12719.7|12707.7|12717.5|12705.5|1
1629222950000|2021-08-17 17:55:50|12719.7|12707.7|12720|12708|12720|12708|12719.7|12707.7|0
1629222960000|2021-08-17 17:56:00|12726.2|12714.2|12727.7|12715.7|12727.7|12715.7|12726.2|12714.2|0
1629222970000|2021-08-17 17:56:10|12725.7|12713.7|12726|12714|12726|12714|12725.7|12713.7|0
1629222980000|2021-08-17 17:56:20|12725|12713|12724.2|12712.2|12726|12714|12724.2|12712.2|1
1629222990000|2021-08-17 17:56:30|12724|12712|12724|12712|12724|12712|12724|12712|4
1629223000000|2021-08-17 17:56:40|12723|12711|12725.2|12713.2|12725.2|12713.2|12723|12711|2
1629223010000|2021-08-17 17:56:50|12726.2|12714.2|12727.7|12715.7|12727.7|12715.7|12725.2|12713.2|2
1629223020000|2021-08-17 17:57:00|12728.7|12716.7|12727.7|12715.7|12728.7|12716.7|12726.5|12714.5|10
1629223030000|2021-08-17 17:57:10|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|0
1629223050000|2021-08-17 17:57:30|12727.7|12715.7|12725.5|12713.5|12728.7|12716.7|12724.2|12712.2|0
1629223060000|2021-08-17 17:57:40|12726.7|12714.7|12724.2|12712.2|12726.7|12714.7|12724.2|12712.2|13
1629223070000|2021-08-17 17:57:50|12724.5|12712.5|12724.2|12712.2|12724.5|12712.5|12724.2|12712.2|0
1629223090000|2021-08-17 17:58:10|||||||||2
1629223100000|2021-08-17 17:58:20|||||||||2
1629223110000|2021-08-17 17:58:30|12724|12712|12721.7|12709.7|12724|12712|12721.7|12709.7|7
1629223120000|2021-08-17 17:58:40|||||||||1
1629223130000|2021-08-17 17:58:50|||||||||1
1629223140000|2021-08-17 17:59:00|12724|12712|12726.3|12714.3|12726.3|12714.3|12724|12712|0
1629223150000|2021-08-17 17:59:10|12726.5|12714.5|12724|12712|12726.5|12714.5|12724|12712|10
1629223160000|2021-08-17 17:59:20|12721.8|12709.8|12721.8|12709.8|12721.8|12709.8|12721.8|12709.8|3
1629223170000|2021-08-17 17:59:30|12722.5|12710.5|12722.2|12710.2|12722.5|12710.5|12720.2|12708.2|2
1629223180000|2021-08-17 17:59:40|12724.3|12712.3|12731.2|12711.2|12731.2|12715.5|12724.3|12708.7|2
1629223190000|2021-08-17 17:59:50|12727|12715|12726.8|12714.8|12731.2|12716|12724|12710.2|0
1629223200000|2021-08-17 18:00:00|12729|12717|12729|12717|12734.3|12718|12728|12713.3|0
1629223210000|2021-08-17 18:00:10|12727|12715|12726.5|12714.5|12731.8|12717|12726.5|12710.8|0
1629223230000|2021-08-17 18:00:30|12727.5|12715.5|12727.5|12715.5|12727.5|12715.5|12727.5|12715.5|0
1629223240000|2021-08-17 18:00:40|12730.8|12710.8|12726.5|12714.5|12730.8|12715.5|12726.5|12710.8|0
1629223250000|2021-08-17 18:00:50|12726.8|12714.8|12729|12717|12729|12717|12726.8|12714.8|1
1629223260000|2021-08-17 18:01:00|12728|12716|12726.8|12714.8|12728|12716|12726.8|12714.8|0
1629223300000|2021-08-17 18:01:40|12726.5|12714.5|12725.8|12713.8|12726.8|12714.8|12724.5|12712.5|0
1629223320000|2021-08-17 18:02:00|12724.5|12712.5|12724.5|12712.5|12724.5|12712.5|12724.5|12712.5|0
1629223340000|2021-08-17 18:02:20|12725.8|12713.8|12724.5|12712.5|12725.8|12713.8|12724.5|12712.5|0
1629223350000|2021-08-17 18:02:30|12725|12713|12727|12715|12727|12715|12724.5|12712.5|0
1629223360000|2021-08-17 18:02:40|12727.3|12715.3|12727.3|12715.3|12727.3|12715.3|12727.3|12715.3|2
1629223370000|2021-08-17 18:02:50|12729.3|12717.3|12730.8|12718.8|12731.8|12719.8|12729.3|12717.3|1
1629223380000|2021-08-17 18:03:00|12731|12719|12732|12720|12732|12720|12729.8|12717.8|0
1629223390000|2021-08-17 18:03:10|12732.3|12720.3|12735.5|12723.5|12736.5|12724.5|12732.3|12720.3|1
1629223400000|2021-08-17 18:03:20|12733.5|12721.5|12735.5|12715.5|12736.8|12721.5|12732|12715.5|10
1629223420000|2021-08-17 18:03:40|12736.5|12716.5|12735.5|12715.5|12736.5|12716.5|12735.5|12715.5|0
1629223450000|2021-08-17 18:04:10|12736.5|12716.5|12735.5|12715.5|12736.8|12716.8|12735.5|12715.5|0
1629223460000|2021-08-17 18:04:20|12731.8|12719.8|12730.3|12718.3|12734.5|12719.8|12730.3|12714.5|0
1629223470000|2021-08-17 18:04:30|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|12728.3|12716.3|0
1629223490000|2021-08-17 18:04:50|12729.5|12717.5|12733|12721|12733|12721|12729.5|12717.5|16
1629293400000|2021-08-18 13:30:00|12733.9|12721.9|12721.1|12709.1|12741.9|12725.9|12720.6|12708.6|13
1629293410000|2021-08-18 13:30:10|12720.1|12708.1|12719.6|12707.6|12721.3|12709.3|12715.6|12703.6|16
1629293420000|2021-08-18 13:30:20|12720.6|12708.6|12721.6|12709.6|12723.1|12711.1|12719.4|12707.4|63
1629293430000|2021-08-18 13:30:30|12721.4|12709.4|12721.6|12709.6|12722.9|12710.2|12719.1|12702.9|1
1629293440000|2021-08-18 13:30:40|12720.6|12708.6|12717.7|12705.7|12722.2|12710.2|12717.7|12705.7|4
1629293450000|2021-08-18 13:30:50|12718.7|12706.7|12721.2|12709.2|12724.5|12712.5|12718.7|12706.7|14
1629293460000|2021-08-18 13:31:00|12723.4|12711.4|12720.9|12708.9|12723.4|12711.4|12720.7|12708.7|1
1629293470000|2021-08-18 13:31:10|12721.6|12709.6|12722.9|12710.9|12724.1|12712.1|12721.6|12709.6|8
1629293480000|2021-08-18 13:31:20|12721.6|12709.6|12721.6|12709.6|12724.1|12712.1|12721.6|12709.6|5
1629293490000|2021-08-18 13:31:30|12721.9|12709.9|12722.9|12710.9|12722.9|12710.9|12721.9|12709.9|0
1629293500000|2021-08-18 13:31:40|12721.9|12709.9|12722.9|12710.9|12722.9|12710.9|12720.6|12708.6|0
1629293510000|2021-08-18 13:31:50|12721.9|12709.9|12720.6|12708.6|12722.9|12710.9|12720.6|12708.6|3
1629293520000|2021-08-18 13:32:00|12720.9|12708.9|12730.4|12718.4|12730.4|12718.4|12720.6|12708.6|2
1629293530000|2021-08-18 13:32:10|12730.6|12718.6|12730.2|12718.2|12732.9|12720.9|12730.2|12718.2|4
1629293540000|2021-08-18 13:32:20|12731.4|12719.4|12732.7|12720.7|12732.7|12720.7|12731.4|12719.4|13
1629293550000|2021-08-18 13:32:30|||||||||10
1629293560000|2021-08-18 13:32:40|||||||||11
1629293570000|2021-08-18 13:32:50|12732|12720|12727.9|12715.9|12732|12720|12726.9|12714.9|12
1629293580000|2021-08-18 13:33:00|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|0
1629293590000|2021-08-18 13:33:10|12730.2|12718.2|12735.5|12723.5|12736.7|12724.7|12730.2|12718.2|6
1629293600000|2021-08-18 13:33:20|12736.5|12724.5|12738.8|12726.8|12738.8|12726.8|12735.5|12723.5|18
1629293610000|2021-08-18 13:33:30|12738.6|12726.6|12738.8|12726.8|12738.8|12726.8|12734.3|12722.3|3
1629293620000|2021-08-18 13:33:40|12738.6|12726.6|12738.3|12726.3|12740.6|12728.6|12737.1|12725.1|14
1629293630000|2021-08-18 13:33:50|12739.4|12727.4|12744.2|12732.2|12744.9|12732.9|12739.4|12727.4|2
1629293640000|2021-08-18 13:34:00|12744|12732|12744.2|12732.2|12744.2|12732.2|12739.9|12727.9|0
1629293650000|2021-08-18 13:34:10|12745.5|12733.5|12746.8|12734.8|12748|12736|12745.5|12733.5|5
1629293660000|2021-08-18 13:34:20|12747.9|12735.9|12746.6|12734.6|12750.1|12738.1|12744.3|12732.3|8
1629293670000|2021-08-18 13:34:30|12745.4|12733.4|12746.6|12734.6|12746.6|12734.6|12745.4|12733.4|0
1629293680000|2021-08-18 13:34:40|12746.4|12734.4|12745.6|12733.6|12746.4|12734.4|12745.4|12733.4|2
1629293690000|2021-08-18 13:34:50|12745.4|12733.4|12745.1|12733.1|12745.4|12733.4|12743.3|12731.3|0
1629293700000|2021-08-18 13:35:00|12744.1|12732.1|12748.3|12736.3|12748.3|12736.3|12744.1|12732.1|11
1629293720000|2021-08-18 13:35:20|12746|12734|12740.7|12728.7|12746|12734|12740.7|12728.7|1
1629293730000|2021-08-18 13:35:30|12741.4|12729.4|12742.2|12730.2|12742.2|12730.2|12737.9|12725.9|5
1629293740000|2021-08-18 13:35:40|12740.2|12728.2|12737.9|12725.9|12740.2|12728.2|12737.9|12725.9|2
1629293750000|2021-08-18 13:35:50|12737.7|12725.7|12739.9|12727.9|12739.9|12727.9|12737.7|12725.7|2
1629293760000|2021-08-18 13:36:00|12740.9|12728.9|12739.9|12727.9|12740.9|12728.9|12739.9|12727.9|0
1629293770000|2021-08-18 13:36:10|12742.2|12730.2|12743.2|12731.2|12744.5|12732.5|12742.2|12730.2|0
1629293780000|2021-08-18 13:36:20|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|0
1629293790000|2021-08-18 13:36:30|12741|12729|12742|12730|12742|12730|12738.7|12726.7|8
1629293800000|2021-08-18 13:36:40|12742.2|12730.2|12739.9|12727.9|12742.2|12730.2|12739.9|12727.9|1
1629293810000|2021-08-18 13:36:50|12742.2|12730.2|12743.2|12731.2|12744.2|12732.2|12742.2|12730.2|3
1629293820000|2021-08-18 13:37:00|12743|12731|12748.6|12736.6|12750.4|12738.4|12743|12731|0
1629293830000|2021-08-18 13:37:10|12749.3|12737.3|12747.9|12735.9|12749.3|12737.3|12747.9|12735.9|0
1629293840000|2021-08-18 13:37:20|12747.6|12735.6|12748.9|12736.9|12748.9|12736.9|12745.6|12733.6|0
1629293850000|2021-08-18 13:37:30|12753.7|12741.7|12752.2|12740.2|12753.9|12741.9|12749.1|12737.1|4
1629293880000|2021-08-18 13:38:00|12752.4|12740.4|12755.7|12743.7|12755.7|12743.7|12752.4|12740.4|2
1629293890000|2021-08-18 13:38:10|12753.7|12741.7|12754.7|12742.7|12755.7|12743.7|12751.6|12739.6|0
1629293900000|2021-08-18 13:38:20|12753.7|12741.7|12751.4|12739.4|12753.9|12741.9|12750.1|12738.1|1
1629293910000|2021-08-18 13:38:30|12752.4|12740.4|12751.6|12739.6|12752.4|12740.4|12751.4|12739.4|0
1629293920000|2021-08-18 13:38:40|12751.4|12739.4|12751.4|12739.4|12751.4|12739.4|12750.4|12738.4|0
1629293930000|2021-08-18 13:38:50|12751.2|12739.2|12752.2|12740.2|12752.4|12740.4|12750.1|12738.1|0
1629293940000|2021-08-18 13:39:00|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|0
1629293950000|2021-08-18 13:39:10|12753.7|12741.7|12750.6|12738.6|12753.7|12741.7|12750.6|12738.6|7
1629293960000|2021-08-18 13:39:20|12749.6|12737.6|12749.6|12737.6|12749.6|12737.6|12749.6|12737.6|1
1629293970000|2021-08-18 13:39:30|12746.5|12734.5|12755|12735|12757.9|12737.9|12746.5|12734.5|29
1629293980000|2021-08-18 13:39:40|12755.2|12735.2|12756.2|12736.2|12756.2|12736.2|12755.2|12735.2|0
1629293990000|2021-08-18 13:39:50|12753.9|12733.9|12757.5|12737.5|12757.5|12737.5|12747.7|12731.9|0
1629294000000|2021-08-18 13:40:00|12754.4|12734.4|12746.3|12734.3|12754.4|12735.9|12740.1|12726.2|13
1629294010000|2021-08-18 13:40:10|12746.6|12734.6|12747.6|12735.6|12747.6|12735.6|12746.3|12734.3|1
1629294020000|2021-08-18 13:40:20|12750.9|12730.9|12752.8|12732.8|12752.8|12736.1|12747.9|12730.9|14
1629294030000|2021-08-18 13:40:30|12755.1|12735.1|12752.8|12732.8|12755.1|12739.3|12751.3|12732.8|0
1629294040000|2021-08-18 13:40:40|||||||||1
1629294050000|2021-08-18 13:40:50|12750.8|12730.8|12745.5|12733.5|12750.8|12734.5|12744.5|12730.8|0
1629294070000|2021-08-18 13:41:10|12745.3|12733.3|12746.5|12734.5|12746.5|12734.5|12744.3|12732.3|0
1629294080000|2021-08-18 13:41:20|12744.3|12732.3|12745.5|12733.5|12745.5|12733.5|12744.3|12732.3|0
1629294090000|2021-08-18 13:41:30|12746.5|12734.5|12744.3|12732.3|12746.5|12734.5|12744.3|12732.3|0
1629294110000|2021-08-18 13:41:50|12746.3|12734.3|12750.4|12738.4|12750.4|12738.4|12746.3|12734.3|7
1629294120000|2021-08-18 13:42:00|12748.1|12736.1|12747.9|12735.9|12748.1|12736.1|12745.6|12733.6|0
1629294130000|2021-08-18 13:42:10|12749.9|12737.9|12750.6|12738.6|12750.6|12738.6|12749.9|12737.9|7
1629294140000|2021-08-18 13:42:20|||||||||1
1629294150000|2021-08-18 13:42:30|12749|12737|12753.4|12741.4|12753.4|12741.4|12749|12737|3
1629294160000|2021-08-18 13:42:40|12751.3|12739.3|12752.2|12740.2|12753.4|12741.4|12751.3|12739.3|2
1629294170000|2021-08-18 13:42:50|12756.9|12736.9|12752.6|12740.6|12756.9|12741.6|12751.5|12736.9|3
1629294180000|2021-08-18 13:43:00|12753.6|12741.6|12753.4|12741.4|12753.6|12741.6|12753.4|12741.4|0
1629294190000|2021-08-18 13:43:10|12752.9|12740.9|12752.7|12740.7|12752.9|12740.9|12752.7|12740.7|0
1629294200000|2021-08-18 13:43:20|12753.9|12741.9|12757.1|12737.1|12757.1|12742.9|12752.7|12737.1|0
1629294210000|2021-08-18 13:43:30|12753.8|12741.8|12753.8|12741.8|12753.8|12741.8|12751.6|12739.6|5
1629294220000|2021-08-18 13:43:40|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|2
1629294240000|2021-08-18 13:44:00|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|0
1629294250000|2021-08-18 13:44:10|12755.4|12743.4|12754.9|12742.9|12755.4|12743.4|12753.4|12741.4|0
1629294260000|2021-08-18 13:44:20|12757.2|12745.2|12757.2|12745.2|12757.2|12745.2|12757.2|12745.2|0
1629294270000|2021-08-18 13:44:30|12760|12748|12758.7|12746.7|12760|12748|12757.7|12745.7|3
1629294280000|2021-08-18 13:44:40|12757.7|12745.7|12758.8|12746.8|12763.1|12746.8|12757.7|12742.8|10
1629294290000|2021-08-18 13:44:50|12756.6|12744.6|12762.6|12742.6|12762.6|12744.6|12756.6|12740.3|1
1629294300000|2021-08-18 13:45:00|12760.3|12740.3|12760.4|12748.4|12762.6|12748.4|12755.6|12740.3|1
1629294310000|2021-08-18 13:45:10|12757.9|12745.9|12757.9|12745.9|12759.2|12747.2|12757.9|12745.9|1
1629294320000|2021-08-18 13:45:20|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|1
1629294330000|2021-08-18 13:45:30|12760.4|12748.4|12757.9|12745.9|12760.4|12748.4|12755.6|12743.6|1
1629294340000|2021-08-18 13:45:40|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|2
1629294350000|2021-08-18 13:45:50|12760|12748|12760|12748|12760|12748|12760|12748|0
1629294370000|2021-08-18 13:46:10|12757.9|12745.9|12760|12748|12760|12748|12757.9|12745.9|0
1629294380000|2021-08-18 13:46:20|12760.6|12748.6|12762.7|12750.7|12765.4|12750.7|12760.2|12745.4|3
1629294390000|2021-08-18 13:46:30|12760.7|12748.7|12760.4|12748.4|12760.7|12748.7|12760.2|12748.2|0
1629294420000|2021-08-18 13:47:00|12761.4|12749.4|12760.2|12748.2|12762.7|12750.7|12760.2|12748.2|0
1629294430000|2021-08-18 13:47:10|12758.2|12746.2|12760.2|12748.2|12760.2|12748.2|12758.2|12746.2|0
1629294450000|2021-08-18 13:47:30|12760|12748|12760.1|12748.1|12760.2|12748.2|12757.9|12745.9|8
1629294460000|2021-08-18 13:47:40|12758.9|12746.9|12762.6|12742.6|12762.6|12746.9|12758.9|12742.6|6
1629294470000|2021-08-18 13:47:50|12762.4|12742.4|12760.3|12740.3|12762.4|12742.4|12754.1|12740.3|0
1629294480000|2021-08-18 13:48:00|12756.8|12744.8|12760.3|12740.3|12760.3|12744.8|12756.8|12740.3|5
1629294490000|2021-08-18 13:48:10|12754.1|12742.1|12751.8|12739.8|12754.1|12742.1|12751.8|12739.8|0
1629294500000|2021-08-18 13:48:20|12751.6|12739.6|12749.1|12737.1|12751.6|12739.6|12748.8|12736.8|4
1629294510000|2021-08-18 13:48:30|12748.9|12736.9|12750.3|12738.3|12750.3|12738.3|12748.9|12736.9|0
1629294520000|2021-08-18 13:48:40|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|0
1629294530000|2021-08-18 13:48:50|12748.9|12736.9|12745.8|12733.8|12748.9|12736.9|12745.8|12733.8|1
1629294540000|2021-08-18 13:49:00|12748.9|12736.9|12746.8|12734.8|12749.1|12737.1|12745.8|12733.8|5
1629294550000|2021-08-18 13:49:10|12747.7|12735.7|12746.5|12734.5|12747.7|12735.7|12745.5|12733.5|2
1629294560000|2021-08-18 13:49:20|12745.5|12733.5|12743.4|12731.4|12745.5|12733.5|12743.4|12731.4|2
1629294570000|2021-08-18 13:49:30|12743.7|12731.7|12739.3|12727.3|12743.7|12731.7|12739.3|12727.3|6
1629294580000|2021-08-18 13:49:40|12739.6|12727.6|12740.6|12728.6|12740.6|12728.6|12739.6|12727.6|0
1629294590000|2021-08-18 13:49:50|12741.6|12729.6|12740.1|12728.1|12741.6|12729.6|12740.1|12728.1|10
1629294600000|2021-08-18 13:50:00|12739.9|12727.9|12740.9|12728.9|12740.9|12728.9|12739.9|12727.9|0
1629294610000|2021-08-18 13:50:10|12739.9|12727.9|12740.9|12728.9|12740.9|12728.9|12738.9|12726.9|0
1629294620000|2021-08-18 13:50:20|12738.9|12726.9|12738.7|12726.7|12738.9|12726.9|12738.7|12726.7|0
1629294630000|2021-08-18 13:50:30|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|4
1629294640000|2021-08-18 13:50:40|12737.3|12725.3|12739.8|12727.8|12739.8|12727.8|12737.3|12725.3|6
1629294660000|2021-08-18 13:51:00|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|2
1629294680000|2021-08-18 13:51:20|12748|12736|12745.8|12733.8|12748.9|12736.9|12745.6|12733.6|10
1629294700000|2021-08-18 13:51:40|12747.9|12735.9|12747.4|12735.4|12747.9|12735.9|12747.4|12735.4|0
1629294710000|2021-08-18 13:51:50|12746.9|12734.9|12746.9|12734.9|12746.9|12734.9|12746.9|12734.9|0
1629294720000|2021-08-18 13:52:00|12744.8|12732.8|12744.6|12732.6|12744.8|12732.8|12744.6|12732.6|2
1629294730000|2021-08-18 13:52:10|12744.8|12732.8|12746.9|12734.9|12746.9|12734.9|12744.8|12732.8|0
1629294740000|2021-08-18 13:52:20|12747.9|12735.9|12753.1|12733.1|12753.1|12737.4|12747.9|12733.1|5
1629294750000|2021-08-18 13:52:30|12755.2|12735.2|12754.1|12734.1|12755.2|12735.2|12754.1|12734.1|0
1629294760000|2021-08-18 13:52:40|12746.9|12734.9|12753.1|12733.1|12753.1|12734.9|12746.9|12733.1|0
1629294770000|2021-08-18 13:52:50|12752.1|12732.1|12752.1|12732.1|12752.1|12732.1|12752.1|12732.1|0
1629294780000|2021-08-18 13:53:00|12747.9|12735.9|12746.9|12734.9|12747.9|12735.9|12746.9|12734.9|0
1629294820000|2021-08-18 13:53:40|12746.6|12734.6|12744.6|12732.6|12746.6|12734.6|12744.6|12732.6|1
1629294830000|2021-08-18 13:53:50|12744.8|12732.8|12747.1|12735.1|12747.1|12735.1|12744.8|12732.8|0
1629294840000|2021-08-18 13:54:00|12744.8|12732.8|12749.1|12737.1|12749.1|12737.1|12744.8|12732.8|0
1629294850000|2021-08-18 13:54:10|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|0
1629294860000|2021-08-18 13:54:20|12750.2|12738.2|12748.3|12736.3|12750.2|12738.2|12748.1|12736.1|1
1629294870000|2021-08-18 13:54:30|12749.4|12737.4|12749.4|12737.4|12749.4|12737.4|12749.4|12737.4|0
1629294880000|2021-08-18 13:54:40|||||||||1
1629294900000|2021-08-18 13:55:00|12748.3|12736.3|12753.5|12741.5|12753.5|12741.5|12748.3|12736.3|0
1629294910000|2021-08-18 13:55:10|12753.7|12741.7|12756|12744|12756|12744|12753.7|12741.7|3
1629294920000|2021-08-18 13:55:20|12757|12745|12756.7|12744.7|12757|12745|12756.7|12744.7|1
1629294930000|2021-08-18 13:55:30|12755.7|12743.7|12755.7|12743.7|12755.7|12743.7|12753.7|12741.7|0
1629294940000|2021-08-18 13:55:40|12756.7|12744.7|12756.7|12744.7|12756.7|12744.7|12756.7|12744.7|0
1629294950000|2021-08-18 13:55:50|12757|12745|12758|12746|12758|12746|12757|12745|0
1629294960000|2021-08-18 13:56:00|12757.8|12745.8|12757.8|12745.8|12758|12746|12757.8|12745.8|1
1629294970000|2021-08-18 13:56:10|12756.7|12744.7|12755.7|12743.7|12756.8|12744.8|12755.7|12743.7|0
1629294980000|2021-08-18 13:56:20|12754.7|12742.7|12754.7|12742.7|12754.7|12742.7|12754.7|12742.7|1
1629294990000|2021-08-18 13:56:30|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|0
1629295000000|2021-08-18 13:56:40|12753.9|12741.9|12756.8|12744.8|12756.8|12744.8|12753.9|12741.9|1
1629295020000|2021-08-18 13:57:00|12754.7|12742.7|12757.8|12745.8|12757.8|12745.8|12754.7|12742.7|0
1629295040000|2021-08-18 13:57:20|12756.5|12744.5|12757|12745|12757|12745|12756.5|12744.5|10
1629295060000|2021-08-18 13:57:40|12758|12746|12758|12746|12758|12746|12758|12746|0
1629295070000|2021-08-18 13:57:50|12758.2|12746.2|12758.2|12746.2|12758.2|12746.2|12758.2|12746.2|0
1629295080000|2021-08-18 13:58:00|12759.3|12747.3|12759.3|12747.3|12759.3|12747.3|12759.3|12747.3|0
1629295090000|2021-08-18 13:58:10|12760.3|12748.3|12765.1|12753.1|12765.1|12753.1|12760.3|12748.3|3
1629295100000|2021-08-18 13:58:20|12764|12752|12765.1|12753.1|12765.1|12753.1|12763|12751|3
1629295110000|2021-08-18 13:58:30|12764.6|12752.6|12762.3|12750.3|12764.6|12752.6|12762.3|12750.3|10
1629295120000|2021-08-18 13:58:40|||||||||3
1629295130000|2021-08-18 13:58:50|12763.3|12751.3|12763.3|12751.3|12763.3|12751.3|12763.3|12751.3|0
1629295140000|2021-08-18 13:59:00|12764.4|12752.4|12762.3|12750.3|12764.4|12752.4|12762.3|12750.3|0
1629295150000|2021-08-18 13:59:10|12766.6|12754.6|12767.7|12755.7|12768.7|12756.7|12766.6|12754.6|1
1629295160000|2021-08-18 13:59:20|12766.6|12754.6|12764.4|12752.4|12766.6|12754.6|12764.4|12752.4|0
1629295170000|2021-08-18 13:59:30|12764.6|12752.6|12762.6|12750.6|12764.6|12752.6|12762.6|12750.6|0
1629295180000|2021-08-18 13:59:40|||||||||1
1629295190000|2021-08-18 13:59:50|12762.8|12750.8|12763.8|12751.8|12763.8|12751.8|12762.8|12750.8|0
1629295200000|2021-08-18 14:00:00|12765.9|12753.9|12762.6|12750.6|12765.9|12753.9|12762.6|12750.6|0
1629295210000|2021-08-18 14:00:10|12762.8|12750.8|12762.8|12750.8|12762.8|12750.8|12762.8|12750.8|0
1629295230000|2021-08-18 14:00:30|12761.8|12749.8|12763.8|12751.8|12763.8|12751.8|12761.8|12749.8|0
1629295240000|2021-08-18 14:00:40|||||||||10
1629295260000|2021-08-18 14:01:00|12765.9|12753.9|12765.9|12753.9|12766.9|12754.9|12765.9|12753.9|0
1629295290000|2021-08-18 14:01:30|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|0
1629295300000|2021-08-18 14:01:40|||||||||5
1629295320000|2021-08-18 14:02:00|12765.9|12753.9|12767.7|12755.7|12768.9|12756.9|12765.9|12753.9|10
1629295330000|2021-08-18 14:02:10|12768.7|12756.7|12768.7|12756.7|12769.5|12757.5|12768.5|12756.5|3
1629295340000|2021-08-18 14:02:20|12768.9|12756.9|12771.2|12759.2|12771.2|12759.2|12768.9|12756.9|1
1629295350000|2021-08-18 14:02:30|12771.4|12759.4|12771.4|12759.4|12773.5|12761.5|12771.2|12759.2|0
1629295360000|2021-08-18 14:02:40|12771.2|12759.2|12771.2|12759.2|12771.2|12759.2|12771.2|12759.2|10
1629295380000|2021-08-18 14:03:00|12770.7|12758.7|12770.7|12758.7|12772.8|12760.8|12770.7|12758.7|1
1629295390000|2021-08-18 14:03:10|12770.5|12758.5|12770.5|12758.5|12770.5|12758.5|12770.5|12758.5|1
1629295420000|2021-08-18 14:03:40|12770.7|12758.7|12770.7|12758.7|12770.7|12758.7|12770.7|12758.7|0
1629295430000|2021-08-18 14:03:50|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|0
1629295440000|2021-08-18 14:04:00|12771|12759|12770.8|12758.8|12773|12761|12770.8|12758.8|0
1629295470000|2021-08-18 14:04:30|12775|12755|12775|12755|12775|12755|12775|12755|15
1629295480000|2021-08-18 14:04:40|12777|12757|12768.9|12756.9|12777|12759.2|12768.9|12755|0
1629295490000|2021-08-18 14:04:50|12768.7|12756.7|12768.7|12756.7|12768.7|12756.7|12768.7|12756.7|0
1629295500000|2021-08-18 14:05:00|12775|12755|12768.7|12756.7|12775|12756.7|12768.7|12754|0
1629295510000|2021-08-18 14:05:10|12772.9|12752.9|12768.7|12756.7|12772.9|12756.7|12768.7|12752.9|0
1629295530000|2021-08-18 14:05:30|12774.2|12754.2|12766.9|12754.9|12774.2|12758.4|12766.9|12754.2|3
1629295540000|2021-08-18 14:05:40|12766.7|12754.7|12770.4|12758.4|12772.9|12758.4|12766.7|12752.9|0
1629295550000|2021-08-18 14:05:50|12769.4|12757.4|12770.4|12758.4|12770.4|12758.4|12769.4|12757.4|0
1629295560000|2021-08-18 14:06:00|12771.7|12759.7|12771.5|12759.5|12773.7|12761.7|12771.5|12759.5|0
1629295570000|2021-08-18 14:06:10|12772.5|12760.5|12772.5|12760.5|12772.5|12760.5|12772.5|12760.5|0
1629295590000|2021-08-18 14:06:30|12771.5|12759.5|12772.5|12760.5|12772.5|12760.5|12771.5|12759.5|10
1629295600000|2021-08-18 14:06:40|12773.7|12761.7|12776|12764|12776|12764|12773.7|12761.7|0
1629295610000|2021-08-18 14:06:50|||||||||10
1629295620000|2021-08-18 14:07:00|12780.9|12760.9|12780.9|12760.9|12781.1|12761.1|12780.9|12760.9|10
1629295670000|2021-08-18 14:07:50|12783.2|12763.2|12780.9|12760.9|12783.2|12763.2|12780.9|12760.9|0
1629295680000|2021-08-18 14:08:00|12776.5|12764.5|12776.5|12764.5|12780.7|12764.5|12776.5|12760.7|10
1629295690000|2021-08-18 14:08:10|12780.2|12760.2|12780.7|12760.7|12780.7|12764.5|12775.4|12758|0
1629295700000|2021-08-18 14:08:20|12779|12767|12779|12767|12779|12767|12779|12767|0
1629295710000|2021-08-18 14:08:30|12780|12768|12783.7|12771.7|12786.5|12773.8|12780|12766.5|0
1629295720000|2021-08-18 14:08:40|12783.5|12771.5|12783.5|12771.5|12783.5|12771.5|12783.5|12771.5|0
1629295730000|2021-08-18 14:08:50|12785.8|12773.8|12789.3|12777.3|12790.5|12778.5|12785.8|12773.8|2
1629295740000|2021-08-18 14:09:00|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|0
1629295750000|2021-08-18 14:09:10|12786|12774|12790.6|12778.6|12790.6|12778.6|12786|12774|0
1629295760000|2021-08-18 14:09:20|12788.5|12776.5|12788.3|12776.3|12789.3|12777.3|12788.3|12776.3|0
1629295770000|2021-08-18 14:09:30|12789.3|12777.3|12789.3|12777.3|12789.3|12777.3|12789.3|12777.3|0
1629295780000|2021-08-18 14:09:40|12788.3|12776.3|12789.3|12777.3|12790.6|12778.6|12788.3|12776.3|0
1629295790000|2021-08-18 14:09:50|12787.3|12775.3|12788.3|12776.3|12788.3|12776.3|12787|12775|0
1629295810000|2021-08-18 14:10:10|12788.1|12776.1|12784.8|12772.8|12788.1|12776.1|12783.7|12771.7|0
1629295820000|2021-08-18 14:10:20|12785.8|12773.8|12788.1|12776.1|12788.1|12776.1|12784.8|12772.8|2
1629295830000|2021-08-18 14:10:30|12788.3|12776.3|12790.1|12778.1|12790.1|12778.1|12788.3|12776.3|2
1629295840000|2021-08-18 14:10:40|12787|12775|12783.3|12771.3|12787|12775|12783.3|12771.3|0
1629295850000|2021-08-18 14:10:50|12782.3|12770.3|12780.8|12768.8|12782.3|12770.3|12780.8|12768.8|2
1629295860000|2021-08-18 14:11:00|12781.8|12769.8|12780.8|12768.8|12781.8|12769.8|12780.8|12768.8|0
1629295870000|2021-08-18 14:11:10|12783.1|12771.1|12783.1|12771.1|12784.1|12772.1|12783.1|12771.1|6
1629295880000|2021-08-18 14:11:20|12783.8|12771.8|12787.5|12767.5|12787.5|12771.8|12781|12766.3|3
1629295890000|2021-08-18 14:11:30|12787.3|12767.3|12785.8|12773.8|12788.5|12773.8|12785.3|12765.3|0
1629295900000|2021-08-18 14:11:40|12788.5|12768.5|12784.1|12772.1|12788.5|12773.8|12784.1|12768.5|0
1629295910000|2021-08-18 14:11:50|12782|12770|12781|12769|12782|12770|12780.8|12768.8|10
1629295920000|2021-08-18 14:12:00|12787.5|12767.5|12787.5|12767.5|12787.5|12767.5|12786.3|12766.3|0
1629295930000|2021-08-18 14:12:10|12783.3|12771.3|12783.8|12763.8|12783.8|12771.3|12781|12763.8|0
1629295950000|2021-08-18 14:12:30|12779.5|12767.5|12780.8|12768.8|12780.8|12768.8|12779.5|12767.5|3
1629295960000|2021-08-18 14:12:40|12779.8|12767.8|12780.8|12768.8|12780.8|12768.8|12779.6|12767.6|0
1629295970000|2021-08-18 14:12:50|12779.6|12767.6|12779.3|12767.3|12779.6|12767.6|12778.3|12766.3|0
1629295980000|2021-08-18 14:13:00|12778.3|12766.3|12778.3|12766.3|12778.3|12766.3|12778.3|12766.3|0
1629295990000|2021-08-18 14:13:10|12777.3|12765.3|12774.6|12762.6|12777.8|12765.3|12774.6|12757.8|0
1629296010000|2021-08-18 14:13:30|12773.5|12761.5|12773.8|12753.8|12777.3|12761.5|12773.5|12753.8|0
1629296020000|2021-08-18 14:13:40|12769.6|12757.6|12772.8|12752.8|12773.8|12757.6|12768.5|12752.8|0
1629296030000|2021-08-18 14:13:50|12774|12754|12771.8|12759.8|12776.1|12759.8|12771.8|12754|10
1629296040000|2021-08-18 14:14:00|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|0
1629296050000|2021-08-18 14:14:10|12771|12759|12776.3|12764.3|12776.3|12764.3|12771|12759|1
1629296060000|2021-08-18 14:14:20|12778.3|12766.3|12774.6|12762.6|12780|12766.3|12773.5|12758.8|0
1629296070000|2021-08-18 14:14:30|12775.8|12763.8|12780|12760|12780|12763.8|12774.6|12760|0
1629296080000|2021-08-18 14:14:40|12776.8|12764.8|12777.6|12765.6|12778.1|12766.1|12776.8|12764.8|3
1629296090000|2021-08-18 14:14:50|12778.6|12766.6|12778.9|12766.9|12778.9|12766.9|12777.4|12765.4|2
1629296100000|2021-08-18 14:15:00|12779.1|12767.1|12786.1|12774.1|12786.1|12774.1|12778.9|12766.9|10
1629296110000|2021-08-18 14:15:10|12785.1|12773.1|12783.2|12771.2|12785.4|12773.4|12783|12771|29
1629296120000|2021-08-18 14:15:20|12784.4|12772.4|12779.7|12767.7|12785.5|12773.5|12779.7|12767.7|5
1629296130000|2021-08-18 14:15:30|12779.4|12767.4|12785.6|12765.6|12786.9|12767.4|12778.2|12765.6|20
1629296140000|2021-08-18 14:15:40|12785.4|12765.4|12784.4|12764.4|12785.4|12765.4|12784.4|12764.4|1
1629296150000|2021-08-18 14:15:50|12783.3|12763.3|12778.9|12766.9|12783.3|12766.9|12778.9|12763.3|0
1629296160000|2021-08-18 14:16:00|12778.7|12766.7|12777.6|12765.6|12778.7|12766.7|12777.6|12765.6|0
1629296170000|2021-08-18 14:16:10|12777.2|12765.2|12780.4|12768.4|12780.4|12768.4|12777.2|12765.2|2
1629296180000|2021-08-18 14:16:20|12779.3|12767.3|12779.7|12767.7|12781.3|12769.3|12779.2|12767.2|6
1629296200000|2021-08-18 14:16:40|12778.4|12766.4|12778.7|12766.7|12778.7|12766.7|12777.4|12765.4|1
1629296210000|2021-08-18 14:16:50|12778.2|12766.2|12775.2|12763.2|12778.2|12766.2|12775.2|12763.2|1
1629296220000|2021-08-18 14:17:00|12776.2|12764.2|12775.2|12763.2|12776.2|12764.2|12775.2|12763.2|0
1629296230000|2021-08-18 14:17:10|12776.2|12764.2|12775.2|12763.2|12776.2|12764.2|12775.2|12763.2|2
1629296240000|2021-08-18 14:17:20|12776.2|12764.2|12781.3|12761.3|12781.3|12764.2|12776.2|12761.3|3
1629296250000|2021-08-18 14:17:30|12777.5|12765.5|12781.3|12761.3|12781.3|12766.6|12777.5|12761.3|0
1629296260000|2021-08-18 14:17:40|12776.9|12764.9|12777.1|12765.1|12778.1|12766.1|12776.9|12764.9|1
1629296270000|2021-08-18 14:17:50|12777.5|12765.5|12777.8|12765.8|12777.8|12765.8|12777.5|12765.5|1
1629296280000|2021-08-18 14:18:00|12778.8|12766.8|12778.8|12766.8|12778.8|12766.8|12778.8|12766.8|2
1629296290000|2021-08-18 14:18:10|12778.6|12766.6|12778.6|12766.6|12778.6|12766.6|12778.6|12766.6|0
1629296300000|2021-08-18 14:18:20|12779.6|12767.6|12780.6|12768.6|12780.6|12768.6|12779.6|12767.6|0
1629296310000|2021-08-18 14:18:30|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|0
1629296320000|2021-08-18 14:18:40|12781.1|12769.1|12780.8|12768.8|12781.1|12769.1|12780.8|12768.8|2
1629296330000|2021-08-18 14:18:50|12785.3|12765.3|12781.8|12769.8|12785.3|12769.8|12781.8|12765.3|5
1629296340000|2021-08-18 14:19:00|12783.8|12771.8|12783.8|12771.8|12783.8|12771.8|12783.8|12771.8|0
1629296350000|2021-08-18 14:19:10|12785.8|12773.8|12786.2|12774.2|12786.2|12774.2|12784.8|12772.8|15
1629296360000|2021-08-18 14:19:20|12785.2|12773.2|12786.2|12774.2|12786.2|12774.2|12785.2|12773.2|0
1629296370000|2021-08-18 14:19:30|12787.2|12775.2|12785.2|12773.2|12787.2|12775.2|12785.2|12773.2|0
1629296380000|2021-08-18 14:19:40|||||||||5
1629296390000|2021-08-18 14:19:50|12786.2|12774.2|12786.2|12774.2|12786.2|12774.2|12783.1|12771.1|3
1629296400000|2021-08-18 14:20:00|12784.2|12772.2|12788.5|12768.5|12788.7|12773.6|12784.2|12767.5|20
1629296410000|2021-08-18 14:20:10|12788.7|12768.7|12786.4|12766.4|12788.7|12768.7|12786.4|12766.4|0
1629296430000|2021-08-18 14:20:30|12788.7|12768.7|12788.7|12768.7|12788.7|12768.7|12788.7|12768.7|0
1629296440000|2021-08-18 14:20:40|12789.7|12769.7|12786.2|12774.2|12789.7|12774.2|12785|12768.7|0
1629296450000|2021-08-18 14:20:50|12785.2|12773.2|12786.2|12774.2|12786.2|12774.2|12785.2|12773.2|0
1629296460000|2021-08-18 14:21:00|12787.5|12775.5|12790.2|12778.2|12792.9|12778.2|12787.5|12772.9|1
1629296470000|2021-08-18 14:21:10|12791.9|12779.9|12792.3|12780.3|12792.3|12780.3|12790.9|12778.9|12
1629296480000|2021-08-18 14:21:20|12793.4|12781.4|12794.1|12782.1|12794.1|12782.1|12793.4|12781.4|9
1629296490000|2021-08-18 14:21:30|12796.3|12784.3|12800.9|12788.9|12800.9|12788.9|12796.3|12784.3|5
1629296500000|2021-08-18 14:21:40|12800.6|12788.6|12803.8|12791.8|12803.8|12791.8|12799.5|12787.5|13
1629296510000|2021-08-18 14:21:50|12807.1|12787.1|12804.9|12792.9|12807.1|12792.9|12803.8|12787.1|0
1629296520000|2021-08-18 14:22:00|12805.9|12793.9|12806.7|12794.7|12806.7|12794.7|12805.9|12793.9|3
1629296530000|2021-08-18 14:22:10|12805.6|12793.6|12810.4|12790.4|12810.4|12793.6|12805.6|12789.4|2
1629296540000|2021-08-18 14:22:20|12807.7|12795.7|12809.4|12789.4|12809.4|12795.7|12805.6|12789.4|5
1629296550000|2021-08-18 14:22:30|12810.4|12790.4|12809.4|12789.4|12810.4|12794.7|12806.7|12789.4|0
1629296560000|2021-08-18 14:22:40|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|0
1629296570000|2021-08-18 14:22:50|12808.4|12788.4|12808.4|12788.4|12808.4|12788.4|12808.4|12788.4|4
1629296580000|2021-08-18 14:23:00|12804.2|12792.2|12805.9|12793.9|12809.7|12794.6|12804.2|12788.6|10
1629296590000|2021-08-18 14:23:10|12804.6|12792.6|12808.6|12788.6|12808.6|12792.9|12803.6|12788.6|0
1629296600000|2021-08-18 14:23:20|12805.9|12793.9|12812.2|12792.2|12812.2|12794.3|12805.9|12792.2|1
1629296610000|2021-08-18 14:23:30|12811.1|12791.1|12805.7|12793.7|12811.1|12794.9|12805.7|12791.1|0
1629296620000|2021-08-18 14:23:40|12804.6|12792.6|12808.4|12796.4|12808.8|12796.8|12804.6|12792.6|5
1629296630000|2021-08-18 14:23:50|12807.9|12795.9|12807.9|12795.9|12807.9|12795.9|12807.9|12795.9|0
1629296640000|2021-08-18 14:24:00|12808.9|12796.9|12808|12796|12809.1|12797.1|12807|12795|11
1629296650000|2021-08-18 14:24:10|12809.1|12797.1|12809.7|12797.7|12810|12798|12808|12796|9
1629296660000|2021-08-18 14:24:20|12811.8|12799.8|12814.5|12802.5|12816.8|12804.8|12811|12799|6
1629296670000|2021-08-18 14:24:30|12815.8|12803.8|12818.7|12798.7|12818.7|12804.8|12814.5|12797.3|5
1629296680000|2021-08-18 14:24:40|12819|12799|12820|12800|12821.2|12801.2|12819|12799|0
1629296690000|2021-08-18 14:24:50|12814|12794|12818.7|12798.7|12818.7|12798.7|12814|12794|0
1629296700000|2021-08-18 14:25:00|12813.7|12793.7|12813.7|12793.7|12813.7|12793.7|12812.5|12792.5|5
1629296710000|2021-08-18 14:25:10|12813.5|12793.5|12813.5|12793.5|12813.5|12793.5|12812.3|12792.3|0
1629296720000|2021-08-18 14:25:20|12813.3|12793.3|12813.5|12793.5|12813.5|12797.3|12807|12792.3|0
1629296730000|2021-08-18 14:25:30|12809.1|12797.1|12813.5|12793.5|12813.5|12797.3|12807|12792.3|0
1629296740000|2021-08-18 14:25:40|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|0
1629296760000|2021-08-18 14:26:00|12807.3|12795.3|12813.5|12793.5|12813.5|12797.3|12807.3|12793.5|0
1629296770000|2021-08-18 14:26:10|12812.5|12792.5|12811.5|12791.5|12813.5|12796.3|12807.3|12791.5|0
1629296780000|2021-08-18 14:26:20|12808.3|12796.3|12811.5|12791.5|12811.5|12796.3|12808.3|12791.5|0
1629296790000|2021-08-18 14:26:30|12812.5|12792.5|12812.5|12792.5|12812.5|12795.3|12807.3|12792.5|0
1629296800000|2021-08-18 14:26:40|12807.3|12795.3|12808.5|12788.5|12808.5|12796.3|12804.1|12788.5|1
1629296810000|2021-08-18 14:26:50|12804.3|12792.3|12804.3|12792.3|12804.3|12792.3|12804.3|12792.3|0
1629296820000|2021-08-18 14:27:00|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|0
1629296830000|2021-08-18 14:27:10|12807.8|12795.8|12807|12795|12811.3|12796.8|12806.6|12790.8|7
1629296840000|2021-08-18 14:27:20|12812.3|12792.3|12812.1|12792.1|12812.3|12792.3|12812.1|12792.1|1
1629296850000|2021-08-18 14:27:30|12812.3|12792.3|12808.4|12796.4|12813.5|12796.4|12807.1|12792.3|2
1629296860000|2021-08-18 14:27:40|12807.1|12795.1|12806.1|12794.1|12807.1|12795.1|12806.1|12794.1|1
1629296870000|2021-08-18 14:27:50|12802.6|12790.6|12802.4|12790.4|12802.6|12790.6|12801.6|12789.6|0
1629296880000|2021-08-18 14:28:00|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1629296890000|2021-08-18 14:28:10|12803.4|12791.4|12801.8|12789.8|12803.8|12791.8|12801.8|12789.8|1
1629296900000|2021-08-18 14:28:20|12802.8|12790.8|12802.8|12790.8|12802.8|12790.8|12802.8|12790.8|0
1629296910000|2021-08-18 14:28:30|12803.8|12791.8|12803.8|12791.8|12803.8|12791.8|12803.8|12791.8|0
1629296920000|2021-08-18 14:28:40|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|0
1629296940000|2021-08-18 14:29:00|12804.9|12792.9|12807.1|12795.1|12807.1|12795.1|12804.9|12792.9|0
1629296950000|2021-08-18 14:29:10|12806.4|12794.4|12808.4|12796.4|12808.4|12796.4|12806.4|12794.4|1
1629296960000|2021-08-18 14:29:20|12808.2|12796.2|12806.1|12794.1|12808.4|12796.4|12806.1|12794.1|3
1629296970000|2021-08-18 14:29:30|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12806.1|12794.1|5
1629297000000|2021-08-18 14:30:00|12806.1|12794.1|12808.2|12796.2|12808.2|12796.2|12806.1|12794.1|0
1629297010000|2021-08-18 14:30:10|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|6
1629297030000|2021-08-18 14:30:30|12808.2|12796.2|12810.4|12798.4|12810.4|12798.4|12808.2|12796.2|0
1629297040000|2021-08-18 14:30:40|12814.7|12794.7|12808.6|12796.6|12814.7|12801.2|12808.6|12794.7|1
1629297050000|2021-08-18 14:30:50|12809.7|12797.7|12806.1|12794.1|12809.7|12797.7|12806.1|12794.1|1
1629297060000|2021-08-18 14:31:00|12806.4|12794.4|12814.2|12794.2|12814.2|12796.4|12806.1|12794|20
1629297070000|2021-08-18 14:31:10|12810|12798|12811.5|12791.5|12811.5|12799|12809.8|12791.5|1
1629297080000|2021-08-18 14:31:20|12810.3|12790.3|12806|12794|12810.3|12794|12806|12790.3|5
1629297090000|2021-08-18 14:31:30|12807.1|12795.1|12806.8|12794.8|12807.1|12795.1|12806.8|12794.8|0
1629297100000|2021-08-18 14:31:40|12805.8|12793.8|12806.8|12794.8|12806.8|12794.8|12805.8|12793.8|1
1629297110000|2021-08-18 14:31:50|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1629297120000|2021-08-18 14:32:00|12804.8|12792.8|12804.8|12792.8|12805.8|12793.8|12804.8|12792.8|0
1629297140000|2021-08-18 14:32:20|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1629297150000|2021-08-18 14:32:30|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|8
1629297160000|2021-08-18 14:32:40|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|6
1629297170000|2021-08-18 14:32:50|12808.2|12796.2|12808|12796|12808.2|12796.2|12808|12796|1
1629297180000|2021-08-18 14:33:00|12809|12797|12810|12798|12812.1|12800.1|12809|12797|2
1629297190000|2021-08-18 14:33:10|12808|12796|12809|12797|12809|12797|12808|12796|0
1629297200000|2021-08-18 14:33:20|12808|12796|12805.7|12793.7|12808|12796|12805.7|12793.7|8
1629297220000|2021-08-18 14:33:40|12807|12795|12806.2|12794.2|12807|12795|12805.7|12793.7|1
1629297230000|2021-08-18 14:33:50|12805.7|12793.7|12807.2|12787.2|12807.2|12793.7|12800.9|12787.2|7
1629297240000|2021-08-18 14:34:00|12803|12791|12801.7|12789.7|12806.2|12791.2|12800.9|12784.9|0
1629297250000|2021-08-18 14:34:10|12802.2|12790.2|12803.2|12791.2|12803.2|12791.2|12802.2|12790.2|0
1629297270000|2021-08-18 14:34:30|12804|12792|12803.8|12791.8|12804|12792|12803.8|12791.8|6
1629297280000|2021-08-18 14:34:40|12802.8|12790.8|12802.8|12790.8|12802.8|12790.8|12802.8|12790.8|1
1629297310000|2021-08-18 14:35:10|12801.7|12789.7|12801.7|12789.7|12801.7|12789.7|12801.7|12789.7|3
1629297330000|2021-08-18 14:35:30|12800.7|12788.7|12796.4|12784.4|12800.9|12788.9|12796.4|12784.4|15
1629297340000|2021-08-18 14:35:40|12794.1|12782.1|12796.2|12784.2|12796.2|12784.2|12794.1|12782.1|0
1629297360000|2021-08-18 14:36:00|12800.3|12788.3|12800.5|12788.5|12800.7|12788.7|12800.3|12788.3|1
1629297370000|2021-08-18 14:36:10|12802.5|12790.5|12802.3|12790.3|12802.5|12790.5|12802.3|12790.3|0
1629297390000|2021-08-18 14:36:30|12804.4|12792.4|12806.6|12794.6|12810.5|12798.5|12804.4|12792.4|23
1629297400000|2021-08-18 14:36:40|12808.7|12796.7|12806.6|12794.6|12808.7|12796.7|12806.6|12794.6|0
1629297410000|2021-08-18 14:36:50|12807.6|12795.6|12806.4|12794.4|12807.6|12795.6|12806.4|12794.4|0
1629297450000|2021-08-18 14:37:30|12807.4|12795.4|12807.4|12795.4|12807.4|12795.4|12807.4|12795.4|0
1629297460000|2021-08-18 14:37:40|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|12808.4|12796.4|0
1629297480000|2021-08-18 14:38:00|12810.5|12798.5|12812.8|12800.8|12812.8|12800.8|12810.5|12798.5|1
1629297500000|2021-08-18 14:38:20|12815|12803|12815.3|12803.3|12815.3|12803.3|12815|12803|5
1629297510000|2021-08-18 14:38:30|12813|12801|12813.2|12801.2|12813.2|12801.2|12813|12801|0
1629297520000|2021-08-18 14:38:40|12814.2|12802.2|12814.2|12802.2|12814.2|12802.2|12814.2|12802.2|0
1629297540000|2021-08-18 14:39:00|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|0
1629297560000|2021-08-18 14:39:20|12813|12801|12813|12801|12813|12801|12813|12801|6
1629297580000|2021-08-18 14:39:40|12813.5|12801.5|12813|12801|12813.5|12801.5|12813|12801|5
1629297590000|2021-08-18 14:39:50|12812.8|12800.8|12812.8|12800.8|12812.8|12800.8|12812.8|12800.8|0
1629297620000|2021-08-18 14:40:20|12814.1|12802.1|12814.1|12802.1|12814.1|12802.1|12814.1|12802.1|24
1629297630000|2021-08-18 14:40:30|12816.2|12804.2|12818.2|12806.2|12818.2|12806.2|12816.2|12804.2|0
1629297650000|2021-08-18 14:40:50|12818.9|12806.9|12818.5|12806.5|12818.9|12806.9|12818.5|12806.5|5
1629297690000|2021-08-18 14:41:30|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|0
1629297700000|2021-08-18 14:41:40|12820.7|12808.7|12822.8|12810.8|12825.1|12813.1|12820.7|12808.7|0
1629297710000|2021-08-18 14:41:50|12823.8|12811.8|12823.8|12811.8|12823.8|12811.8|12823.8|12811.8|0
1629297720000|2021-08-18 14:42:00|12826.9|12814.9|12834.3|12814.3|12835.3|12819.6|12826.9|12814.1|23
1629297730000|2021-08-18 14:42:10|12829.8|12817.8|12832|12812|12834.3|12817.8|12827.8|12812|0
1629297740000|2021-08-18 14:42:20|12834.3|12814.3|12832.6|12820.6|12834.3|12820.6|12832.6|12814.3|0
1629297750000|2021-08-18 14:42:30|12833.3|12821.3|12830.3|12818.3|12833.3|12821.3|12830.3|12818.3|0
1629297760000|2021-08-18 14:42:40|12830.1|12818.1|12828.5|12816.5|12830.1|12818.1|12827|12815|0
1629297770000|2021-08-18 14:42:50|12829.5|12817.5|12829.5|12817.5|12829.5|12817.5|12829.5|12817.5|7
1629297780000|2021-08-18 14:43:00|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|0
1629297790000|2021-08-18 14:43:10|12832.6|12820.6|12833|12821|12833|12821|12832.6|12820.6|8
1629297800000|2021-08-18 14:43:20|12832|12820|12832|12820|12832|12820|12832|12820|0
1629297810000|2021-08-18 14:43:30|12833|12821|12833.5|12821.5|12833.5|12821.5|12833|12821|1
1629297820000|2021-08-18 14:43:40|12833.9|12821.9|12833.9|12821.9|12836|12824|12833.9|12821.9|3
1629297830000|2021-08-18 14:43:50|12833.7|12821.7|12833.5|12821.5|12833.7|12821.7|12833.5|12821.5|1
1629297840000|2021-08-18 14:44:00|12833.3|12821.3|12835.5|12823.5|12836.3|12824.3|12833.3|12821.3|7
1629297850000|2021-08-18 14:44:10|12834.5|12822.5|12832.5|12820.5|12835.5|12823.5|12832.5|12820.5|1
1629297860000|2021-08-18 14:44:20|12832.9|12820.9|12832.9|12820.9|12832.9|12820.9|12832.9|12820.9|9
1629297870000|2021-08-18 14:44:30|12833.9|12821.9|12835.4|12823.4|12835.6|12823.6|12833.9|12821.9|11
1629297880000|2021-08-18 14:44:40|12836.4|12824.4|12837.5|12825.5|12837.5|12825.5|12836.4|12824.4|0
1629297890000|2021-08-18 14:44:50|12838.5|12826.5|12841.4|12829.4|12841.4|12829.4|12838.5|12826.5|1
1629297900000|2021-08-18 14:45:00|12840.5|12828.5|12839.8|12827.8|12840.5|12828.5|12839.8|12827.8|10
1629297910000|2021-08-18 14:45:10|12837.8|12825.8|12838.6|12826.6|12840.1|12828.1|12837.8|12825.8|1
1629297920000|2021-08-18 14:45:20|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|4
1629297930000|2021-08-18 14:45:30|12833.5|12821.5|12832.8|12820.8|12835.6|12821.5|12831.4|12815.6|5
1629297940000|2021-08-18 14:45:40|12835.6|12815.6|12832|12820|12835.6|12820|12832|12815.6|0
1629297950000|2021-08-18 14:45:50|12836.5|12816.5|12837.7|12817.7|12838.7|12821.5|12832.6|12816.5|11
1629297960000|2021-08-18 14:46:00|12833.5|12821.5|12839.8|12819.8|12839.8|12823.5|12833.3|12819.8|0
1629297970000|2021-08-18 14:46:10|12836|12824|12838.4|12826.4|12838.6|12826.6|12836|12824|6
1629297980000|2021-08-18 14:46:20|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|0
1629297990000|2021-08-18 14:46:30|12838.1|12826.1|12839.1|12827.1|12839.1|12827.1|12838.1|12826.1|4
1629298000000|2021-08-18 14:46:40|12837.8|12825.8|12837.6|12825.6|12838.8|12826.8|12837.6|12825.6|0
1629298010000|2021-08-18 14:46:50|12838|12826|12837|12825|12840.1|12828.1|12837|12825|4
1629298020000|2021-08-18 14:47:00|12838|12826|12838.8|12826.8|12840.1|12828.1|12837.6|12825.6|6
1629298030000|2021-08-18 14:47:10|12837.8|12825.8|12837.8|12825.8|12837.8|12825.8|12837.8|12825.8|0
1629298040000|2021-08-18 14:47:20|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|0
1629298050000|2021-08-18 14:47:30|12839.6|12827.6|12839.6|12827.6|12840.1|12828.1|12839.6|12827.6|2
1629298060000|2021-08-18 14:47:40|12844.4|12832.4|12846.7|12834.7|12846.7|12834.7|12844.4|12832.4|10
1629298070000|2021-08-18 14:47:50|12844.4|12832.4|12844.4|12832.4|12846.7|12834.7|12844.4|12832.4|9
1629298080000|2021-08-18 14:48:00|12845.4|12833.4|12842.4|12830.4|12845.4|12833.4|12840.1|12828.1|0
1629298090000|2021-08-18 14:48:10|12843.4|12831.4|12843.6|12831.6|12844.4|12832.4|12843.4|12831.4|0
1629298100000|2021-08-18 14:48:20|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|3
1629298110000|2021-08-18 14:48:30|12846.7|12834.7|12847.1|12835.1|12847.1|12835.1|12846.7|12834.7|2
1629298120000|2021-08-18 14:48:40|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|2
1629298130000|2021-08-18 14:48:50|12847.1|12835.1|12847.1|12835.1|12847.1|12835.1|12846.1|12834.1|19
1629298140000|2021-08-18 14:49:00|12846.9|12834.9|12847.1|12835.1|12847.1|12835.1|12846.9|12834.9|1
1629298150000|2021-08-18 14:49:10|12849.2|12837.2|12852.1|12840.1|12852.1|12840.1|12849.2|12837.2|1
1629298160000|2021-08-18 14:49:20|12851.9|12839.9|12850.8|12838.8|12851.9|12839.9|12847.4|12835.4|17
1629298170000|2021-08-18 14:49:30|12850.6|12838.6|12852.1|12832.1|12852.1|12838.6|12847.6|12832.1|4
1629298180000|2021-08-18 14:49:40|12845.8|12833.8|12841.2|12829.2|12845.8|12833.8|12841.2|12829.2|0
1629298190000|2021-08-18 14:49:50|12839|12827|12838.3|12826.3|12839|12827|12838.3|12826.3|2
1629298200000|2021-08-18 14:50:00|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|0
1629298210000|2021-08-18 14:50:10|12838.3|12826.3|12836.6|12824.6|12838.3|12826.3|12836|12824|2
1629298220000|2021-08-18 14:50:20|12835.6|12823.6|12835.8|12823.8|12835.8|12823.8|12835.3|12823.3|0
1629298230000|2021-08-18 14:50:30|12836.8|12824.8|12836.8|12824.8|12837|12825|12836.8|12824.8|2
1629298240000|2021-08-18 14:50:40|12835.8|12823.8|12836.6|12824.6|12836.8|12824.8|12835.8|12823.8|0
1629298250000|2021-08-18 14:50:50|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|2
1629298260000|2021-08-18 14:51:00|||||||||7
1629298270000|2021-08-18 14:51:10|12836.6|12824.6|12835.9|12823.9|12836.6|12824.6|12835.9|12823.9|3
1629298280000|2021-08-18 14:51:20|12834.9|12822.9|12835.3|12823.3|12835.3|12823.3|12834.9|12822.9|0
1629298290000|2021-08-18 14:51:30|12837.2|12825.2|12837.2|12825.2|12837.2|12825.2|12837.2|12825.2|3
1629298300000|2021-08-18 14:51:40|12835.1|12823.1|12835.1|12823.1|12835.1|12823.1|12835.1|12823.1|0
1629298310000|2021-08-18 14:51:50|12837.2|12825.2|12831|12819|12837.4|12825.4|12831|12819|5
1629298320000|2021-08-18 14:52:00|12834.3|12814.3|12834.3|12814.3|12834.3|12814.3|12834.3|12814.3|10
1629298330000|2021-08-18 14:52:10|12832.3|12812.3|12834.3|12814.3|12834.3|12814.3|12832.3|12812.3|0
1629298340000|2021-08-18 14:52:20|12830.8|12818.8|12829.8|12817.8|12833.1|12818.8|12827.6|12813.1|2
1629298350000|2021-08-18 14:52:30|12830.6|12818.6|12829.8|12817.8|12830.6|12818.6|12828.5|12816.5|0
1629298360000|2021-08-18 14:52:40|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|3
1629298370000|2021-08-18 14:52:50|12832.8|12820.8|12833.1|12821.1|12833.1|12821.1|12832.8|12820.8|0
1629298380000|2021-08-18 14:53:00|12834.1|12822.1|12834.9|12822.9|12836.1|12824.1|12833.6|12821.6|10
1629298390000|2021-08-18 14:53:10|12836.1|12824.1|12838|12826|12838.2|12826.2|12835.1|12823.1|1
1629298400000|2021-08-18 14:53:20|12838.2|12826.2|12836.9|12824.9|12838.2|12826.2|12836.9|12824.9|0
1629298410000|2021-08-18 14:53:30|12838|12826|12834.9|12822.9|12839.2|12827.2|12834.9|12822.9|5
1629298420000|2021-08-18 14:53:40|12834.7|12822.7|12836.7|12824.7|12836.7|12824.7|12834.7|12822.7|0
1629298440000|2021-08-18 14:54:00|12835.7|12823.7|12836.7|12824.7|12836.7|12824.7|12835.7|12823.7|0
1629298450000|2021-08-18 14:54:10|12839.2|12827.2|12835.1|12823.1|12839.2|12827.2|12834.1|12822.1|6
1629298460000|2021-08-18 14:54:20|12832.9|12820.9|12830.8|12818.8|12832.9|12820.9|12830.8|12818.8|1
1629298470000|2021-08-18 14:54:30|12833.5|12821.5|12831.1|12819.1|12833.5|12821.5|12831.1|12819.1|6
1629298480000|2021-08-18 14:54:40|12830.1|12818.1|12828.2|12816.2|12830.1|12818.1|12828.2|12816.2|4
1629298500000|2021-08-18 14:55:00|12829.2|12817.2|12836.4|12816.4|12836.4|12817.2|12829.2|12814.1|1
1629298510000|2021-08-18 14:55:10|12836.2|12816.2|12834.1|12814.1|12836.2|12816.2|12834.1|12814.1|0
1629298530000|2021-08-18 14:55:30|12834.4|12814.4|12828.3|12816.3|12834.4|12818.6|12828.3|12814.1|0
1629298540000|2021-08-18 14:55:40|12828.5|12816.5|12829.6|12817.6|12829.6|12817.6|12828.3|12816.3|0
1629298550000|2021-08-18 14:55:50|12830.6|12818.6|12834.9|12822.9|12834.9|12822.9|12830.6|12818.6|0
1629298560000|2021-08-18 14:56:00|12837.2|12825.2|12838.2|12826.2|12838.2|12826.2|12837.2|12825.2|0
1629298570000|2021-08-18 14:56:10|12838.4|12826.4|12844.5|12832.5|12844.5|12832.5|12838.4|12826.4|3
1629298580000|2021-08-18 14:56:20|12842.2|12830.2|12842.2|12830.2|12842.2|12830.2|12842.2|12830.2|0
1629298610000|2021-08-18 14:56:50|12846|12826|12842.7|12822.7|12846|12826|12842.7|12822.7|0
1629298620000|2021-08-18 14:57:00|12839.4|12819.4|12839.1|12819.1|12841.6|12821.6|12839.1|12819.1|0
1629298630000|2021-08-18 14:57:10|12838.1|12818.1|12830.6|12818.6|12838.1|12821.9|12830.6|12817.1|0
1629298640000|2021-08-18 14:57:20|12829.6|12817.6|12828.3|12816.3|12829.6|12817.6|12827.3|12815.3|1
1629298650000|2021-08-18 14:57:30|12829.4|12817.4|12829.6|12817.6|12829.6|12817.6|12829.4|12817.4|0
1629298660000|2021-08-18 14:57:40|12823.8|12811.8|12825.6|12813.6|12826.6|12814.6|12823.8|12811.8|4
1629298670000|2021-08-18 14:57:50|12827.6|12815.6|12827.9|12815.9|12827.9|12815.9|12827.6|12815.6|0
1629298680000|2021-08-18 14:58:00|12828.9|12816.9|12835.2|12815.2|12836.4|12816.9|12827.9|12813.1|0
1629298690000|2021-08-18 14:58:10|12835.4|12815.4|12830.1|12818.1|12835.4|12818.1|12829.9|12814.1|0
1629298700000|2021-08-18 14:58:20|12834.4|12814.4|12834.4|12814.4|12834.4|12814.4|12834.4|12814.4|0
1629298720000|2021-08-18 14:58:40|12830.2|12818.2|12829.7|12817.7|12830.2|12818.2|12829.7|12817.7|0
1629298730000|2021-08-18 14:58:50|12828.4|12816.4|12828.4|12816.4|12828.4|12816.4|12828.4|12816.4|3
1629298740000|2021-08-18 14:59:00|12827.4|12815.4|12826.7|12814.7|12827.4|12815.4|12826.7|12814.7|2
1629298750000|2021-08-18 14:59:10|12827|12815|12827|12815|12827|12815|12827|12815|0
1629298760000|2021-08-18 14:59:20|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|0
1629298770000|2021-08-18 14:59:30|12827.2|12815.2|12829.5|12817.5|12829.5|12817.5|12827.2|12815.2|2
1629298780000|2021-08-18 14:59:40|12827.2|12815.2|12829.5|12817.5|12829.5|12817.5|12827.2|12815.2|0
1629298800000|2021-08-18 15:00:00|12827.2|12815.2|12829.5|12817.5|12829.5|12817.5|12827.2|12815.2|0
1629298820000|2021-08-18 15:00:20|12828.5|12816.5|12829.5|12817.5|12829.5|12817.5|12828.2|12816.2|2
1629298830000|2021-08-18 15:00:30|12829.2|12817.2|12829.5|12817.5|12829.5|12817.5|12828.5|12816.5|0
1629298870000|2021-08-18 15:01:10|12829|12817|12828.8|12816.8|12829|12817|12828.8|12816.8|6
1629298900000|2021-08-18 15:01:40|12829|12817|12829|12817|12829|12817|12829|12817|0
1629298910000|2021-08-18 15:01:50|12829.3|12817.3|12829.5|12817.5|12829.5|12817.5|12829.3|12817.3|0
1629298920000|2021-08-18 15:02:00|12831.5|12819.5|12835.8|12823.8|12835.8|12823.8|12831.5|12819.5|15
1629298930000|2021-08-18 15:02:10|12836.3|12824.3|12834|12822|12836.3|12824.3|12834|12822|7
1629298940000|2021-08-18 15:02:20|12835.1|12823.1|12833.2|12821.2|12835.1|12823.1|12832.2|12820.2|0
1629298950000|2021-08-18 15:02:30|12832.2|12820.2|12832|12820|12833.2|12821.2|12832|12820|0
1629298960000|2021-08-18 15:02:40|12833.8|12821.8|12833.8|12821.8|12833.8|12821.8|12833.8|12821.8|0
1629298980000|2021-08-18 15:03:00|12834.3|12822.3|12834.3|12822.3|12834.3|12822.3|12834.3|12822.3|5
1629298990000|2021-08-18 15:03:10|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|0
1629299000000|2021-08-18 15:03:20|12834.7|12822.7|12834|12822|12834.7|12822.7|12834|12822|3
1629299010000|2021-08-18 15:03:30|12833.8|12821.8|12833.8|12821.8|12833.8|12821.8|12833.8|12821.8|0
1629299030000|2021-08-18 15:03:50|12836.1|12824.1|12836.1|12824.1|12836.1|12824.1|12836.1|12824.1|0
1629299040000|2021-08-18 15:04:00|12836.3|12824.3|12838.4|12826.4|12840.9|12828.9|12836.3|12824.3|2
1629299050000|2021-08-18 15:04:10|12838.6|12826.6|12836.5|12824.5|12838.6|12826.6|12836.5|12824.5|0
1629299060000|2021-08-18 15:04:20|12836.3|12824.3|12837.6|12825.6|12837.6|12825.6|12836.3|12824.3|7
1629299070000|2021-08-18 15:04:30|||||||||5
1629299080000|2021-08-18 15:04:40|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|0
1629299100000|2021-08-18 15:05:00|12838.6|12826.6|12838.6|12826.6|12838.6|12826.6|12838.6|12826.6|0
1629299130000|2021-08-18 15:05:30|12838.8|12826.8|12839.6|12827.6|12839.6|12827.6|12838.8|12826.8|3
1629299140000|2021-08-18 15:05:40|12840.9|12828.9|12841.3|12829.3|12841.3|12829.3|12840.9|12828.9|4
1629299150000|2021-08-18 15:05:50|12846|12826|12839.7|12827.7|12846|12827.7|12839.7|12826|1
1629299180000|2021-08-18 15:06:20|12837.5|12825.5|12835.2|12823.2|12837.5|12825.5|12835.2|12823.2|0
1629299190000|2021-08-18 15:06:30|12833.6|12821.6|12833.6|12821.6|12833.6|12821.6|12833.6|12821.6|1
1629299200000|2021-08-18 15:06:40|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|0
1629299240000|2021-08-18 15:07:20|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|3
1629299250000|2021-08-18 15:07:30|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|0
1629299270000|2021-08-18 15:07:50|12834.7|12822.7|12834.7|12822.7|12834.7|12822.7|12834.7|12822.7|1
1629299300000|2021-08-18 15:08:20|12835.8|12823.8|12838.8|12826.8|12838.8|12826.8|12835.8|12823.8|0
1629299310000|2021-08-18 15:08:30|12836.8|12824.8|12836.8|12824.8|12836.8|12824.8|12836.8|12824.8|0
1629299320000|2021-08-18 15:08:40|12838.8|12826.8|12838.8|12826.8|12838.8|12826.8|12838.8|12826.8|3
1629299330000|2021-08-18 15:08:50|12839.5|12827.5|12839.5|12827.5|12839.5|12827.5|12839.5|12827.5|8
1629299340000|2021-08-18 15:09:00|12839.3|12827.3|12841.8|12829.8|12841.8|12829.8|12839.3|12827.3|0
1629299350000|2021-08-18 15:09:10|12842.8|12830.8|12843.8|12831.8|12843.8|12831.8|12842.8|12830.8|0
1629299370000|2021-08-18 15:09:30|12846.1|12834.1|12847.1|12835.1|12847.4|12835.4|12846.1|12834.1|0
1629299380000|2021-08-18 15:09:40|12847.4|12835.4|12847.1|12835.1|12848.4|12836.4|12847.1|12835.1|0
1629299400000|2021-08-18 15:10:00|12846.1|12834.1|12839.5|12827.5|12846.1|12834.1|12839.5|12827.5|0
1629299410000|2021-08-18 15:10:10|12840.8|12828.8|12842.3|12830.3|12842.3|12830.3|12840.8|12828.8|1
1629299420000|2021-08-18 15:10:20|12843.3|12831.3|12843.3|12831.3|12843.3|12831.3|12843.3|12831.3|0
1629299430000|2021-08-18 15:10:30|12844.3|12832.3|12842.3|12830.3|12844.3|12832.3|12842.3|12830.3|0
1629299440000|2021-08-18 15:10:40|12842.7|12830.7|12844.8|12832.8|12844.8|12832.8|12842.7|12830.7|7
1629299450000|2021-08-18 15:10:50|12842.7|12830.7|12842.3|12830.3|12842.7|12830.7|12842.3|12830.3|5
1629299470000|2021-08-18 15:11:10|12840|12828|12840.7|12828.7|12840.7|12828.7|12840|12828|1
1629299500000|2021-08-18 15:11:40|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|0
1629299520000|2021-08-18 15:12:00|12843.7|12831.7|12843.7|12831.7|12843.7|12831.7|12843.7|12831.7|0
1629299530000|2021-08-18 15:12:10|12844.8|12832.8|12844.5|12832.5|12844.8|12832.8|12844.5|12832.5|7
1629299550000|2021-08-18 15:12:30|12846.8|12834.8|12846.4|12834.4|12848.6|12836.6|12846.4|12834.4|2
1629299560000|2021-08-18 15:12:40|12844.3|12832.3|12843.3|12831.3|12844.3|12832.3|12842.3|12830.3|0
1629299580000|2021-08-18 15:13:00|12844.3|12832.3|12844.3|12832.3|12844.3|12832.3|12844.3|12832.3|0
1629299590000|2021-08-18 15:13:10|12846.4|12834.4|12846.4|12834.4|12846.4|12834.4|12846.4|12834.4|0
1629299600000|2021-08-18 15:13:20|12847.6|12835.6|12847.6|12835.6|12847.6|12835.6|12847.6|12835.6|11
1629299610000|2021-08-18 15:13:30|12844.6|12832.6|12845.2|12833.2|12845.2|12833.2|12844.3|12832.3|1
1629299620000|2021-08-18 15:13:40|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|1
1629299630000|2021-08-18 15:13:50|12844.3|12832.3|12842.5|12830.5|12844.6|12832.6|12842.5|12830.5|0
1629299650000|2021-08-18 15:14:10|12842.7|12830.7|12839.8|12827.8|12844|12830.7|12839.8|12824|2
1629299660000|2021-08-18 15:14:20|12838.8|12826.8|12836.5|12824.5|12843|12826.8|12836.5|12823|5
1629299670000|2021-08-18 15:14:30|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|0
1629299680000|2021-08-18 15:14:40|12835.7|12823.7|12836.7|12824.7|12836.7|12824.7|12835.7|12823.7|0
1629299690000|2021-08-18 15:14:50|12836.5|12824.5|12838.2|12826.2|12838.2|12826.2|12835.5|12823.5|2
1629299700000|2021-08-18 15:15:00|12839.5|12827.5|12840.5|12828.5|12840.5|12828.5|12839.5|12827.5|0
1629299710000|2021-08-18 15:15:10|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|3
1629299740000|2021-08-18 15:15:40|12840.6|12828.6|12841.6|12829.6|12841.6|12829.6|12840.6|12828.6|0
1629299750000|2021-08-18 15:15:50|12840.6|12828.6|12839.6|12827.6|12840.6|12828.6|12839.6|12827.6|0
1629299760000|2021-08-18 15:16:00|12840.6|12828.6|12841.6|12829.6|12841.6|12829.6|12840.6|12828.6|0
1629299770000|2021-08-18 15:16:10|12843.9|12831.9|12841.6|12829.6|12843.9|12831.9|12841.6|12829.6|1
1629299790000|2021-08-18 15:16:30|12841.8|12829.8|12843.9|12831.9|12843.9|12831.9|12841.8|12829.8|0
1629299800000|2021-08-18 15:16:40|12842.6|12830.6|12842.6|12830.6|12842.6|12830.6|12842.6|12830.6|0
1629299820000|2021-08-18 15:17:00|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|0
1629299830000|2021-08-18 15:17:10|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|0
1629299840000|2021-08-18 15:17:20|12841.6|12829.6|12848.4|12836.4|12848.4|12836.4|12841.6|12829.6|3
1629299860000|2021-08-18 15:17:40|12849.7|12837.7|12848.7|12836.7|12849.7|12837.7|12847.4|12835.4|5
1629299870000|2021-08-18 15:17:50|12849.7|12837.7|12849.7|12837.7|12849.9|12837.9|12849.7|12837.7|6
1629299880000|2021-08-18 15:18:00|12849.9|12837.9|12849.7|12837.7|12850.9|12838.9|12849.7|12837.7|0
1629299890000|2021-08-18 15:18:10|12848.7|12836.7|12848.7|12836.7|12848.7|12836.7|12848.7|12836.7|0
1629299920000|2021-08-18 15:18:40|12848.4|12836.4|12848.4|12836.4|12848.4|12836.4|12848.4|12836.4|2
1629299940000|2021-08-18 15:19:00|12848.2|12836.2|12846.2|12834.2|12848.2|12836.2|12846.2|12834.2|0
1629299950000|2021-08-18 15:19:10|12848.4|12836.4|12848.4|12836.4|12848.4|12836.4|12848.4|12836.4|0
1629299960000|2021-08-18 15:19:20|12848.2|12836.2|12847.2|12835.2|12848.4|12836.4|12847.2|12835.2|0
1629299970000|2021-08-18 15:19:30|12847.4|12835.4|12847.2|12835.2|12848.4|12836.4|12847.2|12835.2|0
1629299980000|2021-08-18 15:19:40|12845.9|12833.9|12845.9|12833.9|12845.9|12833.9|12845.9|12833.9|3
1629299990000|2021-08-18 15:19:50|12848.2|12836.2|12841.6|12829.6|12848.2|12836.2|12841.6|12829.6|0
1629300030000|2021-08-18 15:20:30|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|12840.8|12828.8|0
1629300050000|2021-08-18 15:20:50|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|0
1629300060000|2021-08-18 15:21:00|12837.2|12825.2|12837.8|12825.8|12837.8|12825.8|12836.5|12824.5|1
1629300080000|2021-08-18 15:21:20|12837.6|12825.6|12834.5|12822.5|12837.6|12825.6|12834.5|12822.5|0
1629300090000|2021-08-18 15:21:30|12831.4|12819.4|12831.4|12819.4|12832.4|12820.4|12831.4|12819.4|0
1629300110000|2021-08-18 15:21:50|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|0
1629300120000|2021-08-18 15:22:00|12834.5|12822.5|12831.4|12819.4|12834.5|12822.5|12831.2|12819.2|1
1629300130000|2021-08-18 15:22:10|12832.4|12820.4|12831.4|12819.4|12832.5|12820.5|12831.4|12819.4|0
1629300160000|2021-08-18 15:22:40|12832.5|12820.5|12832.5|12820.5|12832.5|12820.5|12832.5|12820.5|0
1629300190000|2021-08-18 15:23:10|12831.4|12819.4|12828.4|12816.4|12831.4|12819.4|12828.1|12816.1|6
1629300200000|2021-08-18 15:23:20|12827.3|12815.3|12822.3|12810.3|12827.3|12815.3|12822.3|12810.3|5
1629300210000|2021-08-18 15:23:30|12822.6|12810.6|12824.2|12812.2|12824.6|12812.6|12822.6|12810.6|0
1629300220000|2021-08-18 15:23:40|12825.2|12813.2|12825.4|12813.4|12825.4|12813.4|12825.2|12813.2|0
1629300230000|2021-08-18 15:23:50|12825.2|12813.2|12825.2|12813.2|12825.2|12813.2|12825.2|12813.2|0
1629300240000|2021-08-18 15:24:00|12824.2|12812.2|12824.2|12812.2|12824.2|12812.2|12824.2|12812.2|0
1629300250000|2021-08-18 15:24:10|12830.3|12818.3|12831.4|12819.4|12831.4|12819.4|12830.3|12818.3|5
1629300260000|2021-08-18 15:24:20|12831|12819|12830.8|12818.8|12831|12819|12830.8|12818.8|10
1629300270000|2021-08-18 15:24:30|12831.2|12819.2|12831.2|12819.2|12831.2|12819.2|12831.2|12819.2|0
1629300280000|2021-08-18 15:24:40|12830.5|12818.5|12831|12819|12831|12819|12830.5|12818.5|5
1629300290000|2021-08-18 15:24:50|12830.8|12818.8|12830.5|12818.5|12830.8|12818.8|12830.5|12818.5|0
1629300310000|2021-08-18 15:25:10|12829.5|12817.5|12829.5|12817.5|12829.5|12817.5|12829.5|12817.5|0
1629300320000|2021-08-18 15:25:20|12830.5|12818.5|12832.6|12820.6|12832.6|12820.6|12830.5|12818.5|0
1629300340000|2021-08-18 15:25:40|12833.6|12821.6|12833.6|12821.6|12833.6|12821.6|12833.6|12821.6|0
1629300360000|2021-08-18 15:26:00|12833.8|12821.8|12832.6|12820.6|12834.9|12822.9|12832.6|12820.6|0
1629300370000|2021-08-18 15:26:10|12834.6|12822.6|12834.6|12822.6|12834.6|12822.6|12834.6|12822.6|0
1629300390000|2021-08-18 15:26:30|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|0
1629300400000|2021-08-18 15:26:40|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|0
1629300430000|2021-08-18 15:27:10|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|0
1629300450000|2021-08-18 15:27:30|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|0
1629300460000|2021-08-18 15:27:40|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|0
1629300490000|2021-08-18 15:28:10|12826.5|12814.5|12826.5|12814.5|12826.5|12814.5|12826.5|12814.5|0
1629300510000|2021-08-18 15:28:30|12828.5|12816.5|12829.5|12817.5|12829.5|12817.5|12828.5|12816.5|0
1629300520000|2021-08-18 15:28:40|12828.5|12816.5|12828.5|12816.5|12828.5|12816.5|12828.5|12816.5|0
1629300530000|2021-08-18 15:28:50|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|3
1629300540000|2021-08-18 15:29:00|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|3
1629300570000|2021-08-18 15:29:30|12826.5|12814.5|12827.5|12815.5|12827.5|12815.5|12826.5|12814.5|3
1629300580000|2021-08-18 15:29:40|12825.4|12813.4|12826.5|12814.5|12826.5|12814.5|12825.4|12813.4|3
1629300590000|2021-08-18 15:29:50|12827.5|12815.5|12829.2|12817.2|12829.2|12817.2|12827.5|12815.5|7
1629300610000|2021-08-18 15:30:10|12828.7|12816.7|12828.7|12816.7|12828.7|12816.7|12828.7|12816.7|3
1629300620000|2021-08-18 15:30:20|||||||||3
1629300640000|2021-08-18 15:30:40|12829|12817|12829|12817|12829|12817|12829|12817|10
1629300650000|2021-08-18 15:30:50|12829.2|12817.2|12830.2|12818.2|12830.2|12818.2|12829.2|12817.2|13
1629300670000|2021-08-18 15:31:10|12833.3|12821.3|12833.8|12821.8|12833.8|12821.8|12833.3|12821.3|0
1629300680000|2021-08-18 15:31:20|12833.1|12821.1|12833.3|12821.3|12833.3|12821.3|12833.1|12821.1|1
1629300690000|2021-08-18 15:31:30|12833.8|12821.8|12833.3|12821.3|12833.8|12821.8|12833.3|12821.3|1
1629300700000|2021-08-18 15:31:40|12833.1|12821.1|12833.3|12821.3|12833.3|12821.3|12833.1|12821.1|3
1629300710000|2021-08-18 15:31:50|12829.4|12817.4|12829.4|12817.4|12831.1|12819.1|12829.4|12817.4|19
1629300720000|2021-08-18 15:32:00|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|2
1629300740000|2021-08-18 15:32:20|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|0
1629300750000|2021-08-18 15:32:30|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|2
1629300760000|2021-08-18 15:32:40|12829.7|12817.7|12830.7|12818.7|12830.7|12818.7|12829.7|12817.7|0
1629300770000|2021-08-18 15:32:50|||||||||4
1629300780000|2021-08-18 15:33:00|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|0
1629300790000|2021-08-18 15:33:10|12830.7|12818.7|12831.7|12819.7|12831.7|12819.7|12830.7|12818.7|0
1629300800000|2021-08-18 15:33:20|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|3
1629300810000|2021-08-18 15:33:30|||||||||2
1629300850000|2021-08-18 15:34:10|||||||||2
1629300860000|2021-08-18 15:34:20|12829.7|12817.7|12827|12815|12829.7|12817.7|12827|12815|4
1629300880000|2021-08-18 15:34:40|12828.2|12816.2|12829.2|12817.2|12829.2|12817.2|12828|12816|0
1629300890000|2021-08-18 15:34:50|12830|12818|12829.8|12817.8|12830|12818|12829.8|12817.8|2
1629300900000|2021-08-18 15:35:00|||||||||2
1629300910000|2021-08-18 15:35:10|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|0
1629300920000|2021-08-18 15:35:20|12826.2|12814.2|12825.7|12813.7|12826.2|12814.2|12825.5|12813.5|2
1629300930000|2021-08-18 15:35:30|12825.9|12813.9|12825.9|12813.9|12825.9|12813.9|12825.9|12813.9|0
1629300940000|2021-08-18 15:35:40|12827|12815|12827|12815|12827|12815|12827|12815|0
1629300950000|2021-08-18 15:35:50|12823.9|12811.9|12824.1|12812.1|12824.1|12812.1|12822.9|12810.9|0
1629300970000|2021-08-18 15:36:10|12825.1|12813.1|12825.1|12813.1|12825.1|12813.1|12825.1|12813.1|0
1629300990000|2021-08-18 15:36:30|12823.1|12811.1|12825.2|12813.2|12825.2|12813.2|12823.1|12811.1|0
1629301020000|2021-08-18 15:37:00|12824.7|12812.7|12824.7|12812.7|12824.7|12812.7|12824.7|12812.7|4
1629301050000|2021-08-18 15:37:30|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|0
1629301060000|2021-08-18 15:37:40|12826.2|12814.2|12826.2|12814.2|12826.2|12814.2|12826.2|12814.2|0
1629301080000|2021-08-18 15:38:00|12825.2|12813.2|12824.7|12812.7|12825.2|12813.2|12824.7|12812.7|1
1629301120000|2021-08-18 15:38:40|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|0
1629301160000|2021-08-18 15:39:20|12822.9|12810.9|12820.9|12808.9|12822.9|12810.9|12820.6|12808.6|1
1629301180000|2021-08-18 15:39:40|12818.6|12806.6|12818.4|12806.4|12818.6|12806.6|12818.4|12806.4|0
1629301210000|2021-08-18 15:40:10|12819.6|12807.6|12820.9|12808.9|12820.9|12808.9|12819.6|12807.6|0
1629301220000|2021-08-18 15:40:20|12821.1|12809.1|12821.1|12809.1|12821.1|12809.1|12821.1|12809.1|10
1629301270000|2021-08-18 15:41:10|||||||||1
1629301280000|2021-08-18 15:41:20|12823.1|12811.1|12823.1|12811.1|12823.1|12811.1|12823.1|12811.1|0
1629301290000|2021-08-18 15:41:30|12821.1|12809.1|12822.1|12810.1|12822.1|12810.1|12821.1|12809.1|0
1629301300000|2021-08-18 15:41:40|12821.1|12809.1|12821.1|12809.1|12821.1|12809.1|12821.1|12809.1|0
1629301330000|2021-08-18 15:42:10|12823.1|12811.1|12823.1|12811.1|12823.1|12811.1|12823.1|12811.1|0
1629301340000|2021-08-18 15:42:20|12822.1|12810.1|12820.4|12808.4|12822.1|12810.1|12820.4|12808.4|0
1629301390000|2021-08-18 15:43:10|12822.5|12810.5|12822.5|12810.5|12822.5|12810.5|12822.5|12810.5|0
1629301440000|2021-08-18 15:44:00|12820.4|12808.4|12818.6|12806.6|12820.4|12808.4|12818.4|12806.4|0
1629301470000|2021-08-18 15:44:30|12819.6|12807.6|12818.6|12806.6|12819.6|12807.6|12818.6|12806.6|0
1629301480000|2021-08-18 15:44:40|12819.6|12807.6|12819.6|12807.6|12819.6|12807.6|12819.6|12807.6|3
1629301500000|2021-08-18 15:45:00|12820.7|12808.7|12820.7|12808.7|12820.7|12808.7|12820.7|12808.7|0
1629301530000|2021-08-18 15:45:30|12822.7|12810.7|12822.7|12810.7|12822.7|12810.7|12822.7|12810.7|0
1629301560000|2021-08-18 15:46:00|12824.7|12812.7|12824.5|12812.5|12824.7|12812.7|12824.5|12812.5|7
1629301570000|2021-08-18 15:46:10|||||||||2
1629301590000|2021-08-18 15:46:30|12826.6|12814.6|12826.6|12814.6|12826.6|12814.6|12826.6|12814.6|0
1629301600000|2021-08-18 15:46:40|12825.5|12813.5|12825.5|12813.5|12825.5|12813.5|12825.5|12813.5|0
1629301620000|2021-08-18 15:47:00|12824.5|12812.5|12826.8|12814.8|12826.8|12814.8|12824.5|12812.5|0
1629301630000|2021-08-18 15:47:10|12828.8|12816.8|12828.8|12816.8|12828.8|12816.8|12828.8|12816.8|2
1629301640000|2021-08-18 15:47:20|12827.8|12815.8|12827.8|12815.8|12827.8|12815.8|12827.8|12815.8|0
1629301660000|2021-08-18 15:47:40|12828.8|12816.8|12828.6|12816.6|12828.8|12816.8|12828.6|12816.6|3
1629301690000|2021-08-18 15:48:10|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|0
1629301700000|2021-08-18 15:48:20|12831.7|12819.7|12832.7|12820.7|12832.7|12820.7|12831.7|12819.7|0
1629301710000|2021-08-18 15:48:30|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|0
1629301720000|2021-08-18 15:48:40|12832.9|12820.9|12835|12823|12835|12823|12832.9|12820.9|0
1629301730000|2021-08-18 15:48:50|12832.9|12820.9|12833.4|12821.4|12833.4|12821.4|12832.5|12820.5|14
1629301740000|2021-08-18 15:49:00|12832.7|12820.7|12832.7|12820.7|12832.9|12820.9|12832.7|12820.7|5
1629301750000|2021-08-18 15:49:10|12832.9|12820.9|12835.2|12823.2|12835.2|12823.2|12832.9|12820.9|5
1629301770000|2021-08-18 15:49:30|||||||||4
1629301790000|2021-08-18 15:49:50|12835.4|12823.4|12835.4|12823.4|12835.4|12823.4|12835.4|12823.4|4
1629301800000|2021-08-18 15:50:00|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|0
1629301810000|2021-08-18 15:50:10|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|4
1629301830000|2021-08-18 15:50:30|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|4
1629301840000|2021-08-18 15:50:40|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|0
1629301850000|2021-08-18 15:50:50|12835.2|12823.2|12835|12823|12835.2|12823.2|12835|12823|1
1629301860000|2021-08-18 15:51:00|12835.2|12823.2|12835|12823|12835.2|12823.2|12835|12823|4
1629301870000|2021-08-18 15:51:10|||||||||5
1629301890000|2021-08-18 15:51:30|12834|12822|12834.2|12822.2|12834.2|12822.2|12833.8|12821.8|2
1629301900000|2021-08-18 15:51:40|||||||||2
1629301920000|2021-08-18 15:52:00|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|0
1629301930000|2021-08-18 15:52:10|12833.6|12821.6|12834.7|12822.7|12834.7|12822.7|12833.6|12821.6|1
1629301950000|2021-08-18 15:52:30|12833.6|12821.6|12833.8|12821.8|12834.7|12822.7|12833.6|12821.6|5
1629301960000|2021-08-18 15:52:40|12834|12822|12834|12822|12834|12822|12834|12822|0
1629301970000|2021-08-18 15:52:50|12833|12821|12833|12821|12833|12821|12833|12821|4
1629301980000|2021-08-18 15:53:00|12833.4|12821.4|12833.4|12821.4|12833.4|12821.4|12833.4|12821.4|5
1629301990000|2021-08-18 15:53:10|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|4
1629302010000|2021-08-18 15:53:30|12833.4|12821.4|12833.4|12821.4|12833.4|12821.4|12833.4|12821.4|0
1629302020000|2021-08-18 15:53:40|||||||||4
1629302030000|2021-08-18 15:53:50|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|4
1629302040000|2021-08-18 15:54:00|||||||||4
1629302080000|2021-08-18 15:54:40|12835.7|12823.7|12835.7|12823.7|12835.7|12823.7|12835.7|12823.7|0
1629302100000|2021-08-18 15:55:00|||||||||2
1629302110000|2021-08-18 15:55:10|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|0
1629302130000|2021-08-18 15:55:30|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|2
1629302140000|2021-08-18 15:55:40|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|2
1629302150000|2021-08-18 15:55:50|12835.7|12823.7|12835.7|12823.7|12835.7|12823.7|12835.7|12823.7|8
1629302160000|2021-08-18 15:56:00|12834.7|12822.7|12834.7|12822.7|12834.7|12822.7|12834.7|12822.7|6
1629302170000|2021-08-18 15:56:10|12834.9|12822.9|12834.1|12822.1|12834.9|12822.9|12833.9|12821.9|17
1629302180000|2021-08-18 15:56:20|||||||||4
1629302190000|2021-08-18 15:56:30|||||||||4
1629302200000|2021-08-18 15:56:40|12835.1|12823.1|12834.1|12822.1|12835.1|12823.1|12834.1|12822.1|4
1629302210000|2021-08-18 15:56:50|12834.4|12822.4|12835.4|12823.4|12835.4|12823.4|12834.4|12822.4|4
1629302220000|2021-08-18 15:57:00|12836.4|12824.4|12835.6|12823.6|12836.4|12824.4|12835.4|12823.4|5
1629302230000|2021-08-18 15:57:10|12835.4|12823.4|12836.4|12824.4|12836.4|12824.4|12835.2|12823.2|4
1629302240000|2021-08-18 15:57:20|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|4
1629302250000|2021-08-18 15:57:30|12834.1|12822.1|12834.1|12822.1|12834.1|12822.1|12834.1|12822.1|0
1629302260000|2021-08-18 15:57:40|12833.9|12821.9|12833.9|12821.9|12833.9|12821.9|12833.9|12821.9|0
1629302270000|2021-08-18 15:57:50|12835.4|12823.4|12836.6|12824.6|12836.6|12824.6|12835.4|12823.4|4
1629302280000|2021-08-18 15:58:00|12836.4|12824.4|12836.4|12824.4|12836.6|12824.6|12836.4|12824.4|0
1629302290000|2021-08-18 15:58:10|12836.6|12824.6|12836.6|12824.6|12836.6|12824.6|12836.6|12824.6|6
1629302300000|2021-08-18 15:58:20|||||||||4
1629302310000|2021-08-18 15:58:30|||||||||4
1629302320000|2021-08-18 15:58:40|||||||||29
1629302330000|2021-08-18 15:58:50|12835.4|12823.4|12835.4|12823.4|12835.4|12823.4|12835.4|12823.4|4
1629302340000|2021-08-18 15:59:00|12836.6|12824.6|12836.6|12824.6|12836.6|12824.6|12836.6|12824.6|0
1629302350000|2021-08-18 15:59:10|12834.4|12822.4|12835.4|12823.4|12836.6|12824.6|12834.4|12822.4|1
1629302360000|2021-08-18 15:59:20|||||||||1
1629302370000|2021-08-18 15:59:30|12834.4|12822.4|12834.4|12822.4|12834.4|12822.4|12834.4|12822.4|0
1629302410000|2021-08-18 16:00:10|12835.6|12823.6|12836.6|12824.6|12836.6|12824.6|12835.6|12823.6|0
1629302430000|2021-08-18 16:00:30|12840|12820|12840|12820|12840|12820|12840|12820|4
1629302470000|2021-08-18 16:01:10|12840.2|12820.2|12840.2|12820.2|12840.2|12820.2|12840.2|12820.2|0
1629302500000|2021-08-18 16:01:40|12836.4|12824.4|12838.5|12826.5|12838.5|12826.5|12836.4|12824.4|0
1629302520000|2021-08-18 16:02:00|12840.5|12828.5|12840.5|12828.5|12840.5|12828.5|12840.5|12828.5|0
1629302550000|2021-08-18 16:02:30|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|0
1629302560000|2021-08-18 16:02:40|12840.1|12828.1|12840.1|12828.1|12840.1|12828.1|12840.1|12828.1|4
1629302580000|2021-08-18 16:03:00|12836|12824|12836|12824|12836|12824|12836|12824|0
1629302600000|2021-08-18 16:03:20|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|0
1629302610000|2021-08-18 16:03:30|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|0
1629302620000|2021-08-18 16:03:40|12835.8|12823.8|12835.8|12823.8|12835.8|12823.8|12835.8|12823.8|4
1629302630000|2021-08-18 16:03:50|12840.2|12820.2|12835.8|12823.8|12840.2|12823.8|12835.8|12820|4
1629302640000|2021-08-18 16:04:00|12836.4|12824.4|12836|12824|12836.4|12824.4|12835.8|12823.8|5
1629302650000|2021-08-18 16:04:10|12833.9|12821.9|12833.7|12821.7|12833.9|12821.9|12833.7|12821.7|2
1629302660000|2021-08-18 16:04:20|12833.5|12821.5|12833.7|12821.7|12833.7|12821.7|12833.5|12821.5|6
1629302670000|2021-08-18 16:04:30|12833.9|12821.9|12834.2|12822.2|12834.2|12822.2|12833.7|12821.7|4
1629302680000|2021-08-18 16:04:40|12833.7|12821.7|12833.9|12821.9|12833.9|12821.9|12833.7|12821.7|5
1629302690000|2021-08-18 16:04:50|12833.7|12821.7|12833.9|12821.9|12833.9|12821.9|12833.7|12821.7|0
1629302720000|2021-08-18 16:05:20|||||||||2
1629302730000|2021-08-18 16:05:30|12836|12824|12835.8|12823.8|12836|12824|12835.8|12823.8|2
1629302760000|2021-08-18 16:06:00|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|0
1629302790000|2021-08-18 16:06:30|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|0
1629302800000|2021-08-18 16:06:40|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|0
1629302810000|2021-08-18 16:06:50|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|10
1629302820000|2021-08-18 16:07:00|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|4
1629302830000|2021-08-18 16:07:10|12836|12824|12836|12824|12836|12824|12836|12824|0
1629302840000|2021-08-18 16:07:20|12836.2|12824.2|12826.9|12814.9|12836.2|12824.2|12826.9|12814.9|5
1629302850000|2021-08-18 16:07:30|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|2
1629302860000|2021-08-18 16:07:40|12827.4|12815.4|12827.1|12815.1|12827.4|12815.4|12827.1|12815.1|13
1629302870000|2021-08-18 16:07:50|12827.4|12815.4|12825.1|12813.1|12827.4|12815.4|12825.1|12813.1|11
1629302890000|2021-08-18 16:08:10|12825.3|12813.3|12825.3|12813.3|12825.3|12813.3|12825.3|12813.3|0
1629302900000|2021-08-18 16:08:20|12824.1|12812.1|12825.1|12813.1|12825.1|12813.1|12824.1|12812.1|8
1629302910000|2021-08-18 16:08:30|12824.9|12812.9|12825.9|12813.9|12825.9|12813.9|12824.9|12812.9|0
1629302920000|2021-08-18 16:08:40|12824.9|12812.9|12825.7|12813.7|12825.7|12813.7|12824.9|12812.9|2
1629302930000|2021-08-18 16:08:50|12824.7|12812.7|12824.7|12812.7|12824.7|12812.7|12824.7|12812.7|2
1629302940000|2021-08-18 16:09:00|12823.4|12811.4|12820.3|12808.3|12823.4|12811.4|12820.3|12808.3|5
1629302950000|2021-08-18 16:09:10|||||||||9
1629302960000|2021-08-18 16:09:20|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|6
1629302970000|2021-08-18 16:09:30|12818.1|12806.1|12819.1|12807.1|12820.1|12808.1|12818.1|12806.1|7
1629302980000|2021-08-18 16:09:40|12817.8|12805.8|12819.9|12807.9|12820.1|12808.1|12817.8|12805.8|6
1629302990000|2021-08-18 16:09:50|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12819.1|12807.1|6
1629303000000|2021-08-18 16:10:00|12821.1|12809.1|12821.1|12809.1|12821.1|12809.1|12821.1|12809.1|0
1629303010000|2021-08-18 16:10:10|||||||||4
1629303020000|2021-08-18 16:10:20|12820.9|12808.9|12820.9|12808.9|12820.9|12808.9|12820.9|12808.9|5
1629303030000|2021-08-18 16:10:30|12821.9|12809.9|12821.9|12809.9|12821.9|12809.9|12821.9|12809.9|5
1629303040000|2021-08-18 16:10:40|12822.2|12810.2|12822.2|12810.2|12822.2|12810.2|12822.2|12810.2|4
1629303050000|2021-08-18 16:10:50|||||||||2
1629303070000|2021-08-18 16:11:10|||||||||4
1629303080000|2021-08-18 16:11:20|12824|12812|12824.9|12812.9|12824.9|12812.9|12824|12812|12
1629303110000|2021-08-18 16:11:50|12822.6|12810.6|12822.6|12810.6|12822.6|12810.6|12822.6|12810.6|0
1629303130000|2021-08-18 16:12:10|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|0
1629303170000|2021-08-18 16:12:50|12823.1|12811.1|12827.6|12815.6|12827.6|12815.6|12823.1|12811.1|4
1629303180000|2021-08-18 16:13:00|12827.4|12815.4|12829.4|12817.4|12829.4|12817.4|12827.4|12815.4|0
1629303190000|2021-08-18 16:13:10|12829|12817|12829|12817|12829|12817|12829|12817|0
1629303200000|2021-08-18 16:13:20|12828.5|12816.5|12828.5|12816.5|12828.5|12816.5|12828.5|12816.5|9
1629303220000|2021-08-18 16:13:40|12829.6|12817.6|12829.1|12817.1|12829.6|12817.6|12829.1|12817.1|8
1629303230000|2021-08-18 16:13:50|12828.1|12816.1|12828.1|12816.1|12828.1|12816.1|12828.1|12816.1|1
1629303260000|2021-08-18 16:14:20|12826|12814|12830.7|12810.7|12830.7|12814|12826|12810.7|12
1629303270000|2021-08-18 16:14:30|12827|12815|12824.7|12812.7|12827|12815|12824.7|12812.7|0
1629303290000|2021-08-18 16:14:50|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|0
1629303310000|2021-08-18 16:15:10|12824.7|12812.7|12824.5|12812.5|12824.7|12812.7|12824.5|12812.5|0
1629303330000|2021-08-18 16:15:30|12826.5|12814.5|12826.5|12814.5|12826.5|12814.5|12826.5|12814.5|0
1629303340000|2021-08-18 16:15:40|12826.7|12814.7|12826.5|12814.5|12826.7|12814.7|12826.5|12814.5|0
1629303350000|2021-08-18 16:15:50|12828.6|12816.6|12828.8|12816.8|12828.8|12816.8|12828.6|12816.6|5
1629303360000|2021-08-18 16:16:00|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|0
1629303370000|2021-08-18 16:16:10|12826.5|12814.5|12826.5|12814.5|12826.5|12814.5|12826.5|12814.5|0
1629303390000|2021-08-18 16:16:30|12827.5|12815.5|12826.5|12814.5|12827.5|12815.5|12826.5|12814.5|0
1629303400000|2021-08-18 16:16:40|12827|12815|12827|12815|12827|12815|12827|12815|5
1629303410000|2021-08-18 16:16:50|||||||||4
1629303420000|2021-08-18 16:17:00|12825.9|12813.9|12825.9|12813.9|12825.9|12813.9|12825.9|12813.9|0
1629303430000|2021-08-18 16:17:10|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|0
1629303440000|2021-08-18 16:17:20|12825.9|12813.9|12824.9|12812.9|12825.9|12813.9|12824.9|12812.9|5
1629303480000|2021-08-18 16:18:00|12825.4|12813.4|12826.4|12814.4|12826.4|12814.4|12825.4|12813.4|4
1629303490000|2021-08-18 16:18:10|12827.4|12815.4|12827.4|12815.4|12827.4|12815.4|12827.4|12815.4|1
1629303500000|2021-08-18 16:18:20|12825.4|12813.4|12825.4|12813.4|12825.4|12813.4|12825.4|12813.4|3
1629303510000|2021-08-18 16:18:30|12823.9|12811.9|12822.7|12810.7|12823.9|12811.9|12822.7|12810.7|5
1629303520000|2021-08-18 16:18:40|||||||||2
1629303530000|2021-08-18 16:18:50|12822.4|12810.4|12823.5|12811.5|12823.5|12811.5|12822.4|12810.4|2
1629303540000|2021-08-18 16:19:00|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|0
1629303560000|2021-08-18 16:19:20|||||||||1
1629303570000|2021-08-18 16:19:30|12825.5|12813.5|12825.5|12813.5|12825.5|12813.5|12825.5|12813.5|2
1629303580000|2021-08-18 16:19:40|12826|12814|12824.9|12812.9|12826|12814|12824.9|12812.9|1
1629303590000|2021-08-18 16:19:50|12825.2|12813.2|12825.2|12813.2|12825.2|12813.2|12825.2|12813.2|0
1629303600000|2021-08-18 16:20:00|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|0
1629303630000|2021-08-18 16:20:30|12827|12815|12829|12817|12829|12817|12827|12815|1
1629303660000|2021-08-18 16:21:00|12827|12815|12827|12815|12827|12815|12827|12815|0
1629303670000|2021-08-18 16:21:10|12829|12817|12831.5|12819.5|12831.5|12819.5|12829|12817|8
1629303680000|2021-08-18 16:21:20|||||||||5
1629303700000|2021-08-18 16:21:40|12831.3|12819.3|12831.3|12819.3|12831.3|12819.3|12831.3|12819.3|3
1629303720000|2021-08-18 16:22:00|12831.5|12819.5|12831.5|12819.5|12831.5|12819.5|12831.5|12819.5|0
1629303730000|2021-08-18 16:22:10|||||||||4
1629303760000|2021-08-18 16:22:40|||||||||1
1629303790000|2021-08-18 16:23:10|12831.1|12819.1|12831.1|12819.1|12831.1|12819.1|12831.1|12819.1|4
1629303800000|2021-08-18 16:23:20|12831.3|12819.3|12831.3|12819.3|12831.3|12819.3|12831.3|12819.3|1
1629303810000|2021-08-18 16:23:30|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|0
1629303840000|2021-08-18 16:24:00|12831.3|12819.3|12831.6|12819.6|12831.6|12819.6|12831.3|12819.3|6
1629303860000|2021-08-18 16:24:20|12833.6|12821.6|12834.6|12822.6|12834.6|12822.6|12833.6|12821.6|1
1629303870000|2021-08-18 16:24:30|12835.6|12823.6|12836.4|12824.4|12836.4|12824.4|12835.4|12823.4|0
1629303880000|2021-08-18 16:24:40|12836.7|12824.7|12835.2|12823.2|12837.7|12825.7|12835.2|12823.2|2
1629303890000|2021-08-18 16:24:50|12837.2|12825.2|12837.7|12825.7|12837.7|12825.7|12837.2|12825.2|3
1629303900000|2021-08-18 16:25:00|12837.5|12825.5|12837.7|12825.7|12837.7|12825.7|12837.5|12825.5|0
1629303910000|2021-08-18 16:25:10|12837.5|12825.5|12837.7|12825.7|12837.7|12825.7|12837.5|12825.5|5
1629303920000|2021-08-18 16:25:20|12837.5|12825.5|12837.7|12825.7|12837.7|12825.7|12837.5|12825.5|7
1629303930000|2021-08-18 16:25:30|12837.5|12825.5|12837.5|12825.5|12837.5|12825.5|12837.5|12825.5|1
1629303940000|2021-08-18 16:25:40|12837.7|12825.7|12839.7|12827.7|12839.7|12827.7|12837.7|12825.7|0
1629303950000|2021-08-18 16:25:50|12839.3|12827.3|12839.3|12827.3|12839.3|12827.3|12839.3|12827.3|3
1629303960000|2021-08-18 16:26:00|12839.5|12827.5|12839.3|12827.3|12839.7|12827.7|12839.3|12827.3|5
1629303970000|2021-08-18 16:26:10|12839.7|12827.7|12841.8|12829.8|12841.8|12829.8|12839.7|12827.7|2
1629303980000|2021-08-18 16:26:20|12840.8|12828.8|12841.8|12829.8|12841.8|12829.8|12840.8|12828.8|0
1629304000000|2021-08-18 16:26:40|12842|12830|12842|12830|12842|12830|12842|12830|1
1629304050000|2021-08-18 16:27:30|12841|12829|12841|12829|12841|12829|12841|12829|0
1629304080000|2021-08-18 16:28:00|12841.2|12829.2|12841.2|12829.2|12841.2|12829.2|12841.2|12829.2|0
1629304090000|2021-08-18 16:28:10|12842.3|12830.3|12842.3|12830.3|12842.3|12830.3|12842.3|12830.3|0
1629304100000|2021-08-18 16:28:20|12838.2|12826.2|12839.2|12827.2|12839.2|12827.2|12838.2|12826.2|1
1629304120000|2021-08-18 16:28:40|12840.2|12828.2|12840.2|12828.2|12840.2|12828.2|12840.2|12828.2|2
1629304150000|2021-08-18 16:29:10|12839.5|12827.5|12839.8|12827.8|12839.8|12827.8|12839.5|12827.5|14
1629304160000|2021-08-18 16:29:20|12840.2|12828.2|12840.2|12828.2|12840.2|12828.2|12840.2|12828.2|0
1629304180000|2021-08-18 16:29:40|12839.5|12827.5|12839.5|12827.5|12839.5|12827.5|12839.5|12827.5|5
1629304210000|2021-08-18 16:30:10|12840.6|12828.6|12840.8|12828.8|12840.8|12828.8|12840.6|12828.6|1
1629304220000|2021-08-18 16:30:20|12842.6|12830.6|12842.6|12830.6|12842.6|12830.6|12842.6|12830.6|0
1629304230000|2021-08-18 16:30:30|12842.8|12830.8|12842.8|12830.8|12842.8|12830.8|12842.8|12830.8|0
1629304240000|2021-08-18 16:30:40|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|5
1629304260000|2021-08-18 16:31:00|12843.4|12831.4|12843.6|12831.6|12843.6|12831.6|12843.4|12831.4|5
1629304290000|2021-08-18 16:31:30|12843.4|12831.4|12843.4|12831.4|12843.4|12831.4|12843.4|12831.4|0
1629304300000|2021-08-18 16:31:40|12843.9|12831.9|12843.9|12831.9|12843.9|12831.9|12843.9|12831.9|5
1629304320000|2021-08-18 16:32:00|||||||||5
1629304330000|2021-08-18 16:32:10|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1629304380000|2021-08-18 16:33:00|12840.8|12828.8|12840.8|12828.8|12840.8|12828.8|12840.8|12828.8|0
1629304390000|2021-08-18 16:33:10|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1629304440000|2021-08-18 16:34:00|||||||||5
1629304450000|2021-08-18 16:34:10|||||||||5
1629304470000|2021-08-18 16:34:30|||||||||5
1629304480000|2021-08-18 16:34:40|||||||||5
1629304550000|2021-08-18 16:35:50|12840.8|12828.8|12841.1|12829.1|12841.1|12829.1|12840.8|12828.8|5
1629304560000|2021-08-18 16:36:00|12840|12828|12840|12828|12840|12828|12840|12828|0
1629304570000|2021-08-18 16:36:10|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|0
1629304580000|2021-08-18 16:36:20|||||||||5
1629304590000|2021-08-18 16:36:30|||||||||6
1629304600000|2021-08-18 16:36:40|12840|12828|12842.1|12830.1|12842.1|12830.1|12840|12828|13
1629304610000|2021-08-18 16:36:50|12841.1|12829.1|12840.8|12828.8|12841.1|12829.1|12840.8|12828.8|0
1629304630000|2021-08-18 16:37:10|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1629304640000|2021-08-18 16:37:20|12837.8|12825.8|12837.8|12825.8|12837.8|12825.8|12837.8|12825.8|0
1629304650000|2021-08-18 16:37:30|12838.8|12826.8|12837.8|12825.8|12838.8|12826.8|12837.8|12825.8|1
1629304670000|2021-08-18 16:37:50|12838.8|12826.8|12838.8|12826.8|12838.8|12826.8|12838.8|12826.8|0
1629304680000|2021-08-18 16:38:00|12837.8|12825.8|12838.8|12826.8|12838.8|12826.8|12837.8|12825.8|0
1629304710000|2021-08-18 16:38:30|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1629304750000|2021-08-18 16:39:10|12838.8|12826.8|12837.8|12825.8|12839|12827|12837.8|12825.8|7
1629304760000|2021-08-18 16:39:20|12838|12826|12839|12827|12839|12827|12838|12826|0
1629304770000|2021-08-18 16:39:30|||||||||5
1629304780000|2021-08-18 16:39:40|12838.8|12826.8|12837.8|12825.8|12838.8|12826.8|12837.8|12825.8|0
1629304810000|2021-08-18 16:40:10|12839|12827|12840.1|12828.1|12840.1|12828.1|12839|12827|3
1629304820000|2021-08-18 16:40:20|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1629304850000|2021-08-18 16:40:50|12840.9|12828.9|12840.9|12828.9|12840.9|12828.9|12840.9|12828.9|0
1629304860000|2021-08-18 16:41:00|12839.8|12827.8|12840.3|12828.3|12840.3|12828.3|12839.8|12827.8|2
1629304870000|2021-08-18 16:41:10|12842.3|12830.3|12840.9|12828.9|12842.3|12830.3|12840.9|12828.9|2
1629304900000|2021-08-18 16:41:40|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|0
1629304910000|2021-08-18 16:41:50|12843.9|12831.9|12843.9|12831.9|12843.9|12831.9|12843.9|12831.9|0
1629304920000|2021-08-18 16:42:00|12842.9|12830.9|12841.9|12829.9|12843.9|12831.9|12841.9|12829.9|0
1629304930000|2021-08-18 16:42:10|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1629304960000|2021-08-18 16:42:40|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|4
1629304980000|2021-08-18 16:43:00|12841.3|12829.3|12840.3|12828.3|12841.3|12829.3|12840.3|12828.3|5
1629305020000|2021-08-18 16:43:40|||||||||1
1629305030000|2021-08-18 16:43:50|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|3
1629305040000|2021-08-18 16:44:00|12837.8|12825.8|12835.8|12823.8|12837.8|12825.8|12835.8|12823.8|1
1629305080000|2021-08-18 16:44:40|||||||||20
1629305090000|2021-08-18 16:44:50|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|2
1629305100000|2021-08-18 16:45:00|12836.3|12824.3|12836.3|12824.3|12836.3|12824.3|12836.3|12824.3|0
1629305110000|2021-08-18 16:45:10|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|0
1629305130000|2021-08-18 16:45:30|12841.7|12829.7|12842.7|12830.7|12842.9|12830.9|12841.7|12829.7|0
1629305140000|2021-08-18 16:45:40|12844|12832|12844|12832|12844|12832|12844|12832|0
1629305150000|2021-08-18 16:45:50|12843.7|12831.7|12844|12832|12844|12832|12843.7|12831.7|0
1629305160000|2021-08-18 16:46:00|12843.5|12831.5|12843.5|12831.5|12843.5|12831.5|12843.5|12831.5|1
1629305170000|2021-08-18 16:46:10|12843.7|12831.7|12842.7|12830.7|12843.7|12831.7|12842.7|12830.7|0
1629305180000|2021-08-18 16:46:20|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|0
1629305190000|2021-08-18 16:46:30|||||||||4
1629305250000|2021-08-18 16:47:30|12844|12832|12844|12832|12844|12832|12844|12832|0
1629305260000|2021-08-18 16:47:40|12846|12834|12846|12834|12846|12834|12846|12834|0
1629305290000|2021-08-18 16:48:10|||||||||1
1629305300000|2021-08-18 16:48:20|12846.5|12834.5|12844|12832|12846.5|12834.5|12844|12832|7
1629305310000|2021-08-18 16:48:30|||||||||5
1629305320000|2021-08-18 16:48:40|12844.2|12832.2|12844.2|12832.2|12844.2|12832.2|12844.2|12832.2|0
1629305380000|2021-08-18 16:49:40|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|0
1629305390000|2021-08-18 16:49:50|12844.2|12832.2|12844.4|12832.4|12844.4|12832.4|12844.2|12832.2|0
1629305400000|2021-08-18 16:50:00|12845.5|12833.5|12845.5|12833.5|12845.5|12833.5|12845.5|12833.5|0
1629305410000|2021-08-18 16:50:10|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|0
1629305460000|2021-08-18 16:51:00|12847.5|12835.5|12847.5|12835.5|12847.5|12835.5|12847.5|12835.5|0
1629305480000|2021-08-18 16:51:20|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|0
1629305490000|2021-08-18 16:51:30|12845.5|12833.5|12846|12834|12846.5|12834.5|12845.5|12833.5|6
1629305500000|2021-08-18 16:51:40|12845|12833|12846|12834|12846|12834|12845|12833|0
1629305510000|2021-08-18 16:51:50|12845|12833|12844|12832|12845|12833|12844|12832|7
1629305550000|2021-08-18 16:52:30|||||||||2
1629305580000|2021-08-18 16:53:00|12845|12833|12845|12833|12845|12833|12845|12833|0
1629305590000|2021-08-18 16:53:10|12843.5|12831.5|12843.5|12831.5|12843.5|12831.5|12843.5|12831.5|3
1629305620000|2021-08-18 16:53:40|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|0
1629305650000|2021-08-18 16:54:10|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|0
1629305680000|2021-08-18 16:54:40|12844.6|12832.6|12844.4|12832.4|12844.6|12832.6|12844.4|12832.4|6
1629305700000|2021-08-18 16:55:00|12843.3|12831.3|12843.3|12831.3|12843.3|12831.3|12843.3|12831.3|0
1629305730000|2021-08-18 16:55:30|12845.4|12833.4|12845.4|12833.4|12845.6|12833.6|12845.4|12833.4|0
1629305740000|2021-08-18 16:55:40|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|2
1629305750000|2021-08-18 16:55:50|||||||||2
1629305760000|2021-08-18 16:56:00|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|3
1629305780000|2021-08-18 16:56:20|12845.8|12833.8|12847.9|12835.9|12847.9|12835.9|12845.8|12833.8|0
1629305790000|2021-08-18 16:56:30|12845.8|12833.8|12846.9|12834.9|12846.9|12834.9|12845.8|12833.8|0
1629305800000|2021-08-18 16:56:40|12845.8|12833.8|12845.8|12833.8|12845.8|12833.8|12845.8|12833.8|0
1629305810000|2021-08-18 16:56:50|12847.9|12835.9|12846.9|12834.9|12847.9|12835.9|12846.9|12834.9|0
1629305820000|2021-08-18 16:57:00|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|0
1629305830000|2021-08-18 16:57:10|12846.9|12834.9|12847.7|12835.7|12847.9|12835.9|12845.8|12833.8|0
1629305850000|2021-08-18 16:57:30|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|2
1629305860000|2021-08-18 16:57:40|||||||||5
1629305870000|2021-08-18 16:57:50|12845.8|12833.8|12845.2|12833.2|12845.8|12833.8|12845.2|12833.2|7
1629305880000|2021-08-18 16:58:00|12845.6|12833.6|12846.6|12834.6|12846.6|12834.6|12845.6|12833.6|6
1629305890000|2021-08-18 16:58:10|12845.8|12833.8|12845.8|12833.8|12845.8|12833.8|12845.8|12833.8|0
1629305900000|2021-08-18 16:58:20|12843.8|12831.8|12843.8|12831.8|12843.8|12831.8|12843.6|12831.6|0
1629305910000|2021-08-18 16:58:30|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|0
1629305920000|2021-08-18 16:58:40|12843.1|12831.1|12845.6|12833.6|12845.6|12833.6|12843.1|12831.1|2
1629305970000|2021-08-18 16:59:30|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|0
1629305980000|2021-08-18 16:59:40|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|0
1629306020000|2021-08-18 17:00:20|12848.1|12836.1|12848.1|12836.1|12848.1|12836.1|12848.1|12836.1|0
1629306030000|2021-08-18 17:00:30|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|5
1629306040000|2021-08-18 17:00:40|12848.1|12836.1|12848.1|12836.1|12848.1|12836.1|12848.1|12836.1|5
1629306050000|2021-08-18 17:00:50|12849.2|12837.2|12848.1|12836.1|12849.2|12837.2|12848.1|12836.1|0
1629306060000|2021-08-18 17:01:00|12848.6|12836.6|12848.6|12836.6|12848.6|12836.6|12848.6|12836.6|0
1629306070000|2021-08-18 17:01:10|12847.9|12835.9|12848.1|12836.1|12848.1|12836.1|12847.9|12835.9|1
1629306110000|2021-08-18 17:01:50|12847.9|12835.9|12850.2|12838.2|12850.2|12838.2|12847.9|12835.9|0
1629306140000|2021-08-18 17:02:20|12850|12838|12848.1|12836.1|12850|12838|12847.9|12835.9|1
1629306150000|2021-08-18 17:02:30|12848.4|12836.4|12848.6|12836.6|12848.6|12836.6|12847.7|12835.7|6
1629306160000|2021-08-18 17:02:40|12848.1|12836.1|12848.1|12836.1|12850.2|12838.2|12848.1|12836.1|1
1629306170000|2021-08-18 17:02:50|||||||||1
1629306190000|2021-08-18 17:03:10|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|0
1629306200000|2021-08-18 17:03:20|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|9
1629306210000|2021-08-18 17:03:30|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|1
1629306220000|2021-08-18 17:03:40|12850|12838|12849|12837|12850.2|12838.2|12847.9|12835.9|0
1629306230000|2021-08-18 17:03:50|12850.2|12838.2|12848.7|12836.7|12850.2|12838.2|12848.7|12836.7|2
1629306240000|2021-08-18 17:04:00|12849.7|12837.7|12849.7|12837.7|12849.7|12837.7|12849.7|12837.7|0
1629306250000|2021-08-18 17:04:10|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|2
1629306260000|2021-08-18 17:04:20|||||||||2
1629306270000|2021-08-18 17:04:30|||||||||14
1629306300000|2021-08-18 17:05:00|12850.2|12838.2|12850.2|12838.2|12850.2|12838.2|12850.2|12838.2|4
1629306330000|2021-08-18 17:05:30|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|3
1629306420000|2021-08-18 17:07:00|12850.8|12838.8|12850.8|12838.8|12850.8|12838.8|12850.8|12838.8|0
1629306430000|2021-08-18 17:07:10|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|0
1629306450000|2021-08-18 17:07:30|||||||||16
1629306460000|2021-08-18 17:07:40|12849.5|12837.5|12849.3|12837.3|12849.5|12837.5|12849.3|12837.3|15
1629306480000|2021-08-18 17:08:00|||||||||3
1629306490000|2021-08-18 17:08:10|12851.8|12839.8|12851.4|12839.4|12851.8|12839.8|12851.4|12839.4|4
1629306510000|2021-08-18 17:08:30|12849.3|12837.3|12849.3|12837.3|12849.3|12837.3|12849.3|12837.3|2
1629306520000|2021-08-18 17:08:40|||||||||2
1629306530000|2021-08-18 17:08:50|12847.3|12835.3|12845.2|12833.2|12847.3|12835.3|12845.2|12833.2|0
1629306540000|2021-08-18 17:09:00|||||||||1
1629306560000|2021-08-18 17:09:20|12844.8|12832.8|12844.8|12832.8|12844.8|12832.8|12844.8|12832.8|5
1629306580000|2021-08-18 17:09:40|12845|12833|12845|12833|12845|12833|12845|12833|5
1629306600000|2021-08-18 17:10:00|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|2
1629306620000|2021-08-18 17:10:20|12844.2|12832.2|12844.2|12832.2|12844.2|12832.2|12844.2|12832.2|1
1629306640000|2021-08-18 17:10:40|12843.2|12831.2|12843.2|12831.2|12843.2|12831.2|12842.7|12830.7|5
1629306650000|2021-08-18 17:10:50|12841.2|12829.2|12841.2|12829.2|12841.2|12829.2|12841.2|12829.2|9
1629306660000|2021-08-18 17:11:00|12841.6|12829.6|12841.8|12829.8|12841.8|12829.8|12841.6|12829.6|5
1629306680000|2021-08-18 17:11:20|12841.6|12829.6|12841.6|12829.6|12841.6|12829.6|12841.6|12829.6|0
1629306690000|2021-08-18 17:11:30|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|6
1629306700000|2021-08-18 17:11:40|||||||||12
1629306710000|2021-08-18 17:11:50|12839.8|12827.8|12840.6|12828.6|12840.6|12828.6|12839.8|12827.8|2
1629306720000|2021-08-18 17:12:00|12841.6|12829.6|12840.6|12828.6|12841.6|12829.6|12840.6|12828.6|6
1629306730000|2021-08-18 17:12:10|12841.6|12829.6|12842.1|12830.1|12842.1|12830.1|12841.6|12829.6|6
1629306750000|2021-08-18 17:12:30|12840|12828|12833.2|12821.2|12840|12828|12833.2|12821.2|21
1629306760000|2021-08-18 17:12:40|12835.5|12823.5|12833.4|12821.4|12835.5|12823.5|12833.2|12821.2|0
1629306770000|2021-08-18 17:12:50|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|0
1629306780000|2021-08-18 17:13:00|12835.5|12823.5|12830.9|12818.9|12835.5|12823.5|12830.9|12818.9|0
1629306790000|2021-08-18 17:13:10|12830.1|12818.1|12829.1|12817.1|12830.1|12818.1|12828.9|12816.9|3
1629306800000|2021-08-18 17:13:20|12830.1|12818.1|12830.1|12818.1|12830.1|12818.1|12830.1|12818.1|0
1629306820000|2021-08-18 17:13:40|12828.9|12816.9|12828.9|12816.9|12828.9|12816.9|12828.9|12816.9|0
1629306840000|2021-08-18 17:14:00|12829.1|12817.1|12828.9|12816.9|12830.9|12818.9|12828.9|12816.9|0
1629306850000|2021-08-18 17:14:10|12829.9|12817.9|12829.9|12817.9|12829.9|12817.9|12829.9|12817.9|0
1629306860000|2021-08-18 17:14:20|12828.9|12816.9|12828.9|12816.9|12828.9|12816.9|12828.9|12816.9|0
1629306870000|2021-08-18 17:14:30|12826.8|12814.8|12826.4|12814.4|12826.8|12814.8|12826.4|12814.4|4
1629306890000|2021-08-18 17:14:50|12826.2|12814.2|12826.2|12814.2|12826.2|12814.2|12826.2|12814.2|9
1629306900000|2021-08-18 17:15:00|12823.9|12811.9|12821.4|12809.4|12825.1|12813.1|12821.2|12809.2|3
1629306910000|2021-08-18 17:15:10|12822.4|12810.4|12821.2|12809.2|12822.4|12810.4|12821.2|12809.2|0
1629306940000|2021-08-18 17:15:40|12819.9|12807.9|12818.4|12806.4|12819.9|12807.9|12818.4|12806.4|6
1629306950000|2021-08-18 17:15:50|12820.5|12808.5|12820|12808|12820.5|12808.5|12820|12808|1
1629306960000|2021-08-18 17:16:00|12818|12806|12820.5|12808.5|12820.5|12808.5|12818|12806|2
1629306970000|2021-08-18 17:16:10|12820.3|12808.3|12820.5|12808.5|12820.5|12808.5|12820|12808|2
1629306980000|2021-08-18 17:16:20|12820.3|12808.3|12819.2|12807.2|12820.3|12808.3|12819.2|12807.2|9
1629306990000|2021-08-18 17:16:30|12819.5|12807.5|12820.5|12808.5|12820.5|12808.5|12819.5|12807.5|1
1629307010000|2021-08-18 17:16:50|||||||||1
1629307020000|2021-08-18 17:17:00|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|0
1629307030000|2021-08-18 17:17:10|12818.2|12806.2|12818.2|12806.2|12818.2|12806.2|12818.2|12806.2|0
1629307040000|2021-08-18 17:17:20|12816.2|12804.2|12816.2|12804.2|12816.2|12804.2|12816.2|12804.2|0
1629307050000|2021-08-18 17:17:30|12818.2|12806.2|12820.5|12808.5|12820.5|12808.5|12818.2|12806.2|0
1629307060000|2021-08-18 17:17:40|12819.3|12807.3|12819.3|12807.3|12820.5|12808.5|12819.3|12807.3|0
1629307080000|2021-08-18 17:18:00|12818.2|12806.2|12820.5|12808.5|12820.5|12808.5|12818.2|12806.2|0
1629307090000|2021-08-18 17:18:10|12819.5|12807.5|12820.5|12808.5|12820.5|12808.5|12819.5|12807.5|11
1629307120000|2021-08-18 17:18:40|12822.4|12810.4|12823.5|12811.5|12823.5|12811.5|12822.4|12810.4|2
1629307130000|2021-08-18 17:18:50|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|12824.5|12812.5|0
1629307140000|2021-08-18 17:19:00|12825.5|12813.5|12825.5|12813.5|12825.7|12813.7|12825.5|12813.5|0
1629307160000|2021-08-18 17:19:20|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|6
1629307170000|2021-08-18 17:19:30|12823.5|12811.5|12821|12809|12823.5|12811.5|12821|12809|2
1629307180000|2021-08-18 17:19:40|12822|12810|12822.4|12810.4|12822.4|12810.4|12822|12810|0
1629307190000|2021-08-18 17:19:50|12823.9|12811.9|12823.9|12811.9|12823.9|12811.9|12823.9|12811.9|4
1629307210000|2021-08-18 17:20:10|12823.5|12811.5|12824.5|12812.5|12825.5|12813.5|12823.5|12811.5|1
1629307220000|2021-08-18 17:20:20|12825.5|12813.5|12825.5|12813.5|12825.5|12813.5|12824.5|12812.5|0
1629307230000|2021-08-18 17:20:30|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|0
1629307240000|2021-08-18 17:20:40|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|0
1629307260000|2021-08-18 17:21:00|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|0
1629307270000|2021-08-18 17:21:10|12822.5|12810.5|12822.5|12810.5|12822.5|12810.5|12822.5|12810.5|0
1629307290000|2021-08-18 17:21:30|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|0
1629307300000|2021-08-18 17:21:40|||||||||1
1629307310000|2021-08-18 17:21:50|12820.5|12808.5|12820.8|12808.8|12820.8|12808.8|12820.5|12808.5|2
1629307330000|2021-08-18 17:22:10|12820.5|12808.5|12820.8|12808.8|12820.8|12808.8|12820.5|12808.5|1
1629307340000|2021-08-18 17:22:20|12818.5|12806.5|12818.3|12806.3|12818.5|12806.5|12818.3|12806.3|0
1629307360000|2021-08-18 17:22:40|12818|12806|12818|12806|12818|12806|12818|12806|0
1629307380000|2021-08-18 17:23:00|12818.3|12806.3|12813.9|12801.9|12820.5|12808.5|12813.9|12801.9|4
1629307390000|2021-08-18 17:23:10|12815|12803|12813.7|12801.7|12815.2|12803.2|12813.7|12801.7|3
1629307420000|2021-08-18 17:23:40|12811.4|12799.4|12808.9|12796.9|12811.4|12799.4|12808.9|12796.9|4
1629307430000|2021-08-18 17:23:50|12809.2|12797.2|12807.1|12795.1|12810.2|12798.2|12804.9|12792.9|5
1629307440000|2021-08-18 17:24:00|12806.1|12794.1|12810.2|12798.2|12810.2|12798.2|12806.1|12794.1|0
1629307450000|2021-08-18 17:24:10|12809.2|12797.2|12810.2|12798.2|12810.2|12798.2|12809.2|12797.2|0
1629307470000|2021-08-18 17:24:30|12811.2|12799.2|12811.2|12799.2|12811.2|12799.2|12811.2|12799.2|0
1629307480000|2021-08-18 17:24:40|12811|12799|12811|12799|12811|12799|12811|12799|2
1629307490000|2021-08-18 17:24:50|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|4
1629307500000|2021-08-18 17:25:00|12812.6|12800.6|12812.2|12800.2|12813.3|12801.3|12812|12800|2
1629307510000|2021-08-18 17:25:10|12811.2|12799.2|12812.3|12800.3|12812.3|12800.3|12811.2|12799.2|3
1629307520000|2021-08-18 17:25:20|12811.2|12799.2|12813.4|12801.4|12813.4|12801.4|12811.2|12799.2|3
1629307530000|2021-08-18 17:25:30|12813.2|12801.2|12812.1|12800.1|12813.4|12801.4|12812.1|12800.1|0
1629307540000|2021-08-18 17:25:40|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|0
1629307550000|2021-08-18 17:25:50|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|0
1629307560000|2021-08-18 17:26:00|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|0
1629307580000|2021-08-18 17:26:20|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|1
1629307590000|2021-08-18 17:26:30|12809.4|12797.4|12809|12797|12809.4|12797.4|12809|12797|3
1629307600000|2021-08-18 17:26:40|12809.2|12797.2|12809.4|12797.4|12809.4|12797.4|12809.2|12797.2|2
1629307610000|2021-08-18 17:26:50|||||||||2
1629307620000|2021-08-18 17:27:00|12809|12797|12809|12797|12809|12797|12809|12797|9
1629307630000|2021-08-18 17:27:10|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|0
1629307650000|2021-08-18 17:27:30|12807.9|12795.9|12807.9|12795.9|12807.9|12795.9|12807.9|12795.9|0
1629307660000|2021-08-18 17:27:40|12809|12797|12809|12797|12809|12797|12809|12797|0
1629307670000|2021-08-18 17:27:50|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|4
1629307680000|2021-08-18 17:28:00|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|5
1629307690000|2021-08-18 17:28:10|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|0
1629307710000|2021-08-18 17:28:30|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|0
1629307720000|2021-08-18 17:28:40|12810.8|12798.8|12811|12799|12811|12799|12810.8|12798.8|0
1629307730000|2021-08-18 17:28:50|12812|12800|12814.2|12802.2|12814.2|12802.2|12811|12799|15
1629307740000|2021-08-18 17:29:00|12814.4|12802.4|12814.4|12802.4|12814.4|12802.4|12814.4|12802.4|2
1629307750000|2021-08-18 17:29:10|12814.7|12802.7|12815.7|12803.7|12815.7|12803.7|12814.7|12802.7|0
1629307760000|2021-08-18 17:29:20|12816.7|12804.7|12818.7|12798.7|12818.7|12806.4|12815.7|12798.7|11
1629307770000|2021-08-18 17:29:30|12819.7|12799.7|12817.2|12805.2|12819.7|12805.2|12816.9|12799.7|0
1629307780000|2021-08-18 17:29:40|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|0
1629307790000|2021-08-18 17:29:50|12818.4|12806.4|12818.4|12806.4|12819.9|12807.9|12817.2|12805.2|8
1629307800000|2021-08-18 17:30:00|12818.2|12806.2|12818.2|12806.2|12818.4|12806.4|12817.2|12805.2|0
1629307810000|2021-08-18 17:30:10|12817.2|12805.2|12816.7|12804.7|12817.2|12805.2|12816.7|12804.7|0
1629307850000|2021-08-18 17:30:50|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|0
1629307860000|2021-08-18 17:31:00|||||||||5
1629307880000|2021-08-18 17:31:20|12819|12807|12819|12807|12819|12807|12819|12807|0
1629307900000|2021-08-18 17:31:40|12818|12806|12818|12806|12818|12806|12818|12806|0
1629307910000|2021-08-18 17:31:50|12816.9|12804.9|12816.5|12804.5|12816.9|12804.9|12816.5|12804.5|1
1629307920000|2021-08-18 17:32:00|12814.4|12802.4|12817.7|12805.7|12817.7|12805.7|12814.4|12802.4|4
1629307930000|2021-08-18 17:32:10|12816.7|12804.7|12816.7|12804.7|12816.7|12804.7|12816.7|12804.7|0
1629307950000|2021-08-18 17:32:30|12818.8|12806.8|12818.8|12806.8|12818.8|12806.8|12818.8|12806.8|0
1629307960000|2021-08-18 17:32:40|12818.5|12806.5|12819.4|12807.4|12819.4|12807.4|12818.5|12806.5|11
1629307980000|2021-08-18 17:33:00|12819.5|12807.5|12819.7|12807.7|12820.7|12808.7|12819.5|12807.5|13
1629308000000|2021-08-18 17:33:20|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|0
1629308030000|2021-08-18 17:33:50|12820.7|12808.7|12820.7|12808.7|12820.7|12808.7|12820.7|12808.7|13
1629308040000|2021-08-18 17:34:00|12819.7|12807.7|12822|12810|12822|12810|12819.7|12807.7|3
1629308050000|2021-08-18 17:34:10|||||||||1
1629308060000|2021-08-18 17:34:20|12822.2|12810.2|12819.5|12807.5|12822.2|12810.2|12819.5|12807.5|2
1629308070000|2021-08-18 17:34:30|12819.2|12807.2|12817.2|12805.2|12819.2|12807.2|12817.2|12805.2|0
1629308100000|2021-08-18 17:35:00|12817.4|12805.4|12814.9|12802.9|12817.4|12805.4|12814.9|12802.9|7
1629308110000|2021-08-18 17:35:10|12816.2|12804.2|12814.9|12802.9|12816.2|12804.2|12814.9|12802.9|0
1629308120000|2021-08-18 17:35:20|12816.2|12804.2|12817.2|12805.2|12817.4|12805.4|12814.9|12802.9|4
1629308130000|2021-08-18 17:35:30|12815.1|12803.1|12817.2|12805.2|12817.2|12805.2|12815.1|12803.1|0
1629308140000|2021-08-18 17:35:40|12816.2|12804.2|12819.8|12807.8|12819.8|12807.8|12815.1|12803.1|2
1629308150000|2021-08-18 17:35:50|12818.8|12806.8|12818.8|12806.8|12818.8|12806.8|12818.8|12806.8|5
1629308160000|2021-08-18 17:36:00|12818.6|12806.6|12818.8|12806.8|12818.8|12806.8|12818.6|12806.6|8
1629308180000|2021-08-18 17:36:20|12819|12807|12823.3|12811.3|12823.3|12811.3|12819|12807|0
1629308210000|2021-08-18 17:36:50|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|1
1629308230000|2021-08-18 17:37:10|12823.3|12811.3|12821.3|12809.3|12823.3|12811.3|12821.3|12809.3|4
1629308240000|2021-08-18 17:37:20|12820|12808|12818.8|12806.8|12821.1|12809.1|12817.5|12805.5|5
1629308260000|2021-08-18 17:37:40|12819|12807|12819.2|12807.2|12819.2|12807.2|12819|12807|2
1629308270000|2021-08-18 17:37:50|||||||||4
1629308280000|2021-08-18 17:38:00|12819|12807|12818|12806|12819|12807|12818|12806|3
1629308290000|2021-08-18 17:38:10|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|0
1629308310000|2021-08-18 17:38:30|12817|12805|12817.2|12805.2|12818|12806|12817|12805|10
1629308320000|2021-08-18 17:38:40|||||||||12
1629308330000|2021-08-18 17:38:50|12817|12805|12819.5|12807.5|12819.5|12807.5|12817|12805|6
1629308350000|2021-08-18 17:39:10|12818.5|12806.5|12818.2|12806.2|12818.5|12806.5|12818.2|12806.2|0
1629308360000|2021-08-18 17:39:20|12819.5|12807.5|12819|12807|12819.5|12807.5|12818.2|12806.2|3
1629308370000|2021-08-18 17:39:30|12819.3|12807.3|12819.3|12807.3|12819.3|12807.3|12819.3|12807.3|1
1629308380000|2021-08-18 17:39:40|12818|12806|12817|12805|12818|12806|12816.8|12804.8|0
1629308390000|2021-08-18 17:39:50|12817.2|12805.2|12817.7|12805.7|12817.7|12805.7|12817.2|12805.2|4
1629308400000|2021-08-18 17:40:00|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|0
1629308410000|2021-08-18 17:40:10|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|2
1629308420000|2021-08-18 17:40:20|12819.3|12807.3|12819.3|12807.3|12819.3|12807.3|12819.3|12807.3|2
1629308430000|2021-08-18 17:40:30|12821.3|12809.3|12821.3|12809.3|12821.3|12809.3|12821.3|12809.3|3
1629308440000|2021-08-18 17:40:40|12820.3|12808.3|12819.7|12807.7|12821.3|12809.3|12819.7|12807.7|3
1629308450000|2021-08-18 17:40:50|12819.9|12807.9|12819.7|12807.7|12819.9|12807.9|12819.7|12807.7|1
1629308460000|2021-08-18 17:41:00|12818.7|12806.7|12819.7|12807.7|12819.7|12807.7|12818.7|12806.7|1
1629308470000|2021-08-18 17:41:10|12818.5|12806.5|12818.5|12806.5|12818.5|12806.5|12817.4|12805.4|1
1629308480000|2021-08-18 17:41:20|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|0
1629308500000|2021-08-18 17:41:40|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|0
1629308520000|2021-08-18 17:42:00|12815.2|12803.2|12812.9|12800.9|12815.2|12803.2|12812.9|12800.9|1
1629308530000|2021-08-18 17:42:10|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|0
1629308540000|2021-08-18 17:42:20|12810.6|12798.6|12810.6|12798.6|12810.6|12798.6|12810.6|12798.6|0
1629308550000|2021-08-18 17:42:30|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|0
1629308560000|2021-08-18 17:42:40|||||||||2
1629308580000|2021-08-18 17:43:00|12811.7|12799.7|12811.2|12799.2|12811.7|12799.7|12811.2|12799.2|6
1629308590000|2021-08-18 17:43:10|12811.7|12799.7|12811|12799|12811.7|12799.7|12811|12799|9
1629308610000|2021-08-18 17:43:30|12810|12798|12811|12799|12812|12800|12810|12798|0
1629308620000|2021-08-18 17:43:40|12810|12798|12810.2|12798.2|12810.2|12798.2|12810|12798|0
1629308630000|2021-08-18 17:43:50|12811.2|12799.2|12811.2|12799.2|12811.2|12799.2|12811.2|12799.2|0
1629308640000|2021-08-18 17:44:00|12812.2|12800.2|12811.2|12799.2|12812.2|12800.2|12811.2|12799.2|0
1629308650000|2021-08-18 17:44:10|12812.2|12800.2|12812.2|12800.2|12812.2|12800.2|12812.2|12800.2|0
1629308660000|2021-08-18 17:44:20|12814.3|12802.3|12814.3|12802.3|12814.3|12802.3|12814.3|12802.3|6
1629308680000|2021-08-18 17:44:40|||||||||10
1629308690000|2021-08-18 17:44:50|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|5
1629308700000|2021-08-18 17:45:00|12816.6|12804.6|12814.7|12802.7|12816.8|12804.8|12814.7|12802.7|4
1629308710000|2021-08-18 17:45:10|12816.8|12804.8|12816.8|12804.8|12816.8|12804.8|12816.8|12804.8|4
1629308720000|2021-08-18 17:45:20|12817|12805|12820.3|12808.3|12820.3|12808.3|12817|12805|1
1629308730000|2021-08-18 17:45:30|12820.1|12808.1|12819.1|12807.1|12820.3|12808.3|12819.1|12807.1|0
1629308750000|2021-08-18 17:45:50|12819.3|12807.3|12821.3|12809.3|12822.4|12810.4|12819.3|12807.3|5
1629308760000|2021-08-18 17:46:00|12820.3|12808.3|12819.3|12807.3|12820.3|12808.3|12819.3|12807.3|0
1629308800000|2021-08-18 17:46:40|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|1
1629308840000|2021-08-18 17:47:20|||||||||1
1629308860000|2021-08-18 17:47:40|12816.2|12804.2|12813.2|12801.2|12816.5|12804.5|12813.2|12801.2|17
1629308870000|2021-08-18 17:47:50|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|4
1629308890000|2021-08-18 17:48:10|12814.2|12802.2|12814.2|12802.2|12814.2|12802.2|12813.2|12801.2|2
1629308900000|2021-08-18 17:48:20|12815.2|12803.2|12814.2|12802.2|12815.2|12803.2|12814.2|12802.2|0
1629308910000|2021-08-18 17:48:30|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1629308920000|2021-08-18 17:48:40|12814.2|12802.2|12815.2|12803.2|12815.2|12803.2|12814.2|12802.2|0
1629308940000|2021-08-18 17:49:00|12814.2|12802.2|12813.2|12801.2|12814.2|12802.2|12813.2|12801.2|3
1629308950000|2021-08-18 17:49:10|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1629308960000|2021-08-18 17:49:20|12816.2|12804.2|12817.7|12805.7|12817.7|12805.7|12816.2|12804.2|2
1629308980000|2021-08-18 17:49:40|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|3
1629308990000|2021-08-18 17:49:50|12816.2|12804.2|12816.7|12804.7|12816.7|12804.7|12816.2|12804.2|2
1629309000000|2021-08-18 17:50:00|12815.7|12803.7|12815.9|12803.9|12815.9|12803.9|12815.7|12803.7|5
1629309050000|2021-08-18 17:50:50|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|7
1629309110000|2021-08-18 17:51:50|12815.7|12803.7|12813.6|12801.6|12815.7|12803.7|12813.6|12801.6|3
1629309120000|2021-08-18 17:52:00|12811.1|12799.1|12809.9|12797.9|12811.1|12799.1|12809.9|12797.9|3
1629309130000|2021-08-18 17:52:10|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|0
1629309140000|2021-08-18 17:52:20|12808.9|12796.9|12813.2|12801.2|12813.2|12801.2|12808.9|12796.9|0
1629309150000|2021-08-18 17:52:30|||||||||2
1629309160000|2021-08-18 17:52:40|12815.2|12803.2|12817.3|12805.3|12817.3|12805.3|12815.2|12803.2|5
1629309170000|2021-08-18 17:52:50|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|3
1629309190000|2021-08-18 17:53:10|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|2
1629309220000|2021-08-18 17:53:40|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1629309230000|2021-08-18 17:53:50|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|3
1629309260000|2021-08-18 17:54:20|12820|12808|12820|12808|12820|12808|12820|12808|2
1629309270000|2021-08-18 17:54:30|12818|12806|12818|12806|12818|12806|12818|12806|0
1629309290000|2021-08-18 17:54:50|12816.7|12804.7|12813.4|12801.4|12816.7|12804.7|12813.4|12801.4|0
1629309300000|2021-08-18 17:55:00|12813.2|12801.2|12811.1|12799.1|12815.2|12803.2|12811.1|12799.1|0
1629309310000|2021-08-18 17:55:10|12812.2|12800.2|12812.2|12800.2|12812.2|12800.2|12812.2|12800.2|0
1629309320000|2021-08-18 17:55:20|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|5
1629309330000|2021-08-18 17:55:30|12812.2|12800.2|12811.1|12799.1|12813.2|12801.2|12811.1|12799.1|2
1629309350000|2021-08-18 17:55:50|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|0
1629309360000|2021-08-18 17:56:00|12812.2|12800.2|12813.7|12801.7|12813.7|12801.7|12812.2|12800.2|11
1629309370000|2021-08-18 17:56:10|12813.9|12801.9|12813.7|12801.7|12813.9|12801.9|12813.7|12801.7|0
1629309380000|2021-08-18 17:56:20|12814.7|12802.7|12814.7|12802.7|12815.7|12803.7|12814.7|12802.7|1
1629309390000|2021-08-18 17:56:30|12815.7|12803.7|12815.9|12803.9|12815.9|12803.9|12815.7|12803.7|0
1629309400000|2021-08-18 17:56:40|12813.7|12801.7|12813.2|12801.2|12813.7|12801.7|12813.2|12801.2|15
1629309410000|2021-08-18 17:56:50|12813.4|12801.4|12815.5|12803.5|12815.5|12803.5|12813.4|12801.4|0
1629309420000|2021-08-18 17:57:00|12813.4|12801.4|12815.5|12803.5|12815.5|12803.5|12813.4|12801.4|0
1629309430000|2021-08-18 17:57:10|12815.7|12803.7|12818.2|12806.2|12818.2|12806.2|12815.7|12803.7|5
1629309440000|2021-08-18 17:57:20|12816.7|12804.7|12817.8|12805.8|12817.8|12805.8|12816.5|12804.5|10
1629309450000|2021-08-18 17:57:30|12817.3|12805.3|12815.3|12803.3|12817.3|12805.3|12815.3|12803.3|6
1629309460000|2021-08-18 17:57:40|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|13
1629309470000|2021-08-18 17:57:50|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|6
1629309480000|2021-08-18 17:58:00|12817.3|12805.3|12817.8|12805.8|12817.8|12805.8|12817.3|12805.3|4
1629309490000|2021-08-18 17:58:10|12819.8|12807.8|12820|12808|12820|12808|12819.8|12807.8|10
1629309500000|2021-08-18 17:58:20|12820.3|12808.3|12817.5|12805.5|12821.1|12809.1|12817.5|12805.5|10
1629309510000|2021-08-18 17:58:30|12817.8|12805.8|12817.5|12805.5|12818.6|12806.6|12817.5|12805.5|0
1629309520000|2021-08-18 17:58:40|12817.8|12805.8|12817.8|12805.8|12818.8|12806.8|12817.3|12805.3|15
1629309530000|2021-08-18 17:58:50|12818.8|12806.8|12821.1|12809.1|12821.3|12809.3|12818.8|12806.8|5
1629309540000|2021-08-18 17:59:00|12820|12808|12819.4|12807.4|12821.1|12809.1|12819.4|12807.4|9
1629309550000|2021-08-18 17:59:10|12820.4|12808.4|12819.6|12807.6|12820.6|12808.6|12819.6|12807.6|8
1629309560000|2021-08-18 17:59:20|12820.6|12808.6|12821.6|12809.6|12821.9|12809.9|12819.6|12807.6|2
1629309570000|2021-08-18 17:59:30|12823.1|12811.1|12823.9|12811.9|12826|12814|12820.8|12808.8|6
1629309580000|2021-08-18 17:59:40|12823.5|12811.5|12821.6|12809.6|12823.5|12811.5|12821.4|12809.4|12
1629309590000|2021-08-18 17:59:50|12823.7|12811.7|12815|12803|12823.7|12811.7|12815|12803|25
1629309600000|2021-08-18 18:00:00|12814|12802|12814.8|12802.8|12814.8|12802.8|12812.8|12800.8|3
1629309610000|2021-08-18 18:00:10|12815.8|12803.8|12816.9|12804.9|12817.9|12805.9|12815.8|12803.8|0
1629309630000|2021-08-18 18:00:30|12814.8|12802.8|12814.8|12802.8|12814.8|12802.8|12814.8|12802.8|0
1629309640000|2021-08-18 18:00:40|12817.9|12805.9|12816.9|12804.9|12817.9|12805.9|12816.9|12804.9|10
1629309660000|2021-08-18 18:01:00|12814.8|12802.8|12814.6|12802.6|12814.8|12802.8|12814.6|12802.6|12
1629309670000|2021-08-18 18:01:10|12814.8|12802.8|12813.8|12801.8|12814.8|12802.8|12813.8|12801.8|2
1629309680000|2021-08-18 18:01:20|12814.8|12802.8|12810.7|12798.7|12814.8|12802.8|12810.7|12798.7|5
1629309690000|2021-08-18 18:01:30|||||||||5
1629309700000|2021-08-18 18:01:40|||||||||2
1629309710000|2021-08-18 18:01:50|||||||||11
1629309720000|2021-08-18 18:02:00|12811.8|12799.8|12812|12800|12812|12800|12811.8|12799.8|5
1629309740000|2021-08-18 18:02:20|12813.2|12801.2|12814.7|12802.7|12814.7|12802.7|12813.2|12801.2|8
1629309750000|2021-08-18 18:02:30|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|0
1629309760000|2021-08-18 18:02:40|12814.7|12802.7|12815.7|12803.7|12815.7|12803.7|12814.7|12802.7|0
1629309770000|2021-08-18 18:02:50|||||||||2
1629309780000|2021-08-18 18:03:00|12814.7|12802.7|12813|12801|12814.7|12802.7|12813|12801|3
1629309790000|2021-08-18 18:03:10|12814.3|12802.3|12814.3|12802.3|12814.3|12802.3|12814.3|12802.3|0
1629309800000|2021-08-18 18:03:20|12813.8|12801.8|12813.8|12801.8|12813.8|12801.8|12813.8|12801.8|0
1629309810000|2021-08-18 18:03:30|12811.8|12799.8|12811.8|12799.8|12813.8|12801.8|12811.8|12799.8|3
1629309820000|2021-08-18 18:03:40|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|0
1629309830000|2021-08-18 18:03:50|12810.5|12798.5|12812.8|12800.8|12812.8|12800.8|12810.5|12798.5|13
1629309840000|2021-08-18 18:04:00|12813.8|12801.8|12811.4|12799.4|12813.8|12801.8|12811.4|12799.4|7
1629309850000|2021-08-18 18:04:10|12810.4|12798.4|12814.1|12802.1|12814.1|12802.1|12810.4|12798.4|2
1629309860000|2021-08-18 18:04:20|12811.6|12799.6|12812.1|12800.1|12812.1|12800.1|12811.6|12799.6|10
1629309870000|2021-08-18 18:04:30|12813.4|12801.4|12814.6|12802.6|12814.6|12802.6|12813.4|12801.4|3
1629309890000|2021-08-18 18:04:50|12814.8|12802.8|12813.8|12801.8|12814.8|12802.8|12813.8|12801.8|17
1629379800000|2021-08-19 13:30:00|12759.7|12747.7|12745.7|12733.7|12761.4|12747.7|12745.7|12733.7|30
1629379810000|2021-08-19 13:30:10|12745.5|12733.5|12757.6|12737.6|12757.8|12744.6|12745.5|12733.5|11
1629379820000|2021-08-19 13:30:20|12753.4|12741.4|12755.5|12743.5|12761|12745.2|12752.6|12737.4|2
1629379830000|2021-08-19 13:30:30|12755.3|12743.3|12761.1|12749.1|12764.9|12752.9|12752.2|12738.7|6
1629379840000|2021-08-19 13:30:40|12762.4|12750.4|12766.3|12754.3|12768.6|12756.6|12762.4|12750.4|12
1629379850000|2021-08-19 13:30:50|12766.6|12754.6|12767.2|12755.2|12768.6|12756.6|12763.6|12751.6|13
1629379860000|2021-08-19 13:31:00|12768.2|12756.2|12760.9|12748.9|12768.2|12756.2|12760.9|12748.9|11
1629379870000|2021-08-19 13:31:10|12761.3|12749.3|12763.4|12751.4|12766.1|12754.1|12761.1|12749.1|11
1629379880000|2021-08-19 13:31:20|12763.8|12751.8|12768.2|12756.2|12768.4|12756.4|12763.8|12751.8|7
1629379890000|2021-08-19 13:31:30|12768|12756|12773.2|12761.2|12775.7|12763.7|12766.1|12754.1|9
1629379900000|2021-08-19 13:31:40|12774.3|12762.3|12781.3|12769.3|12787.8|12771|12771.1|12759.1|1
1629379910000|2021-08-19 13:31:50|12780.3|12768.3|12786.6|12766.6|12786.6|12768.3|12780.3|12765.5|0
1629379920000|2021-08-19 13:32:00|12787.6|12767.6|12791.8|12771.8|12791.8|12771.8|12787.6|12767.6|0
1629379930000|2021-08-19 13:32:10|12786.6|12766.6|12784.5|12772.5|12786.6|12772.5|12776.8|12764.8|32
1629379940000|2021-08-19 13:32:20|12783.4|12771.4|12786.2|12766.2|12786.2|12771.6|12780.9|12763.9|31
1629379950000|2021-08-19 13:32:30|12785.8|12765.8|12780.3|12768.3|12785.8|12768.3|12779.3|12763|1
1629379960000|2021-08-19 13:32:40|12784.7|12764.7|12786.6|12766.6|12788.9|12768.9|12784.7|12764.7|0
1629379970000|2021-08-19 13:32:50|12780.3|12768.3|12778|12766|12780.3|12768.3|12778|12766|0
1629379980000|2021-08-19 13:33:00|12770.7|12758.7|12770.9|12758.9|12772|12760|12769.7|12757.7|16
1629379990000|2021-08-19 13:33:10|12773.2|12761.2|12772|12760|12778.7|12761.2|12772|12758.5|10
1629380000000|2021-08-19 13:33:20|12770.9|12758.9|12768|12756|12770.9|12758.9|12768|12756|6
1629380010000|2021-08-19 13:33:30|12765.9|12753.9|12769.7|12749.7|12769.7|12753.9|12758.2|12746.2|12
1629380020000|2021-08-19 13:33:40|12769.5|12749.5|12771.4|12751.4|12771.4|12754.6|12763.7|12749.5|2
1629380030000|2021-08-19 13:33:50|12767.2|12755.2|12762.6|12750.6|12767.2|12755.2|12761.6|12749.6|0
1629380040000|2021-08-19 13:34:00|12760.5|12748.5|12759.7|12747.7|12761.8|12749.8|12759.3|12747.3|8
1629380050000|2021-08-19 13:34:10|12761.8|12749.8|12763.2|12751.2|12763.2|12751.2|12759.7|12747.7|2
1629380060000|2021-08-19 13:34:20|12763|12751|12760.9|12748.9|12763|12751|12759.7|12747.7|5
1629380070000|2021-08-19 13:34:30|12761|12749|12764.5|12752.5|12766.8|12754.8|12759.9|12747.9|1
1629380080000|2021-08-19 13:34:40|12764.3|12752.3|12763|12751|12764.7|12752.7|12761.8|12749.8|4
1629380090000|2021-08-19 13:34:50|12764.1|12752.1|12764.1|12752.1|12764.1|12752.1|12764.1|12752.1|0
1629380100000|2021-08-19 13:35:00|12763|12751|12763.2|12751.2|12764.3|12752.3|12761.8|12749.8|0
1629380110000|2021-08-19 13:35:10|12762|12750|12757.4|12745.4|12762|12750|12757.2|12745.2|10
1629380120000|2021-08-19 13:35:20|12756.4|12744.4|12755.1|12743.1|12758.7|12746.7|12755.1|12743.1|0
1629380130000|2021-08-19 13:35:30|12756.4|12744.4|12758.9|12746.9|12758.9|12746.9|12756.4|12744.4|8
1629380140000|2021-08-19 13:35:40|12763.1|12743.1|12757|12745|12765.2|12749.4|12757|12743.1|2
1629380150000|2021-08-19 13:35:50|12756.8|12744.8|12761|12741|12761|12744.8|12756.8|12741|0
1629380160000|2021-08-19 13:36:00|12762|12742|12761|12741|12762|12745.8|12757.8|12741|0
1629380170000|2021-08-19 13:36:10|12763.1|12743.1|12764.1|12744.1|12764.1|12749.4|12761.4|12743.1|0
1629380180000|2021-08-19 13:36:20|12761.4|12749.4|12766.2|12746.2|12766.2|12749.4|12761.4|12746.2|0
1629380190000|2021-08-19 13:36:30|12764.1|12744.1|12763.7|12751.7|12765.2|12751.7|12760.3|12743.1|0
1629380210000|2021-08-19 13:36:50|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|0
1629380220000|2021-08-19 13:37:00|12763.7|12751.7|12763.5|12751.5|12763.7|12751.7|12763.5|12751.5|2
1629380230000|2021-08-19 13:37:10|12763.9|12751.9|12763.9|12751.9|12765.1|12753.1|12763.9|12751.9|2
1629380240000|2021-08-19 13:37:20|12764.1|12752.1|12764.1|12752.1|12764.1|12752.1|12764.1|12752.1|1
1629380250000|2021-08-19 13:37:30|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|0
1629380260000|2021-08-19 13:37:40|12766|12754|12766|12754|12766|12754|12766|12754|0
1629380270000|2021-08-19 13:37:50|12763.9|12751.9|12767|12747|12769.5|12754|12763.9|12747|34
1629380280000|2021-08-19 13:38:00|12763.7|12751.7|12767|12747|12767.3|12751.7|12762.2|12747|10
1629380300000|2021-08-19 13:38:20|12762.2|12750.2|12757|12745|12769.3|12750.2|12757|12745|2
1629380310000|2021-08-19 13:38:30|12756|12744|12756.2|12744.2|12756.4|12744.4|12754.9|12742.9|5
1629380320000|2021-08-19 13:38:40|12756|12744|12756|12744|12757|12745|12756|12744|5
1629380330000|2021-08-19 13:38:50|12755.8|12743.8|12755.8|12743.8|12755.8|12743.8|12755.8|12743.8|0
1629380340000|2021-08-19 13:39:00|12756|12744|12753.9|12741.9|12756|12744|12751.8|12739.8|1
1629380350000|2021-08-19 13:39:10|12757|12745|12759.7|12747.7|12759.7|12747.7|12757|12745|4
1629380360000|2021-08-19 13:39:20|12765|12745|12763.3|12751.3|12766|12751.3|12760.6|12745|0
1629380370000|2021-08-19 13:39:30|12763.5|12751.5|12767.8|12755.8|12769.6|12755.8|12762.8|12748.1|21
1629380380000|2021-08-19 13:39:40|12765.8|12753.8|12771.2|12759.2|12773.5|12761.5|12765.8|12753.8|1
1629380390000|2021-08-19 13:39:50|12771|12759|12774.7|12762.7|12774.7|12762.7|12771|12759|2
1629380400000|2021-08-19 13:40:00|12776.4|12764.4|12770.3|12758.3|12781.8|12764.4|12770.3|12756.6|2
1629380410000|2021-08-19 13:40:10|12768.9|12756.9|12767.2|12755.2|12768.9|12756.9|12767.2|12755.2|0
1629380420000|2021-08-19 13:40:20|12767.8|12755.8|12765.3|12753.3|12770.1|12758.1|12765.3|12753.3|5
1629380430000|2021-08-19 13:40:30|12766|12754|12768.3|12756.3|12768.3|12756.3|12763.3|12751.3|23
1629380440000|2021-08-19 13:40:40|12767|12755|12769.5|12757.5|12769.5|12757.5|12766.2|12754.2|0
1629380450000|2021-08-19 13:40:50|12771.8|12759.8|12768.9|12756.9|12771.8|12759.8|12768.9|12756.9|6
1629380460000|2021-08-19 13:41:00|12769.1|12757.1|12763.5|12751.5|12771.2|12759.2|12763.3|12751.3|3
1629380470000|2021-08-19 13:41:10|12763.7|12751.7|12766|12754|12767.2|12755.2|12763.7|12751.7|9
1629380490000|2021-08-19 13:41:30|12767.2|12755.2|12767.2|12755.2|12768.5|12756.5|12767.2|12755.2|0
1629380500000|2021-08-19 13:41:40|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|0
1629380510000|2021-08-19 13:41:50|12766.6|12754.6|12766|12754|12766.6|12754.6|12765.6|12753.6|5
1629380520000|2021-08-19 13:42:00|12768.1|12756.1|12767|12755|12768.3|12756.3|12766|12754|0
1629380540000|2021-08-19 13:42:20|12770.6|12758.6|12774.8|12754.8|12774.8|12758.6|12770.6|12754.8|0
1629380550000|2021-08-19 13:42:30|12771|12759|12775.6|12763.6|12775.6|12763.6|12771|12759|0
1629380560000|2021-08-19 13:42:40|12775.2|12763.2|12772.7|12760.7|12775.2|12763.2|12772.7|12760.7|6
1629380570000|2021-08-19 13:42:50|12772.9|12760.9|12774.9|12762.9|12774.9|12762.9|12772.7|12760.7|0
1629380580000|2021-08-19 13:43:00|12773.9|12761.9|12770.6|12758.6|12773.9|12761.9|12770.6|12758.6|1
1629380600000|2021-08-19 13:43:20|12772.7|12760.7|12772.7|12760.7|12772.7|12760.7|12772.7|12760.7|0
1629380620000|2021-08-19 13:43:40|12772.4|12760.4|12772.7|12760.7|12772.7|12760.7|12772.4|12760.4|1
1629380630000|2021-08-19 13:43:50|12772.4|12760.4|12772.4|12760.4|12772.4|12760.4|12772.4|12760.4|0
1629380640000|2021-08-19 13:44:00|12771.4|12759.4|12769.7|12757.7|12771.4|12759.4|12767.9|12755.9|3
1629380650000|2021-08-19 13:44:10|12770.4|12758.4|12770.4|12758.4|12776.9|12760.7|12770.4|12756.9|3
1629380660000|2021-08-19 13:44:20|12769.7|12757.7|12768.3|12756.3|12769.7|12757.7|12767.7|12755.7|8
1629380670000|2021-08-19 13:44:30|12769.3|12757.3|12769.3|12757.3|12770.4|12758.4|12769.3|12757.3|10
1629380680000|2021-08-19 13:44:40|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|0
1629380690000|2021-08-19 13:44:50|12768.3|12756.3|12768.3|12756.3|12768.3|12756.3|12768.3|12756.3|0
1629380710000|2021-08-19 13:45:10|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|0
1629380720000|2021-08-19 13:45:20|12768.9|12756.9|12768.9|12756.9|12768.9|12756.9|12768.9|12756.9|7
1629380730000|2021-08-19 13:45:30|||||||||3
1629380740000|2021-08-19 13:45:40|12768.5|12756.5|12769.5|12757.5|12774.8|12757.5|12768.5|12753.8|6
1629380750000|2021-08-19 13:45:50|12773.5|12753.5|12768.7|12756.7|12773.8|12758|12768.7|12753.5|0
1629380760000|2021-08-19 13:46:00|12768.9|12756.9|12766.4|12754.4|12770|12758|12766.4|12754.4|0
1629380770000|2021-08-19 13:46:10|12766.6|12754.6|12771|12759|12772.7|12759|12766.6|12752.7|4
1629380780000|2021-08-19 13:46:20|12772.1|12760.1|12773.1|12761.1|12775.4|12763.4|12772.1|12760.1|0
1629380790000|2021-08-19 13:46:30|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|12773.1|12761.1|5
1629380800000|2021-08-19 13:46:40|12773.1|12761.1|12775.6|12763.6|12776.6|12764.6|12773.1|12761.1|23
1629380810000|2021-08-19 13:46:50|12775.4|12763.4|12778.9|12766.9|12784.2|12769|12775.4|12763.1|20
1629380820000|2021-08-19 13:47:00|12778.7|12766.7|12776.6|12764.6|12778.7|12766.7|12776.6|12764.6|0
1629380830000|2021-08-19 13:47:10|12777.9|12765.9|12778.9|12766.9|12778.9|12766.9|12777.9|12765.9|0
1629380840000|2021-08-19 13:47:20|12784.2|12764.2|12778.9|12766.9|12784.2|12768.2|12778.9|12764.2|0
1629380860000|2021-08-19 13:47:40|12778.7|12766.7|12776.6|12764.6|12778.7|12766.7|12776.6|12764.6|5
1629380870000|2021-08-19 13:47:50|12778.7|12766.7|12785.2|12765.2|12785.2|12769|12778.7|12765.2|5
1629380880000|2021-08-19 13:48:00|12784.2|12764.2|12790.4|12778.4|12790.4|12778.4|12784.2|12764.2|0
1629380890000|2021-08-19 13:48:10|12788.1|12776.1|12790.8|12778.8|12793.8|12781.1|12788.1|12772.5|3
1629380900000|2021-08-19 13:48:20|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|12793.4|12773.4|5
1629380910000|2021-08-19 13:48:30|12793.4|12773.4|12794.4|12774.4|12794.6|12774.6|12793.4|12773.4|0
1629380930000|2021-08-19 13:48:50|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|0
1629380940000|2021-08-19 13:49:00|12790.6|12778.6|12783.5|12771.5|12790.6|12778.6|12781.2|12769.2|7
1629380950000|2021-08-19 13:49:10|12785.6|12773.6|12784.8|12772.8|12785.6|12773.6|12784.6|12772.6|0
1629380960000|2021-08-19 13:49:20|12786.9|12774.9|12777.7|12765.7|12786.9|12774.9|12775.6|12763.6|5
1629380970000|2021-08-19 13:49:30|12778.7|12766.7|12777.5|12765.5|12779.8|12767.8|12776.4|12764.4|8
1629380980000|2021-08-19 13:49:40|12777.3|12765.3|12779.6|12767.6|12779.6|12767.6|12777.3|12765.3|0
1629380990000|2021-08-19 13:49:50|12780.6|12768.6|12779.6|12767.6|12780.6|12768.6|12779.6|12767.6|0
1629381000000|2021-08-19 13:50:00|12779.4|12767.4|12779.6|12767.6|12779.6|12767.6|12779.4|12767.4|0
1629381010000|2021-08-19 13:50:10|12780.6|12768.6|12780.8|12768.8|12780.8|12768.8|12780.6|12768.6|1
1629381020000|2021-08-19 13:50:20|12779.6|12767.6|12781|12769|12781|12769|12778.5|12766.5|4
1629381030000|2021-08-19 13:50:30|12780|12768|12778.3|12766.3|12780|12768|12778.3|12766.3|1
1629381040000|2021-08-19 13:50:40|12778.5|12766.5|12778.5|12766.5|12778.5|12766.5|12778.5|12766.5|0
1629381050000|2021-08-19 13:50:50|12779.6|12767.6|12779.4|12767.4|12779.6|12767.6|12779.4|12767.4|0
1629381060000|2021-08-19 13:51:00|12778.3|12766.3|12778.3|12766.3|12779.6|12767.6|12777.1|12765.1|0
1629381070000|2021-08-19 13:51:10|12780.6|12768.6|12778.3|12766.3|12785.2|12773.2|12778.3|12766.3|0
1629381080000|2021-08-19 13:51:20|12779.6|12767.6|12780.8|12768.8|12782.9|12770.9|12779.6|12767.6|0
1629381090000|2021-08-19 13:51:30|12778.5|12766.5|12778.5|12766.5|12778.5|12766.5|12778.5|12766.5|0
1629381100000|2021-08-19 13:51:40|12778.7|12766.7|12778.5|12766.5|12779.8|12767.8|12778.5|12766.5|4
1629381110000|2021-08-19 13:51:50|12779.8|12767.8|12778.5|12766.5|12779.8|12767.8|12778.5|12766.5|3
1629381120000|2021-08-19 13:52:00|12779|12767|12779.2|12767.2|12780.4|12768.4|12776.9|12764.9|13
1629381130000|2021-08-19 13:52:10|12778.1|12766.1|12779.4|12767.4|12779.4|12767.4|12778.1|12766.1|0
1629381140000|2021-08-19 13:52:20|12781.5|12769.5|12781.5|12769.5|12781.5|12769.5|12781.5|12769.5|0
1629381150000|2021-08-19 13:52:30|12779.2|12767.2|12778.1|12766.1|12780.4|12768.4|12778.1|12766.1|0
1629381160000|2021-08-19 13:52:40|12779.2|12767.2|12778.1|12766.1|12779.2|12767.2|12778.1|12766.1|1
1629381170000|2021-08-19 13:52:50|12777.9|12765.9|12774.4|12762.4|12777.9|12765.9|12774.4|12762.4|1
1629381180000|2021-08-19 13:53:00|12774|12762|12769.4|12757.4|12774.2|12762.2|12769.4|12757.4|9
1629381190000|2021-08-19 13:53:10|12770.6|12758.6|12769.4|12757.4|12770.6|12758.6|12769.4|12757.4|1
1629381200000|2021-08-19 13:53:20|||||||||5
1629381210000|2021-08-19 13:53:30|12771.5|12759.5|12769|12757|12771.5|12759.5|12769|12757|4
1629381220000|2021-08-19 13:53:40|12770|12758|12771.3|12759.3|12771.3|12759.3|12769|12757|4
1629381230000|2021-08-19 13:53:50|12771.5|12759.5|12771.3|12759.3|12771.5|12759.5|12771.3|12759.3|0
1629381240000|2021-08-19 13:54:00|12769|12757|12772.3|12760.3|12773.3|12761.3|12769|12757|0
1629381250000|2021-08-19 13:54:10|12772.5|12760.5|12773.8|12761.8|12773.8|12761.8|12771.1|12759.1|5
1629381260000|2021-08-19 13:54:20|12772.5|12760.5|12769.2|12757.2|12772.7|12760.7|12769.2|12757.2|3
1629381270000|2021-08-19 13:54:30|12770.2|12758.2|12773.3|12761.3|12775.4|12763.4|12770.2|12758.2|3
1629381280000|2021-08-19 13:54:40|12774.4|12762.4|12772.3|12760.3|12774.4|12762.4|12772.3|12760.3|0
1629381290000|2021-08-19 13:54:50|12773.3|12761.3|12773.3|12761.3|12773.3|12761.3|12773.3|12761.3|0
1629381300000|2021-08-19 13:55:00|12773.6|12761.6|12771.3|12759.3|12773.6|12761.6|12771.3|12759.3|5
1629381310000|2021-08-19 13:55:10|12772.3|12760.3|12772.3|12760.3|12772.3|12760.3|12772.3|12760.3|0
1629381320000|2021-08-19 13:55:20|12771.3|12759.3|12775.4|12763.4|12775.4|12763.4|12771.3|12759.3|8
1629381330000|2021-08-19 13:55:30|12774.4|12762.4|12773.4|12761.4|12774.4|12762.4|12773.4|12761.4|0
1629381350000|2021-08-19 13:55:50|12774.4|12762.4|12773.4|12761.4|12774.4|12762.4|12773.4|12761.4|0
1629381360000|2021-08-19 13:56:00|12775.4|12763.4|12775.4|12763.4|12775.6|12763.6|12775.4|12763.4|0
1629381380000|2021-08-19 13:56:20|12777.7|12765.7|12778.4|12766.4|12780.6|12768.6|12777.7|12765.7|5
1629381390000|2021-08-19 13:56:30|12779.2|12767.2|12779|12767|12780.2|12768.2|12778.1|12766.1|13
1629381400000|2021-08-19 13:56:40|12780|12768|12779|12767|12780|12768|12779|12767|0
1629381410000|2021-08-19 13:56:50|12780|12768|12781.3|12769.3|12781.3|12769.3|12780|12768|1
1629381420000|2021-08-19 13:57:00|12782.5|12770.5|12782.9|12770.9|12782.9|12770.9|12781.7|12769.7|6
1629381430000|2021-08-19 13:57:10|12782.7|12770.7|12780.4|12768.4|12784.8|12772.8|12780.4|12768.4|1
1629381440000|2021-08-19 13:57:20|12778.2|12766.2|12777.9|12765.9|12778.2|12766.2|12777.9|12765.9|1
1629381450000|2021-08-19 13:57:30|12776.9|12764.9|12777.7|12765.7|12777.7|12765.7|12776.7|12764.7|0
1629381460000|2021-08-19 13:57:40|12777.9|12765.9|12780.2|12768.2|12780.2|12768.2|12777.9|12765.9|1
1629381480000|2021-08-19 13:58:00|12782.7|12770.7|12785.2|12773.2|12790.5|12774.5|12782.7|12770.5|4
1629381490000|2021-08-19 13:58:10|12785|12773|12780.4|12768.4|12785|12773|12780.2|12768.2|0
1629381500000|2021-08-19 13:58:20|12780.2|12768.2|12780.2|12768.2|12780.2|12768.2|12780.2|12768.2|0
1629381510000|2021-08-19 13:58:30|12779.2|12767.2|12780.5|12768.5|12780.5|12768.5|12779.2|12767.2|4
1629381520000|2021-08-19 13:58:40|12781.7|12769.7|12781.7|12769.7|12781.7|12769.7|12780.5|12768.5|0
1629381530000|2021-08-19 13:58:50|12780.5|12768.5|12784|12772|12784|12772|12780.5|12768.5|2
1629381540000|2021-08-19 13:59:00|12783|12771|12780.2|12768.2|12784|12772|12780.2|12768.2|3
1629381560000|2021-08-19 13:59:20|12782.7|12770.7|12782.7|12770.7|12784.2|12772.2|12782.7|12770.7|0
1629381570000|2021-08-19 13:59:30|12783.2|12771.2|12782.7|12770.7|12785.2|12773.2|12782.7|12770.7|4
1629381580000|2021-08-19 13:59:40|12782.3|12770.3|12785.2|12773.2|12785.2|12773.2|12782.3|12770.3|1
1629381590000|2021-08-19 13:59:50|12787.5|12775.5|12786.7|12774.7|12788.6|12776.6|12786.5|12774.5|19
1629381600000|2021-08-19 14:00:00|12785.5|12773.5|12784.8|12772.8|12785.5|12773.5|12784.4|12772.4|1
1629381610000|2021-08-19 14:00:10|12783.8|12771.8|12786.9|12774.9|12786.9|12774.9|12783.8|12771.8|2
1629381620000|2021-08-19 14:00:20|12787.1|12775.1|12793.4|12773.4|12793.4|12777.2|12787.1|12773.4|0
1629381630000|2021-08-19 14:00:30|12787.1|12775.1|12787.3|12775.3|12787.3|12775.3|12786.9|12774.9|2
1629381640000|2021-08-19 14:00:40|12786.3|12774.3|12787.3|12775.3|12787.3|12775.3|12786.3|12774.3|0
1629381650000|2021-08-19 14:00:50|12787.1|12775.1|12782.5|12770.5|12787.1|12775.1|12782.5|12770.5|0
1629381660000|2021-08-19 14:01:00|12784.8|12772.8|12784.8|12772.8|12784.8|12772.8|12784.8|12772.8|3
1629381670000|2021-08-19 14:01:10|12785|12773|12785|12773|12785|12773|12785|12773|0
1629381690000|2021-08-19 14:01:30|12784|12772|12777.8|12765.8|12784|12772|12777.8|12765.8|11
1629381700000|2021-08-19 14:01:40|12779.2|12767.2|12782.8|12770.8|12782.8|12770.8|12779.2|12767.2|4
1629381710000|2021-08-19 14:01:50|12783.8|12771.8|12785.1|12773.1|12785.1|12773.1|12783.8|12771.8|0
1629381720000|2021-08-19 14:02:00|12782.8|12770.8|12785.1|12773.1|12785.1|12773.1|12782.8|12770.8|3
1629381740000|2021-08-19 14:02:20|12787.3|12775.3|12782.6|12770.6|12787.3|12775.3|12782.6|12770.6|1
1629381750000|2021-08-19 14:02:30|12781.3|12769.3|12780.3|12768.3|12783.4|12771.4|12780.3|12768.3|0
1629381760000|2021-08-19 14:02:40|12780.1|12768.1|12780.3|12768.3|12780.3|12768.3|12780.1|12768.1|0
1629381770000|2021-08-19 14:02:50|12780.7|12768.7|12780.7|12768.7|12780.7|12768.7|12780.7|12768.7|2
1629381780000|2021-08-19 14:03:00|12780.5|12768.5|12780.5|12768.5|12781.5|12769.5|12780.5|12768.5|0
1629381790000|2021-08-19 14:03:10|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|0
1629381800000|2021-08-19 14:03:20|12779.4|12767.4|12778|12766|12779.4|12767.4|12776.9|12764.9|4
1629381810000|2021-08-19 14:03:30|12775.7|12763.7|12770.7|12758.7|12775.7|12763.7|12770.7|12758.7|22
1629381820000|2021-08-19 14:03:40|12768.6|12756.6|12771.9|12759.9|12771.9|12759.9|12768.6|12756.6|3
1629381830000|2021-08-19 14:03:50|12772.1|12760.1|12772.1|12760.1|12772.1|12760.1|12770.9|12758.9|0
1629381850000|2021-08-19 14:04:10|12773.4|12761.4|12773.2|12761.2|12773.4|12761.4|12773.2|12761.2|0
1629381870000|2021-08-19 14:04:30|12776.3|12764.3|12776.3|12764.3|12777.4|12765.4|12776.3|12764.3|0
1629381880000|2021-08-19 14:04:40|12773.2|12761.2|12770.9|12758.9|12773.2|12761.2|12770.9|12758.9|5
1629381890000|2021-08-19 14:04:50|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|0
1629381900000|2021-08-19 14:05:00|12770.7|12758.7|12770.9|12758.9|12770.9|12758.9|12770.7|12758.7|5
1629381910000|2021-08-19 14:05:10|12769.7|12757.7|12768.6|12756.6|12769.7|12757.7|12768.6|12756.6|0
1629381920000|2021-08-19 14:05:20|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|20
1629381930000|2021-08-19 14:05:30|12771.1|12759.1|12769.7|12757.7|12771.1|12759.1|12769.7|12757.7|1
1629381940000|2021-08-19 14:05:40|12769.9|12757.9|12770.9|12758.9|12770.9|12758.9|12769.9|12757.9|0
1629381950000|2021-08-19 14:05:50|12771.1|12759.1|12773.6|12761.6|12773.6|12761.6|12771.1|12759.1|12
1629381960000|2021-08-19 14:06:00|12771.5|12759.5|12770.3|12758.3|12771.5|12759.5|12770.1|12758.1|16
1629381970000|2021-08-19 14:06:10|12769|12757|12767|12755|12769|12757|12766.5|12754.5|8
1629381980000|2021-08-19 14:06:20|12769|12757|12768.8|12756.8|12769|12757|12768.8|12756.8|3
1629381990000|2021-08-19 14:06:30|12770.9|12758.9|12769|12757|12770.9|12758.9|12768.8|12756.8|0
1629382000000|2021-08-19 14:06:40|12771.1|12759.1|12771.8|12759.8|12771.8|12759.8|12771.1|12759.1|2
1629382010000|2021-08-19 14:06:50|12773.8|12761.8|12773.8|12761.8|12773.8|12761.8|12773.8|12761.8|0
1629382020000|2021-08-19 14:07:00|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|0
1629382030000|2021-08-19 14:07:10|12774.9|12762.9|12777|12765|12778|12766|12774.9|12762.9|3
1629382040000|2021-08-19 14:07:20|12778|12766|12778|12766|12778|12766|12778|12766|5
1629382050000|2021-08-19 14:07:30|12779.5|12767.5|12777.4|12765.4|12779.5|12767.5|12776.3|12764.3|5
1629382060000|2021-08-19 14:07:40|12778.4|12766.4|12778|12766|12778.4|12766.4|12778|12766|0
1629382070000|2021-08-19 14:07:50|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|0
1629382080000|2021-08-19 14:08:00|12773.8|12761.8|12774.9|12762.9|12774.9|12762.9|12773.8|12761.8|0
1629382090000|2021-08-19 14:08:10|12774|12762|12774.1|12762.1|12776.1|12764.1|12774|12762|0
1629382110000|2021-08-19 14:08:30|12773.8|12761.8|12773.8|12761.8|12773.8|12761.8|12773.8|12761.8|3
1629382150000|2021-08-19 14:09:10|12773.6|12761.6|12773.6|12761.6|12773.6|12761.6|12773.6|12761.6|0
1629382170000|2021-08-19 14:09:30|12775.7|12763.7|12771.6|12759.6|12775.7|12763.7|12771.6|12759.6|0
1629382190000|2021-08-19 14:09:50|||||||||1
1629382210000|2021-08-19 14:10:10|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|12774.7|12762.7|0
1629382220000|2021-08-19 14:10:20|12776.1|12764.1|12774.1|12762.1|12776.1|12764.1|12774.1|12762.1|1
1629382230000|2021-08-19 14:10:30|12773|12761|12774.1|12762.1|12774.3|12762.3|12773|12761|10
1629382240000|2021-08-19 14:10:40|12775.3|12763.3|12775.1|12763.1|12777|12765|12774.1|12762.1|10
1629382250000|2021-08-19 14:10:50|12775.3|12763.3|12775.5|12763.5|12775.5|12763.5|12775.3|12763.3|5
1629382260000|2021-08-19 14:11:00|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|0
1629382270000|2021-08-19 14:11:10|12774.5|12762.5|12774.5|12762.5|12775.7|12763.7|12774.5|12762.5|1
1629382280000|2021-08-19 14:11:20|12773.7|12761.7|12773.4|12761.4|12773.7|12761.7|12773.4|12761.4|1
1629382290000|2021-08-19 14:11:30|12774.5|12762.5|12769.7|12757.7|12775.5|12763.5|12769.7|12757.7|8
1629382310000|2021-08-19 14:11:50|12770.7|12758.7|12773.2|12761.2|12773.2|12761.2|12770.7|12758.7|0
1629382320000|2021-08-19 14:12:00|12773.4|12761.4|12774.5|12762.5|12774.5|12762.5|12773.4|12761.4|0
1629382330000|2021-08-19 14:12:10|12772.4|12760.4|12773.4|12761.4|12773.4|12761.4|12772.4|12760.4|0
1629382340000|2021-08-19 14:12:20|12774.5|12762.5|12783.1|12763.1|12783.1|12765.8|12774.5|12762|1
1629382350000|2021-08-19 14:12:30|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|12774.5|12762.5|1
1629382360000|2021-08-19 14:12:40|12774.5|12762.5|12774.5|12762.5|12774.5|12762.5|12774.5|12762.5|0
1629382370000|2021-08-19 14:12:50|12772.2|12760.2|12772|12760|12772.2|12760.2|12772|12760|3
1629382380000|2021-08-19 14:13:00|12773.2|12761.2|12773.2|12761.2|12773.2|12761.2|12773.2|12761.2|0
1629382390000|2021-08-19 14:13:10|12774.3|12762.3|12773.2|12761.2|12774.3|12762.3|12773.2|12761.2|0
1629382410000|2021-08-19 14:13:30|12773|12761|12773.2|12761.2|12773.2|12761.2|12773|12761|0
1629382420000|2021-08-19 14:13:40|12773|12761|12773.2|12761.2|12773.2|12761.2|12773|12761|0
1629382430000|2021-08-19 14:13:50|12773|12761|12773|12761|12773|12761|12773|12761|0
1629382440000|2021-08-19 14:14:00|12773.2|12761.2|12771.8|12759.8|12773.2|12761.2|12771.8|12759.8|0
1629382450000|2021-08-19 14:14:10|12772|12760|12773|12761|12773.3|12761.3|12772|12760|0
1629382460000|2021-08-19 14:14:20|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|0
1629382470000|2021-08-19 14:14:30|12772|12760|12772|12760|12772|12760|12772|12760|0
1629382500000|2021-08-19 14:15:00|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|0
1629382510000|2021-08-19 14:15:10|12769.5|12757.5|12769.5|12757.5|12769.5|12757.5|12769.5|12757.5|0
1629382520000|2021-08-19 14:15:20|12770.8|12758.8|12771.8|12759.8|12771.8|12759.8|12770.8|12758.8|5
1629382530000|2021-08-19 14:15:30|12772.8|12760.8|12771.8|12759.8|12776.2|12764.2|12771.6|12759.6|8
1629382540000|2021-08-19 14:15:40|12770.8|12758.8|12767.4|12755.4|12770.8|12758.8|12767.4|12755.4|3
1629382550000|2021-08-19 14:15:50|12767|12755|12769.1|12757.1|12769.1|12757.1|12767|12755|4
1629382560000|2021-08-19 14:16:00|12767|12755|12767.4|12755.4|12767.4|12755.4|12767|12755|1
1629382570000|2021-08-19 14:16:10|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|0
1629382580000|2021-08-19 14:16:20|12769.5|12757.5|12764.9|12752.9|12769.5|12757.5|12764.9|12752.9|0
1629382590000|2021-08-19 14:16:30|12765.1|12753.1|12767.6|12755.6|12767.6|12755.6|12765.1|12753.1|5
1629382600000|2021-08-19 14:16:40|12766.4|12754.4|12765.4|12753.4|12767.9|12755.9|12765.1|12753.1|8
1629382610000|2021-08-19 14:16:50|12765.1|12753.1|12760.4|12748.4|12765.1|12753.1|12760.4|12748.4|12
1629382640000|2021-08-19 14:17:20|12762.6|12750.6|12759.9|12747.9|12762.6|12750.6|12757.9|12745.9|5
1629382650000|2021-08-19 14:17:30|12757.9|12745.9|12757.4|12745.4|12757.9|12745.9|12757.4|12745.4|5
1629382660000|2021-08-19 14:17:40|12758.5|12746.5|12760.1|12748.1|12760.1|12748.1|12757.4|12745.4|2
1629382670000|2021-08-19 14:17:50|12759.1|12747.1|12759.1|12747.1|12759.1|12747.1|12759.1|12747.1|0
1629382680000|2021-08-19 14:18:00|12760.1|12748.1|12757.9|12745.9|12760.1|12748.1|12757.9|12745.9|5
1629382690000|2021-08-19 14:18:10|12757.4|12745.4|12759.5|12747.5|12759.5|12747.5|12757.4|12745.4|3
1629382700000|2021-08-19 14:18:20|12757.4|12745.4|12757.7|12745.7|12757.7|12745.7|12757.4|12745.4|10
1629382720000|2021-08-19 14:18:40|12757.9|12745.9|12759.9|12747.9|12759.9|12747.9|12757.9|12745.9|1
1629382740000|2021-08-19 14:19:00|12758.9|12746.9|12759.3|12747.3|12759.3|12747.3|12758.9|12746.9|4
1629382750000|2021-08-19 14:19:10|12758.3|12746.3|12758.1|12746.1|12758.3|12746.3|12758.1|12746.1|0
1629382760000|2021-08-19 14:19:20|12760.4|12748.4|12760.4|12748.4|12760.4|12748.4|12760.4|12748.4|1
1629382770000|2021-08-19 14:19:30|12760.2|12748.2|12757.9|12745.9|12760.2|12748.2|12757.9|12745.9|5
1629382780000|2021-08-19 14:19:40|12758.1|12746.1|12760.2|12748.2|12760.2|12748.2|12758.1|12746.1|5
1629382790000|2021-08-19 14:19:50|12762.2|12750.2|12760.2|12748.2|12762.2|12750.2|12760.2|12748.2|0
1629382800000|2021-08-19 14:20:00|12759.1|12747.1|12759.1|12747.1|12759.1|12747.1|12759.1|12747.1|0
1629382810000|2021-08-19 14:20:10|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|0
1629382820000|2021-08-19 14:20:20|12761|12749|12762|12750|12762|12750|12761|12749|0
1629382830000|2021-08-19 14:20:30|12764.3|12752.3|12764.5|12752.5|12764.5|12752.5|12762|12750|13
1629382840000|2021-08-19 14:20:40|12763.3|12751.3|12764.3|12752.3|12764.3|12752.3|12763.1|12751.1|6
1629382850000|2021-08-19 14:20:50|12762|12750|12762|12750|12762|12750|12762|12750|0
1629382860000|2021-08-19 14:21:00|12761.8|12749.8|12759.5|12747.5|12761.8|12749.8|12759.5|12747.5|6
1629382870000|2021-08-19 14:21:10|12760.6|12748.6|12761.8|12749.8|12761.8|12749.8|12760.6|12748.6|0
1629382890000|2021-08-19 14:21:30|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|3
1629382920000|2021-08-19 14:22:00|12761.6|12749.6|12760.6|12748.6|12761.6|12749.6|12760.6|12748.6|0
1629382930000|2021-08-19 14:22:10|12761.6|12749.6|12762.3|12750.3|12762.5|12750.5|12761.6|12749.6|14
1629382940000|2021-08-19 14:22:20|12764.3|12752.3|12764.3|12752.3|12764.3|12752.3|12764.3|12752.3|0
1629382950000|2021-08-19 14:22:30|||||||||5
1629382960000|2021-08-19 14:22:40|12765.4|12753.4|12764.3|12752.3|12765.4|12753.4|12764.3|12752.3|0
1629382970000|2021-08-19 14:22:50|12765.4|12753.4|12766.6|12754.6|12766.6|12754.6|12765.4|12753.4|0
1629382980000|2021-08-19 14:23:00|12764.3|12752.3|12764.6|12752.6|12766.6|12754.6|12764.3|12752.3|8
1629382990000|2021-08-19 14:23:10|12765.6|12753.6|12767.9|12755.9|12768.1|12756.1|12765.6|12753.6|0
1629383000000|2021-08-19 14:23:20|12769.1|12757.1|12767.9|12755.9|12769.1|12757.1|12767.9|12755.9|0
1629383010000|2021-08-19 14:23:30|12766.8|12754.8|12766.8|12754.8|12766.8|12754.8|12766.8|12754.8|0
1629383020000|2021-08-19 14:23:40|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|0
1629383030000|2021-08-19 14:23:50|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|5
1629383040000|2021-08-19 14:24:00|12762.5|12750.5|12762.3|12750.3|12762.5|12750.5|12762.3|12750.3|5
1629383050000|2021-08-19 14:24:10|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|0
1629383060000|2021-08-19 14:24:20|12760.4|12748.4|12760.2|12748.2|12760.4|12748.4|12760.2|12748.2|7
1629383080000|2021-08-19 14:24:40|12760.4|12748.4|12760.4|12748.4|12760.4|12748.4|12760.4|12748.4|5
1629383090000|2021-08-19 14:24:50|12760.2|12748.2|12757.9|12745.9|12760.2|12748.2|12757.9|12745.9|7
1629383100000|2021-08-19 14:25:00|12755.6|12743.6|12755.8|12743.8|12755.8|12743.8|12755.6|12743.6|15
1629383110000|2021-08-19 14:25:10|12755.6|12743.6|12755.6|12743.6|12755.6|12743.6|12755.6|12743.6|5
1629383120000|2021-08-19 14:25:20|12755.8|12743.8|12756.9|12744.9|12756.9|12744.9|12755.8|12743.8|0
1629383130000|2021-08-19 14:25:30|12757.9|12745.9|12755.6|12743.6|12757.9|12745.9|12755.6|12743.6|5
1629383150000|2021-08-19 14:25:50|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|0
1629383160000|2021-08-19 14:26:00|||||||||3
1629383170000|2021-08-19 14:26:10|12755.6|12743.6|12755.6|12743.6|12755.6|12743.6|12755.6|12743.6|5
1629383190000|2021-08-19 14:26:30|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|1
1629383200000|2021-08-19 14:26:40|12755.8|12743.8|12755.4|12743.4|12755.8|12743.8|12755.4|12743.4|5
1629383210000|2021-08-19 14:26:50|||||||||1
1629383220000|2021-08-19 14:27:00|||||||||1
1629383230000|2021-08-19 14:27:10|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|10
1629383240000|2021-08-19 14:27:20|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|12
1629383250000|2021-08-19 14:27:30|||||||||5
1629383270000|2021-08-19 14:27:50|12752.7|12740.7|12752.7|12740.7|12752.7|12740.7|12752.7|12740.7|10
1629383280000|2021-08-19 14:28:00|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|10
1629383290000|2021-08-19 14:28:10|12755.2|12743.2|12755.2|12743.2|12755.4|12743.4|12755|12743|20
1629383300000|2021-08-19 14:28:20|12755.4|12743.4|12757.1|12745.1|12757.5|12745.5|12755.2|12743.2|8
1629383310000|2021-08-19 14:28:30|12756|12744|12756|12744|12756|12744|12756|12744|0
1629383320000|2021-08-19 14:28:40|12755|12743|12752.9|12740.9|12755|12743|12752.9|12740.9|0
1629383330000|2021-08-19 14:28:50|12754.2|12742.2|12752.5|12740.5|12754.2|12742.2|12752.5|12740.5|11
1629383340000|2021-08-19 14:29:00|12754.2|12742.2|12752.7|12740.7|12754.2|12742.2|12752.7|12740.7|15
1629383350000|2021-08-19 14:29:10|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|3
1629383360000|2021-08-19 14:29:20|12755|12743|12755.2|12743.2|12755.2|12743.2|12755|12743|3
1629383370000|2021-08-19 14:29:30|12756.3|12744.3|12755.4|12743.4|12756.5|12744.5|12755.4|12743.4|0
1629383380000|2021-08-19 14:29:40|12756.7|12744.7|12756.7|12744.7|12756.7|12744.7|12756.7|12744.7|0
1629383390000|2021-08-19 14:29:50|12757.5|12745.5|12757.5|12745.5|12757.5|12745.5|12757.5|12745.5|0
1629383400000|2021-08-19 14:30:00|12756.5|12744.5|12757.7|12745.7|12757.7|12745.7|12756.5|12744.5|0
1629383410000|2021-08-19 14:30:10|12760|12748|12759|12747|12760|12748|12759|12747|0
1629383420000|2021-08-19 14:30:20|12759.2|12747.2|12760.2|12748.2|12760.2|12748.2|12759|12747|0
1629383430000|2021-08-19 14:30:30|12761.3|12749.3|12760.8|12748.8|12762.5|12750.5|12760.8|12748.8|1
1629383440000|2021-08-19 14:30:40|12761.1|12749.1|12762.3|12750.3|12764.6|12752.6|12761.1|12749.1|3
1629383450000|2021-08-19 14:30:50|||||||||5
1629383460000|2021-08-19 14:31:00|12760.2|12748.2|12757.9|12745.9|12760.2|12748.2|12757.5|12745.5|6
1629383470000|2021-08-19 14:31:10|12759.2|12747.2|12760|12748|12760|12748|12759.2|12747.2|7
1629383480000|2021-08-19 14:31:20|12760.2|12748.2|12757.9|12745.9|12760.2|12748.2|12757.9|12745.9|3
1629383500000|2021-08-19 14:31:40|12757.7|12745.7|12755.9|12743.9|12757.7|12745.7|12755.4|12743.4|11
1629383520000|2021-08-19 14:32:00|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|2
1629383530000|2021-08-19 14:32:10|||||||||3
1629383540000|2021-08-19 14:32:20|12753.4|12741.4|12753.4|12741.4|12753.4|12741.4|12753.4|12741.4|0
1629383550000|2021-08-19 14:32:30|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|12755.4|12743.4|0
1629383560000|2021-08-19 14:32:40|12754.4|12742.4|12755.6|12743.6|12755.6|12743.6|12754.4|12742.4|5
1629383570000|2021-08-19 14:32:50|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|12755.4|12743.4|2
1629383580000|2021-08-19 14:33:00|12755.4|12743.4|12755.4|12743.4|12755.6|12743.6|12755.4|12743.4|7
1629383590000|2021-08-19 14:33:10|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|4
1629383600000|2021-08-19 14:33:20|12754.4|12742.4|12753.4|12741.4|12754.4|12742.4|12753.4|12741.4|8
1629383630000|2021-08-19 14:33:50|12753.2|12741.2|12753.2|12741.2|12753.2|12741.2|12753.2|12741.2|5
1629383660000|2021-08-19 14:34:20|||||||||10
1629383670000|2021-08-19 14:34:30|12753.4|12741.4|12753.4|12741.4|12753.4|12741.4|12753.4|12741.4|5
1629383680000|2021-08-19 14:34:40|12753.6|12741.6|12758|12746|12758|12746|12753.6|12741.6|18
1629383690000|2021-08-19 14:34:50|12758.2|12746.2|12756.9|12744.9|12758.2|12746.2|12755.9|12743.9|0
1629383700000|2021-08-19 14:35:00|12758|12746|12757.5|12745.5|12758|12746|12757.5|12745.5|3
1629383710000|2021-08-19 14:35:10|12755.5|12743.5|12753.4|12741.4|12755.5|12743.5|12753.4|12741.4|0
1629383720000|2021-08-19 14:35:20|12753.2|12741.2|12753.2|12741.2|12753.2|12741.2|12753.2|12741.2|0
1629383730000|2021-08-19 14:35:30|12753|12741|12750.7|12738.7|12753|12741|12748.4|12736.4|13
1629383740000|2021-08-19 14:35:40|12752.7|12740.7|12752.7|12740.7|12752.7|12740.7|12752.7|12740.7|5
1629383750000|2021-08-19 14:35:50|12753|12741|12751.5|12739.5|12753.4|12741.4|12751.5|12739.5|16
1629383760000|2021-08-19 14:36:00|12750.9|12738.9|12750.7|12738.7|12750.9|12738.9|12750.7|12738.7|14
1629383770000|2021-08-19 14:36:10|12748.4|12736.4|12748.4|12736.4|12748.4|12736.4|12748.4|12736.4|5
1629383780000|2021-08-19 14:36:20|12749.6|12737.6|12750.7|12738.7|12750.7|12738.7|12748.4|12736.4|12
1629383790000|2021-08-19 14:36:30|12749.6|12737.6|12751.3|12739.3|12751.3|12739.3|12749.6|12737.6|9
1629383800000|2021-08-19 14:36:40|12750.9|12738.9|12751.3|12739.3|12751.5|12739.5|12750.9|12738.9|3
1629383810000|2021-08-19 14:36:50|12752.5|12740.5|12751.1|12739.1|12752.5|12740.5|12751.1|12739.1|3
1629383820000|2021-08-19 14:37:00|12751.3|12739.3|12750.7|12738.7|12751.3|12739.3|12750.7|12738.7|3
1629383840000|2021-08-19 14:37:20|||||||||5
1629383850000|2021-08-19 14:37:30|12751.7|12739.7|12753|12741|12753|12741|12751.7|12739.7|5
1629383860000|2021-08-19 14:37:40|12752.8|12740.8|12750.7|12738.7|12753|12741|12750.7|12738.7|15
1629383870000|2021-08-19 14:37:50|12751.7|12739.7|12751.7|12739.7|12751.7|12739.7|12751.7|12739.7|5
1629383880000|2021-08-19 14:38:00|12752.8|12740.8|12748.6|12736.6|12752.8|12740.8|12748.6|12736.6|0
1629383890000|2021-08-19 14:38:10|12750.7|12738.7|12750.9|12738.9|12750.9|12738.9|12750.7|12738.7|0
1629383900000|2021-08-19 14:38:20|12750.7|12738.7|12750.7|12738.7|12750.7|12738.7|12750.7|12738.7|0
1629383910000|2021-08-19 14:38:30|12749.6|12737.6|12748.6|12736.6|12749.6|12737.6|12748.6|12736.6|0
1629383920000|2021-08-19 14:38:40|||||||||3
1629383930000|2021-08-19 14:38:50|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|0
1629383940000|2021-08-19 14:39:00|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|6
1629383950000|2021-08-19 14:39:10|||||||||5
1629383960000|2021-08-19 14:39:20|12747.4|12735.4|12746.1|12734.1|12747.4|12735.4|12746.1|12734.1|5
1629383970000|2021-08-19 14:39:30|||||||||5
1629383980000|2021-08-19 14:39:40|||||||||3
1629383990000|2021-08-19 14:39:50|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|9
1629384000000|2021-08-19 14:40:00|12744.9|12732.9|12746.1|12734.1|12746.1|12734.1|12741.3|12729.3|10
1629384010000|2021-08-19 14:40:10|12747.1|12735.1|12746.1|12734.1|12747.1|12735.1|12746.1|12734.1|3
1629384020000|2021-08-19 14:40:20|12745.9|12733.9|12746.5|12734.5|12747.8|12735.8|12745.9|12733.9|8
1629384030000|2021-08-19 14:40:30|12745.9|12733.9|12746.3|12734.3|12746.5|12734.5|12745.9|12733.9|5
1629384040000|2021-08-19 14:40:40|12746.5|12734.5|12746.5|12734.5|12746.5|12734.5|12746.5|12734.5|0
1629384060000|2021-08-19 14:41:00|12746.3|12734.3|12746.1|12734.1|12746.3|12734.3|12741.7|12729.7|5
1629384070000|2021-08-19 14:41:10|12745.9|12733.9|12746.1|12734.1|12750.1|12734.7|12745.5|12730.1|19
1629384080000|2021-08-19 14:41:20|12743|12731|12741.9|12729.9|12744.2|12732.2|12741.9|12729.9|6
1629384090000|2021-08-19 14:41:30|12744|12732|12744|12732|12744|12732|12741.9|12729.9|9
1629384100000|2021-08-19 14:41:40|12743.8|12731.8|12744.2|12732.2|12744.2|12732.2|12743.8|12731.8|4
1629384110000|2021-08-19 14:41:50|12744|12732|12744|12732|12744|12732|12744|12732|1
1629384120000|2021-08-19 14:42:00|12743.8|12731.8|12743.8|12731.8|12743.8|12731.8|12743.8|12731.8|0
1629384140000|2021-08-19 14:42:20|12743.4|12731.4|12743.8|12731.8|12743.8|12731.8|12743.4|12731.4|5
1629384150000|2021-08-19 14:42:30|12744.2|12732.2|12744.2|12732.2|12744.2|12732.2|12744.2|12732.2|0
1629384160000|2021-08-19 14:42:40|12744|12732|12744|12732|12744|12732|12743.8|12731.8|8
1629384170000|2021-08-19 14:42:50|12747.2|12735.2|12746.3|12734.3|12747.2|12735.2|12746.1|12734.1|10
1629384180000|2021-08-19 14:43:00|12746.5|12734.5|12729.2|12717.2|12746.5|12734.5|12728|12716|25
1629384190000|2021-08-19 14:43:10|12730.3|12718.3|12729.2|12717.2|12732.4|12720.4|12728.2|12716.2|5
1629384200000|2021-08-19 14:43:20|12719.5|12707.5|12718.8|12706.8|12720.7|12708.7|12716.1|12704.1|28
1629384210000|2021-08-19 14:43:30|12719.2|12707.2|12717.4|12705.4|12719.2|12707.2|12717|12705|6
1629384220000|2021-08-19 14:43:40|12715.3|12703.3|12719.3|12707.3|12723|12709.3|12715.3|12703|10
1629384230000|2021-08-19 14:43:50|12720.3|12708.3|12723.6|12711.6|12724|12712|12720.3|12708.3|5
1629384240000|2021-08-19 14:44:00|12721.5|12709.5|12720.1|12708.1|12721.5|12709.5|12716.8|12704.8|19
1629384250000|2021-08-19 14:44:10|12719.3|12707.3|12712.8|12700.8|12719.3|12707.3|12708.2|12696.2|12
1629384260000|2021-08-19 14:44:20|12713|12701|12714.3|12702.3|12717.8|12702.3|12713|12697.8|7
1629384270000|2021-08-19 14:44:30|12715.3|12703.3|12714.9|12702.9|12716.3|12704.3|12714.3|12702.3|2
1629384280000|2021-08-19 14:44:40|12714.3|12702.3|12714.9|12702.9|12714.9|12702.9|12714.3|12702.3|5
1629384290000|2021-08-19 14:44:50|12714.7|12702.7|12715.1|12703.1|12715.1|12703.1|12714.7|12702.7|12
1629384300000|2021-08-19 14:45:00|12714|12702|12713|12701|12714|12702|12713|12701|5
1629384310000|2021-08-19 14:45:10|12710.5|12698.5|12713|12701|12713|12701|12710.5|12698.5|7
1629384320000|2021-08-19 14:45:20|12712.6|12700.6|12711.3|12699.3|12712.8|12700.8|12710.5|12698.5|3
1629384330000|2021-08-19 14:45:30|12709.1|12697.1|12708|12696|12710.3|12698.3|12708|12696|8
1629384340000|2021-08-19 14:45:40|12709.3|12697.3|12710.1|12698.1|12710.5|12698.5|12708|12696|10
1629384350000|2021-08-19 14:45:50|12710.3|12698.3|12709.3|12697.3|12710.3|12698.3|12708|12696|15
1629384360000|2021-08-19 14:46:00|12710.5|12698.5|12710.3|12698.3|12710.5|12698.5|12710.3|12698.3|5
1629384370000|2021-08-19 14:46:10|12712.6|12700.6|12712.6|12700.6|12713.8|12701.8|12710.3|12698.3|10
1629384380000|2021-08-19 14:46:20|12712.4|12700.4|12712.6|12700.6|12712.6|12700.6|12712.4|12700.4|5
1629384390000|2021-08-19 14:46:30|12712.8|12700.8|12714.9|12702.9|12714.9|12702.9|12712.8|12700.8|0
1629384400000|2021-08-19 14:46:40|12714.7|12702.7|12714.1|12702.1|12715.1|12703.1|12712.6|12700.6|19
1629384410000|2021-08-19 14:46:50|12715.1|12703.1|12714.3|12702.3|12715.5|12703.5|12714.3|12702.3|13
1629384420000|2021-08-19 14:47:00|12713|12701|12713|12701|12713|12701|12713|12701|12
1629384430000|2021-08-19 14:47:10|12712.8|12700.8|12713|12701|12713|12701|12712.6|12700.6|9
1629384440000|2021-08-19 14:47:20|12712.8|12700.8|12718.4|12706.4|12722.6|12706.4|12710.5|12698.5|10
1629384450000|2021-08-19 14:47:30|12717.4|12705.4|12721.8|12709.8|12721.8|12709.8|12716.4|12704.4|0
1629384460000|2021-08-19 14:47:40|12721.6|12709.6|12729.1|12717.1|12729.1|12717.1|12721.6|12708.7|10
1629384470000|2021-08-19 14:47:50|12731.4|12719.4|12728.9|12716.9|12733.6|12721.6|12728.9|12716.9|1
1629384480000|2021-08-19 14:48:00|12730.1|12718.1|12731.6|12719.6|12731.6|12719.6|12730.1|12718.1|6
1629384490000|2021-08-19 14:48:10|12732.6|12720.6|12732.6|12720.6|12732.6|12720.6|12731.6|12719.6|12
1629384500000|2021-08-19 14:48:20|12735.9|12723.9|12733.6|12721.6|12735.9|12723.9|12733.6|12721.6|9
1629384510000|2021-08-19 14:48:30|12733.7|12721.7|12731.6|12719.6|12733.7|12721.7|12731.6|12719.6|0
1629384520000|2021-08-19 14:48:40|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|0
1629384530000|2021-08-19 14:48:50|||||||||2
1629384540000|2021-08-19 14:49:00|12728.9|12716.9|12726.6|12714.6|12728.9|12716.9|12726.6|12714.6|0
1629384550000|2021-08-19 14:49:10|12726.4|12714.4|12726.2|12714.2|12726.4|12714.4|12724.1|12712.1|0
1629384560000|2021-08-19 14:49:20|12727.2|12715.2|12729.5|12717.5|12729.5|12717.5|12727|12715|1
1629384570000|2021-08-19 14:49:30|12729.7|12717.7|12730.1|12718.1|12730.1|12718.1|12729.7|12717.7|17
1629384580000|2021-08-19 14:49:40|12730.3|12718.3|12735.3|12723.3|12735.3|12723.3|12730.3|12718.3|13
1629384600000|2021-08-19 14:50:00|12733|12721|12729.9|12717.9|12735.4|12721|12729.1|12715.4|10
1629384620000|2021-08-19 14:50:20|12727.6|12715.6|12725.1|12713.1|12727.6|12715.6|12724.3|12712.3|5
1629384630000|2021-08-19 14:50:30|12723.9|12711.9|12725.3|12713.3|12725.3|12713.3|12722.8|12710.8|0
1629384640000|2021-08-19 14:50:40|12724.7|12712.7|12722.6|12710.6|12724.7|12712.7|12722.6|12710.6|9
1629384650000|2021-08-19 14:50:50|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|1
1629384670000|2021-08-19 14:51:10|12720.5|12708.5|12724.3|12712.3|12724.3|12712.3|12720.5|12708.5|0
1629384680000|2021-08-19 14:51:20|12725.1|12713.1|12725.5|12713.5|12725.5|12713.5|12725.1|12713.1|9
1629384690000|2021-08-19 14:51:30|12724.3|12712.3|12723.3|12711.3|12724.3|12712.3|12723.3|12711.3|0
1629384700000|2021-08-19 14:51:40|12723|12711|12723|12711|12723|12711|12723|12711|5
1629384710000|2021-08-19 14:51:50|12722.8|12710.8|12723|12711|12723|12711|12722.8|12710.8|0
1629384720000|2021-08-19 14:52:00|12725.1|12713.1|12727.8|12715.8|12727.8|12715.8|12725.1|12713.1|0
1629384730000|2021-08-19 14:52:10|12726.8|12714.8|12726.8|12714.8|12726.8|12714.8|12726.8|12714.8|0
1629384750000|2021-08-19 14:52:30|12727.8|12715.8|12726.8|12714.8|12727.8|12715.8|12726.8|12714.8|4
1629384760000|2021-08-19 14:52:40|12727.8|12715.8|12726.8|12714.8|12727.8|12715.8|12725.5|12713.5|0
1629384770000|2021-08-19 14:52:50|12726.4|12714.4|12726.2|12714.2|12726.4|12714.4|12726.2|12714.2|0
1629384780000|2021-08-19 14:53:00|12727.2|12715.2|12725.1|12713.1|12727.2|12715.2|12725.1|12713.1|0
1629384790000|2021-08-19 14:53:10|12724.1|12712.1|12726.4|12714.4|12726.4|12714.4|12723.1|12711.1|0
1629384810000|2021-08-19 14:53:30|12723.3|12711.3|12723.3|12711.3|12723.3|12711.3|12723.3|12711.3|0
1629384820000|2021-08-19 14:53:40|12725.3|12713.3|12725.3|12713.3|12725.3|12713.3|12725.3|12713.3|0
1629384830000|2021-08-19 14:53:50|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|0
1629384840000|2021-08-19 14:54:00|12725.3|12713.3|12725.3|12713.3|12725.3|12713.3|12725.3|12713.3|0
1629384850000|2021-08-19 14:54:10|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|0
1629384860000|2021-08-19 14:54:20|||||||||1
1629384880000|2021-08-19 14:54:40|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|0
1629384890000|2021-08-19 14:54:50|12729.5|12717.5|12729.7|12717.7|12729.7|12717.7|12729.5|12717.5|7
1629384900000|2021-08-19 14:55:00|12727.6|12715.6|12727.9|12715.9|12727.9|12715.9|12727.4|12715.4|5
1629384910000|2021-08-19 14:55:10|12728.9|12716.9|12728.1|12716.1|12733.3|12717.1|12727.6|12713.3|5
1629384930000|2021-08-19 14:55:30|12725.8|12713.8|12723.7|12711.7|12725.8|12713.8|12723.3|12711.3|4
1629384940000|2021-08-19 14:55:40|12723.5|12711.5|12730.8|12718.8|12730.8|12718.8|12723.5|12711.5|7
1629384950000|2021-08-19 14:55:50|12731|12719|12731.4|12719.4|12733.1|12721.1|12731|12719|0
1629384960000|2021-08-19 14:56:00|12731|12719|12728.7|12716.7|12731|12719|12728.7|12716.7|5
1629384970000|2021-08-19 14:56:10|12729.7|12717.7|12728.7|12716.7|12729.7|12717.7|12728.7|12716.7|8
1629384980000|2021-08-19 14:56:20|12728.1|12716.1|12728.5|12716.5|12731.8|12719.8|12728.1|12716.1|5
1629384990000|2021-08-19 14:56:30|12728.7|12716.7|12730.8|12718.8|12732.9|12720.9|12728.7|12716.7|5
1629385000000|2021-08-19 14:56:40|12730.2|12718.2|12728.5|12716.5|12732.2|12720.2|12728.5|12716.5|5
1629385010000|2021-08-19 14:56:50|12727.7|12715.7|12727.4|12715.4|12729.7|12717.7|12727.4|12715.4|0
1629385020000|2021-08-19 14:57:00|12728.7|12716.7|12728.5|12716.5|12728.7|12716.7|12728.5|12716.5|0
1629385030000|2021-08-19 14:57:10|12727.2|12715.2|12727.2|12715.2|12727.2|12715.2|12727.2|12715.2|1
1629385040000|2021-08-19 14:57:20|12727.4|12715.4|12725.2|12713.2|12727.4|12715.4|12725.2|12713.2|2
1629385050000|2021-08-19 14:57:30|12723.1|12711.1|12723.3|12711.3|12723.3|12711.3|12723.1|12711.1|3
1629385060000|2021-08-19 14:57:40|12724.3|12712.3|12723.3|12711.3|12724.3|12712.3|12723.3|12711.3|0
1629385070000|2021-08-19 14:57:50|12723.5|12711.5|12727.7|12715.7|12727.7|12715.7|12723.5|12711.5|0
1629385090000|2021-08-19 14:58:10|12729.7|12717.7|12728.7|12716.7|12729.7|12717.7|12728.7|12716.7|1
1629385110000|2021-08-19 14:58:30|12727.7|12715.7|12727.7|12715.7|12727.7|12715.7|12727.7|12715.7|3
1629385120000|2021-08-19 14:58:40|12729.7|12717.7|12729.7|12717.7|12729.7|12717.7|12729.7|12717.7|0
1629385140000|2021-08-19 14:59:00|12730.8|12718.8|12731.4|12719.4|12731.6|12719.6|12730.4|12718.4|1
1629385150000|2021-08-19 14:59:10|12730.4|12718.4|12730.4|12718.4|12730.4|12718.4|12730.4|12718.4|0
1629385160000|2021-08-19 14:59:20|12730.2|12718.2|12733.5|12721.5|12733.5|12721.5|12730.2|12718.2|0
1629385170000|2021-08-19 14:59:30|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|0
1629385180000|2021-08-19 14:59:40|12733.5|12721.5|12733.3|12721.3|12733.5|12721.5|12733.3|12721.3|5
1629385190000|2021-08-19 14:59:50|12735.6|12723.6|12740.8|12720.8|12740.8|12723.6|12735.6|12720.6|10
1629385200000|2021-08-19 15:00:00|12737|12725|12733.9|12721.9|12737|12725|12732.7|12720.7|0
1629385210000|2021-08-19 15:00:10|12732.9|12720.9|12731.2|12719.2|12736.7|12720.9|12730.2|12716.5|10
1629385220000|2021-08-19 15:00:20|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|9
1629385230000|2021-08-19 15:00:30|12732|12720|12733.3|12721.3|12733.3|12721.3|12732|12720|2
1629385290000|2021-08-19 15:01:30|12736.4|12724.4|12735.4|12723.4|12736.4|12724.4|12735.4|12723.4|1
1629385300000|2021-08-19 15:01:40|12736|12724|12735.6|12723.6|12736|12724|12735.6|12723.6|5
1629385310000|2021-08-19 15:01:50|12735.2|12723.2|12737.1|12725.1|12737.3|12725.3|12735|12723|1
1629385330000|2021-08-19 15:02:10|12735|12723|12736|12724|12736|12724|12735|12723|0
1629385340000|2021-08-19 15:02:20|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|0
1629385350000|2021-08-19 15:02:30|12736|12724|12736|12724|12736|12724|12736|12724|0
1629385360000|2021-08-19 15:02:40|12733.9|12721.9|12733.9|12721.9|12733.9|12721.9|12733.9|12721.9|0
1629385380000|2021-08-19 15:03:00|12735|12723|12737.5|12725.5|12737.5|12725.5|12734.4|12722.4|12
1629385390000|2021-08-19 15:03:10|12737.3|12725.3|12735|12723|12737.3|12725.3|12735|12723|0
1629385400000|2021-08-19 15:03:20|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|3
1629385410000|2021-08-19 15:03:30|12737.3|12725.3|12737.3|12725.3|12737.3|12725.3|12737.3|12725.3|7
1629385420000|2021-08-19 15:03:40|12736.2|12724.2|12735.2|12723.2|12736.2|12724.2|12734.4|12722.4|10
1629385430000|2021-08-19 15:03:50|12734.6|12722.6|12734.2|12722.2|12735.6|12723.6|12733.7|12721.7|8
1629385440000|2021-08-19 15:04:00|12733.9|12721.9|12736|12724|12736|12724|12733.9|12721.9|19
1629385450000|2021-08-19 15:04:10|12738.3|12726.3|12740.4|12728.4|12740.4|12728.4|12738.3|12726.3|0
1629385480000|2021-08-19 15:04:40|12742.5|12730.5|12742.5|12730.5|12742.5|12730.5|12742.5|12730.5|0
1629385490000|2021-08-19 15:04:50|||||||||2
1629385520000|2021-08-19 15:05:20|12740.4|12728.4|12740.4|12728.4|12740.4|12728.4|12740.4|12728.4|0
1629385530000|2021-08-19 15:05:30|12739.4|12727.4|12737.3|12725.3|12739.4|12727.4|12736|12724|3
1629385540000|2021-08-19 15:05:40|12737.1|12725.1|12735.8|12723.8|12737.1|12725.1|12735.8|12723.8|0
1629385550000|2021-08-19 15:05:50|12735.6|12723.6|12738.1|12726.1|12738.1|12726.1|12735.6|12723.6|0
1629385560000|2021-08-19 15:06:00|||||||||2
1629385570000|2021-08-19 15:06:10|12738.3|12726.3|12740.6|12728.6|12740.6|12728.6|12738.3|12726.3|0
1629385600000|2021-08-19 15:06:40|12739.6|12727.6|12738.5|12726.5|12740.6|12728.6|12738.5|12726.5|8
1629385610000|2021-08-19 15:06:50|12738.3|12726.3|12738.1|12726.1|12738.3|12726.3|12738.1|12726.1|0
1629385630000|2021-08-19 15:07:10|12737.7|12725.7|12737.7|12725.7|12737.7|12725.7|12737.7|12725.7|2
1629385640000|2021-08-19 15:07:20|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|3
1629385670000|2021-08-19 15:07:50|12735.6|12723.6|12735.4|12723.4|12735.6|12723.6|12733.1|12721.1|5
1629385680000|2021-08-19 15:08:00|12737.7|12725.7|12737.7|12725.7|12743|12725.7|12737.7|12723|0
1629385690000|2021-08-19 15:08:10|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|8
1629385700000|2021-08-19 15:08:20|12737.7|12725.7|12738.8|12726.8|12743|12726.8|12737.7|12723|2
1629385710000|2021-08-19 15:08:30|12739.8|12727.8|12739.2|12727.2|12744|12728.2|12739.2|12724|10
1629385720000|2021-08-19 15:08:40|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|12740.2|12728.2|0
1629385730000|2021-08-19 15:08:50|12737.9|12725.9|12740.2|12728.2|12741.3|12729.3|12737.9|12725.9|0
1629385740000|2021-08-19 15:09:00|12742.3|12730.3|12742.3|12730.3|12742.3|12730.3|12741.3|12729.3|0
1629385750000|2021-08-19 15:09:10|12743.1|12731.1|12745.4|12733.4|12745.4|12733.4|12743.1|12731.1|16
1629385760000|2021-08-19 15:09:20|12746.7|12734.7|12747.7|12735.7|12747.7|12735.7|12745.4|12733.4|0
1629385770000|2021-08-19 15:09:30|12749.8|12737.8|12749.8|12737.8|12749.8|12737.8|12749.8|12737.8|0
1629385780000|2021-08-19 15:09:40|12752.1|12740.1|12752.7|12740.7|12754.4|12742.4|12752.1|12740.1|13
1629385790000|2021-08-19 15:09:50|12752.3|12740.3|12752.3|12740.3|12752.3|12740.3|12752.3|12740.3|1
1629385800000|2021-08-19 15:10:00|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|1
1629385820000|2021-08-19 15:10:20|12750.4|12738.4|12752.3|12740.3|12752.3|12740.3|12750.2|12738.2|0
1629385830000|2021-08-19 15:10:30|12754.6|12742.6|12754.6|12742.6|12754.6|12742.6|12754.6|12742.6|0
1629385840000|2021-08-19 15:10:40|12752.5|12740.5|12750.4|12738.4|12752.5|12740.5|12750.4|12738.4|3
1629385850000|2021-08-19 15:10:50|12750.2|12738.2|12750.2|12738.2|12750.2|12738.2|12750.2|12738.2|0
1629385860000|2021-08-19 15:11:00|12749.2|12737.2|12750.2|12738.2|12750.2|12738.2|12749.2|12737.2|0
1629385870000|2021-08-19 15:11:10|||||||||5
1629385880000|2021-08-19 15:11:20|12752.3|12740.3|12750.2|12738.2|12752.3|12740.3|12750.2|12738.2|0
1629385890000|2021-08-19 15:11:30|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|12750.2|12738.2|0
1629385900000|2021-08-19 15:11:40|12750.2|12738.2|12750.2|12738.2|12750.2|12738.2|12750.2|12738.2|0
1629385910000|2021-08-19 15:11:50|12747.9|12735.9|12746.9|12734.9|12747.9|12735.9|12746.9|12734.9|0
1629385920000|2021-08-19 15:12:00|12745.9|12733.9|12747.9|12735.9|12747.9|12735.9|12745.9|12733.9|0
1629385930000|2021-08-19 15:12:10|12749.2|12737.2|12748.2|12736.2|12749.4|12737.4|12748.2|12736.2|6
1629385940000|2021-08-19 15:12:20|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|0
1629385950000|2021-08-19 15:12:30|12747.1|12735.1|12744.4|12732.4|12747.1|12735.1|12744.4|12732.4|3
1629385960000|2021-08-19 15:12:40|12745.4|12733.4|12746.7|12734.7|12746.7|12734.7|12745.4|12733.4|0
1629385970000|2021-08-19 15:12:50|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|0
1629385980000|2021-08-19 15:13:00|12745.2|12733.2|12745.2|12733.2|12745.2|12733.2|12745.2|12733.2|0
1629385990000|2021-08-19 15:13:10|12744|12732|12743|12731|12744.2|12732.2|12742.7|12730.7|0
1629386000000|2021-08-19 15:13:20|12742.7|12730.7|12745.5|12733.5|12745.5|12733.5|12742.5|12730.5|7
1629386010000|2021-08-19 15:13:30|12745.2|12733.2|12745|12733|12745.2|12733.2|12745|12733|0
1629386020000|2021-08-19 15:13:40|12745.2|12733.2|12747.5|12735.5|12747.5|12735.5|12745.2|12733.2|0
1629386030000|2021-08-19 15:13:50|12745.2|12733.2|12745.2|12733.2|12747.5|12735.5|12745.2|12733.2|0
1629386040000|2021-08-19 15:14:00|12746.5|12734.5|12747.7|12735.7|12747.7|12735.7|12745.5|12733.5|0
1629386050000|2021-08-19 15:14:10|12749.8|12737.8|12747.7|12735.7|12749.8|12737.8|12747.7|12735.7|0
1629386060000|2021-08-19 15:14:20|12749.8|12737.8|12747.7|12735.7|12749.8|12737.8|12747.7|12735.7|0
1629386080000|2021-08-19 15:14:40|12747.8|12735.8|12747.8|12735.8|12747.8|12735.8|12747.8|12735.8|0
1629386100000|2021-08-19 15:15:00|12748.8|12736.8|12749.8|12737.8|12749.8|12737.8|12748.8|12736.8|0
1629386110000|2021-08-19 15:15:10|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|0
1629386120000|2021-08-19 15:15:20|12748.6|12736.6|12748.8|12736.8|12748.8|12736.8|12747.5|12735.5|0
1629386130000|2021-08-19 15:15:30|12749.8|12737.8|12747.5|12735.5|12749.8|12737.8|12747.5|12735.5|0
1629386140000|2021-08-19 15:15:40|12746.5|12734.5|12745.5|12733.5|12746.5|12734.5|12745.3|12733.3|5
1629386150000|2021-08-19 15:15:50|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|1
1629386160000|2021-08-19 15:16:00|||||||||1
1629386170000|2021-08-19 15:16:10|12745|12733|12745.1|12733.1|12745.1|12733.1|12745|12733|3
1629386180000|2021-08-19 15:16:20|12744|12732|12744|12732|12744|12732|12744|12732|0
1629386190000|2021-08-19 15:16:30|12743.8|12731.8|12744|12732|12744|12732|12743.8|12731.8|0
1629386200000|2021-08-19 15:16:40|12745.1|12733.1|12747.3|12735.3|12747.3|12735.3|12745.1|12733.1|0
1629386220000|2021-08-19 15:17:00|12748.6|12736.6|12747.3|12735.3|12749.8|12737.8|12747.3|12735.3|0
1629386230000|2021-08-19 15:17:10|||||||||3
1629386240000|2021-08-19 15:17:20|12749.8|12737.8|12749.6|12737.6|12749.8|12737.8|12748.4|12736.4|0
1629386250000|2021-08-19 15:17:30|12747.3|12735.3|12747.3|12735.3|12747.3|12735.3|12747.3|12735.3|0
1629386260000|2021-08-19 15:17:40|12749.4|12737.4|12749.6|12737.6|12749.6|12737.6|12749.4|12737.4|0
1629386280000|2021-08-19 15:18:00|12751.9|12739.9|12751.9|12739.9|12751.9|12739.9|12751.9|12739.9|0
1629386290000|2021-08-19 15:18:10|12751.7|12739.7|12749.6|12737.6|12751.7|12739.7|12749.6|12737.6|0
1629386300000|2021-08-19 15:18:20|12747.6|12735.6|12747.6|12735.6|12749.6|12737.6|12747.6|12735.6|0
1629386310000|2021-08-19 15:18:30|12747.4|12735.4|12744|12732|12747.4|12735.4|12743|12731|6
1629386320000|2021-08-19 15:18:40|12742.8|12730.8|12740.7|12728.7|12742.8|12730.8|12740.7|12728.7|1
1629386330000|2021-08-19 15:18:50|12740.5|12728.5|12740.5|12728.5|12742.8|12730.8|12740.5|12728.5|5
1629386340000|2021-08-19 15:19:00|12741.7|12729.7|12741.7|12729.7|12741.7|12729.7|12741.7|12729.7|0
1629386350000|2021-08-19 15:19:10|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|0
1629386360000|2021-08-19 15:19:20|12741.7|12729.7|12742.8|12730.8|12742.8|12730.8|12741.7|12729.7|0
1629386370000|2021-08-19 15:19:30|12748|12728|12745.3|12733.3|12749.1|12733.3|12745.3|12728|6
1629386380000|2021-08-19 15:19:40|12745.1|12733.1|12742.8|12730.8|12745.1|12733.1|12742.8|12730.8|0
1629386390000|2021-08-19 15:19:50|12748|12728|12748|12728|12748|12728|12748|12728|0
1629386400000|2021-08-19 15:20:00|12749.1|12729.1|12749.1|12729.1|12749.1|12729.1|12748|12728|0
1629386410000|2021-08-19 15:20:10|12748|12728|12748|12728|12748|12728|12748|12728|0
1629386420000|2021-08-19 15:20:20|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|0
1629386430000|2021-08-19 15:20:30|12743.2|12731.2|12743.2|12731.2|12743.2|12731.2|12743.2|12731.2|0
1629386440000|2021-08-19 15:20:40|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|0
1629386450000|2021-08-19 15:20:50|12748|12728|12749.1|12729.1|12749.1|12729.1|12748|12728|0
1629386460000|2021-08-19 15:21:00|12748|12728|12749.1|12729.1|12749.1|12729.1|12748|12728|0
1629386470000|2021-08-19 15:21:10|12750.1|12730.1|12747.4|12735.4|12750.1|12735.4|12747.4|12730.1|0
1629386510000|2021-08-19 15:21:50|12749.7|12737.7|12749.7|12737.7|12749.7|12737.7|12749.7|12737.7|0
1629386520000|2021-08-19 15:22:00|12750.9|12738.9|12752|12740|12752|12740|12750.9|12738.9|0
1629386530000|2021-08-19 15:22:10|12750.7|12738.7|12749.9|12737.9|12750.7|12738.7|12749.7|12737.7|3
1629386540000|2021-08-19 15:22:20|12752|12740|12752.8|12740.8|12754|12742|12751.8|12739.8|5
1629386550000|2021-08-19 15:22:30|12753|12741|12753.8|12741.8|12753.8|12741.8|12753|12741|0
1629386560000|2021-08-19 15:22:40|12751.8|12739.8|12752.2|12740.2|12752.2|12740.2|12751.8|12739.8|26
1629386580000|2021-08-19 15:23:00|12753|12741|12753.2|12741.2|12753.2|12741.2|12753|12741|9
1629386590000|2021-08-19 15:23:10|12752.2|12740.2|12754.5|12742.5|12754.5|12742.5|12752.2|12740.2|0
1629386600000|2021-08-19 15:23:20|12754.3|12742.3|12754.3|12742.3|12754.3|12742.3|12754.3|12742.3|0
1629386610000|2021-08-19 15:23:30|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|3
1629386620000|2021-08-19 15:23:40|12754.3|12742.3|12758.4|12746.4|12759.5|12747.5|12754.3|12742.3|3
1629386630000|2021-08-19 15:23:50|12759.5|12747.5|12761.8|12749.8|12761.8|12749.8|12757|12745|0
1629386640000|2021-08-19 15:24:00|12760.5|12748.5|12761.6|12749.6|12762|12749.6|12759.3|12742|6
1629386650000|2021-08-19 15:24:10|12761.3|12749.3|12760.3|12748.3|12761.3|12749.3|12760.3|12748.3|0
1629386660000|2021-08-19 15:24:20|12759.3|12747.3|12762|12742|12762|12747.3|12759.3|12742|0
1629386670000|2021-08-19 15:24:30|12759.7|12739.7|12758.2|12746.2|12761|12746.2|12758.2|12739.7|0
1629386680000|2021-08-19 15:24:40|12759.3|12747.3|12759.3|12747.3|12759.3|12747.3|12759.3|12747.3|0
1629386690000|2021-08-19 15:24:50|12759.5|12747.5|12761.6|12749.6|12761.6|12749.6|12759.5|12747.5|0
1629386720000|2021-08-19 15:25:20|12761.1|12749.1|12764.9|12752.9|12765.1|12753.1|12761.1|12749.1|5
1629386730000|2021-08-19 15:25:30|12766.1|12754.1|12763.9|12751.9|12766.1|12754.1|12763.9|12751.9|0
1629386740000|2021-08-19 15:25:40|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|12763.9|12751.9|0
1629386750000|2021-08-19 15:25:50|12765.9|12753.9|12763.9|12751.9|12766.1|12754.1|12763.9|12751.9|2
1629386760000|2021-08-19 15:26:00|12764.9|12752.9|12766.4|12754.4|12766.6|12754.6|12764.9|12752.9|6
1629386770000|2021-08-19 15:26:10|12767.4|12755.4|12767.6|12755.6|12767.6|12755.6|12767.4|12755.4|1
1629386780000|2021-08-19 15:26:20|12767.4|12755.4|12767.4|12755.4|12767.4|12755.4|12767.4|12755.4|0
1629386790000|2021-08-19 15:26:30|12767.6|12755.6|12768.7|12756.7|12768.7|12756.7|12767.6|12755.6|3
1629386800000|2021-08-19 15:26:40|12766.4|12754.4|12768.7|12756.7|12768.7|12756.7|12766.4|12754.4|0
1629386810000|2021-08-19 15:26:50|12768.4|12756.4|12766.4|12754.4|12768.4|12756.4|12766.4|12754.4|0
1629386820000|2021-08-19 15:27:00|12768.4|12756.4|12768.7|12756.7|12768.7|12756.7|12768.4|12756.4|0
1629386830000|2021-08-19 15:27:10|12769.7|12757.7|12769.9|12757.9|12771.2|12759.2|12768.9|12756.9|1
1629386840000|2021-08-19 15:27:20|12768.9|12756.9|12768.2|12756.2|12768.9|12756.9|12767|12755|2
1629386860000|2021-08-19 15:27:40|12768.9|12748.9|12765.1|12753.1|12768.9|12753.1|12764.9|12748.9|3
1629386870000|2021-08-19 15:27:50|12768.9|12748.9|12765.1|12753.1|12768.9|12753.1|12765.1|12748.9|0
1629386880000|2021-08-19 15:28:00|12766.2|12754.2|12766.2|12754.2|12768.7|12756.7|12766.2|12754.2|0
1629386900000|2021-08-19 15:28:20|12766|12754|12766|12754|12766|12754|12764.7|12752.7|0
1629386910000|2021-08-19 15:28:30|12767|12755|12767|12755|12767|12755|12767|12755|0
1629386920000|2021-08-19 15:28:40|12767.6|12755.6|12766.6|12754.6|12767.6|12755.6|12766.6|12754.6|4
1629386930000|2021-08-19 15:28:50|12766.2|12754.2|12766.4|12754.4|12766.4|12754.4|12765.1|12753.1|3
1629386950000|2021-08-19 15:29:10|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|0
1629386970000|2021-08-19 15:29:30|12766|12754|12766|12754|12766|12754|12766|12754|0
1629386980000|2021-08-19 15:29:40|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|0
1629387000000|2021-08-19 15:30:00|12764.1|12752.1|12763.9|12751.9|12764.1|12752.1|12763.9|12751.9|0
1629387010000|2021-08-19 15:30:10|12763.7|12751.7|12761.4|12749.4|12763.7|12751.7|12761.4|12749.4|1
1629387030000|2021-08-19 15:30:30|12761.2|12749.2|12760.1|12748.1|12761.2|12749.2|12760.1|12748.1|0
1629387050000|2021-08-19 15:30:50|12761.2|12749.2|12761.2|12749.2|12761.2|12749.2|12761.2|12749.2|5
1629387060000|2021-08-19 15:31:00|12763.9|12743.9|12761.2|12749.2|12763.9|12749.2|12761.2|12743.9|0
1629387070000|2021-08-19 15:31:10|12763.9|12743.9|12759.1|12747.1|12763.9|12747.1|12759.1|12743.9|0
1629387080000|2021-08-19 15:31:20|12761.6|12749.6|12761.2|12749.2|12761.6|12749.6|12761.2|12749.2|5
1629387090000|2021-08-19 15:31:30|||||||||5
1629387100000|2021-08-19 15:31:40|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|0
1629387130000|2021-08-19 15:32:10|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|0
1629387140000|2021-08-19 15:32:20|12759.5|12747.5|12759.3|12747.3|12759.5|12747.5|12759.3|12747.3|5
1629387150000|2021-08-19 15:32:30|12758.7|12746.7|12759.3|12747.3|12759.3|12747.3|12758.7|12746.7|5
1629387160000|2021-08-19 15:32:40|12759.1|12747.1|12759.3|12747.3|12759.5|12747.5|12757|12745|5
1629387170000|2021-08-19 15:32:50|12758.9|12746.9|12754.7|12742.7|12758.9|12746.9|12752.6|12740.6|0
1629387180000|2021-08-19 15:33:00|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|0
1629387190000|2021-08-19 15:33:10|12754.5|12742.5|12754.9|12742.9|12755.1|12743.1|12754.5|12742.5|2
1629387200000|2021-08-19 15:33:20|12755.3|12743.3|12755.1|12743.1|12755.3|12743.3|12755.1|12743.1|2
1629387210000|2021-08-19 15:33:30|12756.4|12744.4|12756.4|12744.4|12756.4|12744.4|12756.4|12744.4|0
1629387220000|2021-08-19 15:33:40|12760|12740|12759.8|12739.8|12760|12740|12759.8|12739.8|5
1629387230000|2021-08-19 15:33:50|12760|12740|12758.3|12746.3|12760|12746.3|12757.2|12740|5
1629387240000|2021-08-19 15:34:00|12757.2|12745.2|12762.1|12742.1|12762.1|12745.2|12757.2|12741|0
1629387250000|2021-08-19 15:34:10|12763.1|12743.1|12763.1|12743.1|12763.1|12743.1|12763.1|12743.1|0
1629387270000|2021-08-19 15:34:30|12764.2|12744.2|12761.4|12749.4|12764.2|12749.4|12760.4|12744.2|0
1629387280000|2021-08-19 15:34:40|12761|12749|12761.6|12749.6|12762|12750|12760.8|12748.8|5
1629387290000|2021-08-19 15:34:50|12761.4|12749.4|12763.7|12751.7|12763.7|12751.7|12761.4|12749.4|0
1629387300000|2021-08-19 15:35:00|12762.7|12750.7|12760.4|12748.4|12762.7|12750.7|12760.4|12748.4|0
1629387310000|2021-08-19 15:35:10|12763.1|12743.1|12762.7|12750.7|12763.1|12751.1|12761.2|12743.1|5
1629387320000|2021-08-19 15:35:20|12762.2|12750.2|12763.7|12751.7|12763.7|12751.7|12762.2|12750.2|5
1629387330000|2021-08-19 15:35:30|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|0
1629387340000|2021-08-19 15:35:40|12763.1|12751.1|12763.9|12751.9|12763.9|12751.9|12762.2|12750.2|10
1629387350000|2021-08-19 15:35:50|12763.7|12751.7|12766.2|12754.2|12766.2|12754.2|12763.7|12751.7|0
1629387360000|2021-08-19 15:36:00|12765.2|12753.2|12766.2|12754.2|12766.2|12754.2|12764.1|12752.1|1
1629387370000|2021-08-19 15:36:10|12765.2|12753.2|12763.9|12751.9|12765.2|12753.2|12763.3|12751.3|10
1629387380000|2021-08-19 15:36:20|12763.7|12751.7|12764.1|12752.1|12764.1|12752.1|12763.7|12751.7|0
1629387390000|2021-08-19 15:36:30|12763.1|12751.1|12763.1|12751.1|12763.1|12751.1|12763.1|12751.1|0
1629387410000|2021-08-19 15:36:50|12767.2|12755.2|12768.3|12756.3|12768.3|12756.3|12767.2|12755.2|0
1629387420000|2021-08-19 15:37:00|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|4
1629387430000|2021-08-19 15:37:10|12768.3|12756.3|12769.5|12757.5|12769.5|12757.5|12768.3|12756.3|1
1629387440000|2021-08-19 15:37:20|12769.8|12757.8|12773.3|12761.3|12773.3|12761.3|12769.8|12757.8|3
1629387450000|2021-08-19 15:37:30|12771|12759|12772|12760|12772|12760|12771|12759|0
1629387470000|2021-08-19 15:37:50|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|0
1629387480000|2021-08-19 15:38:00|12770.6|12758.6|12768.5|12756.5|12770.6|12758.6|12768.5|12756.5|3
1629387490000|2021-08-19 15:38:10|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|12770.8|12758.8|0
1629387500000|2021-08-19 15:38:20|12768.5|12756.5|12766.2|12754.2|12768.5|12756.5|12766.2|12754.2|0
1629387520000|2021-08-19 15:38:40|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|0
1629387530000|2021-08-19 15:38:50|12769|12749|12766|12754|12769|12754|12764.8|12749|1
1629387540000|2021-08-19 15:39:00|12766.4|12754.4|12767.5|12755.5|12767.5|12755.5|12766.4|12754.4|4
1629387550000|2021-08-19 15:39:10|12767.9|12755.9|12770.2|12758.2|12770.2|12758.2|12767.9|12755.9|0
1629387560000|2021-08-19 15:39:20|12767.1|12755.1|12767.1|12755.1|12767.1|12755.1|12767.1|12755.1|1
1629387570000|2021-08-19 15:39:30|12768.1|12756.1|12765.4|12753.4|12768.7|12756.7|12765.2|12753.2|8
1629387580000|2021-08-19 15:39:40|12770.2|12750.2|12770.2|12750.2|12770.2|12750.2|12770.2|12750.2|0
1629387590000|2021-08-19 15:39:50|12771.3|12751.3|12771.3|12751.3|12771.3|12751.3|12771.3|12751.3|0
1629387600000|2021-08-19 15:40:00|12767.1|12755.1|12765|12753|12767.1|12755.1|12765|12753|3
1629387610000|2021-08-19 15:40:10|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|0
1629387620000|2021-08-19 15:40:20|12762.1|12750.1|12758.3|12746.3|12762.1|12750.1|12758.3|12746.3|10
1629387630000|2021-08-19 15:40:30|12758.5|12746.5|12757.1|12745.1|12759.6|12747.6|12757.1|12745.1|1
1629387640000|2021-08-19 15:40:40|12757.3|12745.3|12757.5|12745.5|12759.4|12747.4|12757.3|12745.3|1
1629387660000|2021-08-19 15:41:00|12756.4|12744.4|12754.4|12742.4|12756.4|12744.4|12754.4|12742.4|0
1629387670000|2021-08-19 15:41:10|12755.4|12743.4|12756.4|12744.4|12756.4|12744.4|12755.4|12743.4|3
1629387680000|2021-08-19 15:41:20|12758.5|12746.5|12760.8|12748.8|12760.8|12748.8|12758.5|12746.5|0
1629387690000|2021-08-19 15:41:30|12761.2|12749.2|12762.9|12742.9|12762.9|12750.3|12761.2|12742.9|1
1629387700000|2021-08-19 15:41:40|12759.1|12747.1|12762.9|12742.9|12765|12749.6|12759.1|12742.9|5
1629387710000|2021-08-19 15:41:50|12753.3|12741.3|12754.4|12742.4|12754.4|12742.4|12753.3|12741.3|5
1629387720000|2021-08-19 15:42:00|12754.1|12742.1|12755.2|12743.2|12756.2|12744.2|12752.1|12740.1|0
1629387730000|2021-08-19 15:42:10|12755.6|12743.6|12762.9|12742.9|12762.9|12746.7|12755.2|12742.9|5
1629387740000|2021-08-19 15:42:20|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|0
1629387750000|2021-08-19 15:42:30|12758.7|12746.7|12763.1|12751.1|12763.1|12751.1|12758.7|12746.7|5
1629387760000|2021-08-19 15:42:40|12762.1|12750.1|12762.3|12750.3|12762.7|12750.7|12762.1|12750.1|5
1629387770000|2021-08-19 15:42:50|12762.5|12750.5|12761.7|12749.7|12763.5|12751.5|12761.4|12749.4|0
1629387780000|2021-08-19 15:43:00|12762.7|12750.7|12763.7|12751.7|12763.7|12751.7|12762.7|12750.7|0
1629387800000|2021-08-19 15:43:20|12763.3|12751.3|12766|12754|12766|12754|12763.3|12751.3|5
1629387810000|2021-08-19 15:43:30|12767.3|12755.3|12767.1|12755.1|12767.3|12755.3|12767.1|12755.1|0
1629387820000|2021-08-19 15:43:40|12767.3|12755.3|12768.7|12756.7|12768.7|12756.7|12767.3|12755.3|4
1629387830000|2021-08-19 15:43:50|12766.7|12754.7|12767.9|12755.9|12767.9|12755.9|12766.7|12754.7|0
1629387840000|2021-08-19 15:44:00|12766.9|12754.9|12767.9|12755.9|12767.9|12755.9|12766.9|12754.9|0
1629387850000|2021-08-19 15:44:10|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|1
1629387860000|2021-08-19 15:44:20|12768.3|12756.3|12773.7|12761.7|12773.7|12761.7|12768.3|12756.3|0
1629387870000|2021-08-19 15:44:30|12772.7|12760.7|12772.9|12760.9|12775|12763|12772.7|12760.7|2
1629387880000|2021-08-19 15:44:40|12776.5|12756.5|12776.5|12756.5|12776.5|12756.5|12776.5|12756.5|1
1629387890000|2021-08-19 15:44:50|12772.7|12760.7|12774.8|12762.8|12776|12764|12772.7|12760.7|0
1629387900000|2021-08-19 15:45:00|12773.8|12761.8|12774.8|12762.8|12776|12764|12773.8|12761.8|2
1629387910000|2021-08-19 15:45:10|12775|12763|12773.8|12761.8|12775.2|12763.2|12773.8|12761.8|1
1629387920000|2021-08-19 15:45:20|12774.2|12762.2|12774.2|12762.2|12774.2|12762.2|12774.2|12762.2|3
1629387930000|2021-08-19 15:45:30|12776.3|12764.3|12779.2|12759.2|12779.2|12764.3|12775.2|12759.2|7
1629387940000|2021-08-19 15:45:40|12775|12763|12775.5|12755.5|12779.2|12763|12772.9|12755.5|0
1629387950000|2021-08-19 15:45:50|12774.4|12754.4|12774.2|12754.2|12774.4|12754.4|12774.2|12754.2|0
1629387960000|2021-08-19 15:46:00|12770|12758|12774.2|12754.2|12774.2|12758|12769.6|12754|5
1629387970000|2021-08-19 15:46:10|12774.4|12754.4|12776.5|12756.5|12776.5|12756.5|12774.4|12754.4|0
1629387980000|2021-08-19 15:46:20|12773.8|12761.8|12774.2|12762.2|12774.2|12762.2|12773.8|12761.8|3
1629387990000|2021-08-19 15:46:30|12773.8|12761.8|12773.6|12761.6|12774|12762|12773.6|12761.6|2
1629388000000|2021-08-19 15:46:40|12775.6|12763.6|12780.7|12760.7|12783.2|12767.8|12775.6|12760.7|41
1629388010000|2021-08-19 15:46:50|12779.6|12759.6|12775|12763|12780.7|12764.3|12775|12758.2|0
1629388020000|2021-08-19 15:47:00|12777.3|12765.3|12777.3|12765.3|12777.3|12765.3|12777.3|12765.3|0
1629388040000|2021-08-19 15:47:20|12776.1|12764.1|12773.6|12761.6|12776.1|12764.1|12773.6|12761.6|1
1629388050000|2021-08-19 15:47:30|12773.8|12761.8|12776.3|12764.3|12776.3|12764.3|12773.8|12761.8|3
1629388070000|2021-08-19 15:47:50|12777.5|12765.5|12775|12763|12777.5|12765.5|12775|12763|0
1629388080000|2021-08-19 15:48:00|12777.3|12757.3|12777.3|12757.3|12777.3|12757.3|12777.3|12757.3|4
1629388090000|2021-08-19 15:48:10|12773.1|12761.1|12772.1|12760.1|12773.1|12761.1|12772.1|12760.1|0
1629388100000|2021-08-19 15:48:20|12777.3|12757.3|12777.3|12757.3|12777.3|12757.3|12777.3|12757.3|0
1629388110000|2021-08-19 15:48:30|12778.4|12758.4|12778.4|12758.4|12778.4|12762|12774|12758.4|5
1629388120000|2021-08-19 15:48:40|12772.1|12760.1|12778.4|12758.4|12778.4|12763|12772.1|12756.3|10
1629388130000|2021-08-19 15:48:50|12772.1|12760.1|12772.5|12760.5|12775.3|12760.5|12769.8|12753.2|5
1629388140000|2021-08-19 15:49:00|12775.5|12755.5|12778.2|12758.2|12778.2|12762|12773.6|12755.5|9
1629388150000|2021-08-19 15:49:10|12774|12762|12772.9|12760.9|12774.6|12762.6|12771.9|12759.9|5
1629388160000|2021-08-19 15:49:20|12772.5|12760.5|12771.7|12759.7|12777.1|12761.8|12771.7|12757.1|10
1629388170000|2021-08-19 15:49:30|12771.9|12759.9|12772.1|12760.1|12772.1|12760.1|12771.7|12759.7|5
1629388180000|2021-08-19 15:49:40|12776.3|12756.3|12773.8|12761.8|12777.4|12761.8|12771.9|12756.3|0
1629388190000|2021-08-19 15:49:50|12772.7|12760.7|12772.1|12760.1|12777.4|12761.8|12771.7|12756.3|11
1629388200000|2021-08-19 15:50:00|12774.2|12762.2|12775.7|12755.7|12777.4|12762.2|12773.8|12755.7|8
1629388210000|2021-08-19 15:50:10|12771.3|12759.3|12771.3|12759.3|12771.3|12759.3|12771.3|12759.3|0
1629388220000|2021-08-19 15:50:20|12772.3|12760.3|12776.3|12764.3|12776.3|12764.3|12772.3|12760.3|5
1629388230000|2021-08-19 15:50:30|12776.1|12764.1|12776.1|12764.1|12776.7|12764.7|12776.1|12764.1|5
1629388240000|2021-08-19 15:50:40|12776.3|12764.3|12776.3|12764.3|12776.3|12764.3|12775.9|12763.9|5
1629388250000|2021-08-19 15:50:50|12776.1|12764.1|12773.6|12761.6|12776.1|12764.1|12773.6|12761.6|5
1629388260000|2021-08-19 15:51:00|12774|12762|12774.6|12762.6|12774.6|12762.6|12774|12762|5
1629388270000|2021-08-19 15:51:10|12774|12762|12773.6|12761.6|12774|12762|12773.6|12761.6|5
1629388280000|2021-08-19 15:51:20|||||||||3
1629388290000|2021-08-19 15:51:30|12771.3|12759.3|12771.3|12759.3|12771.3|12759.3|12771.3|12759.3|0
1629388310000|2021-08-19 15:51:50|12770.9|12758.9|12768.8|12756.8|12770.9|12758.9|12768.8|12756.8|0
1629388320000|2021-08-19 15:52:00|12768.6|12756.6|12768.6|12756.6|12768.6|12756.6|12768.6|12756.6|1
1629388330000|2021-08-19 15:52:10|12768.4|12756.4|12768.8|12756.8|12768.8|12756.8|12768.4|12756.4|4
1629388340000|2021-08-19 15:52:20|12770.9|12758.9|12771.1|12759.1|12774.5|12759.1|12769.8|12754.2|5
1629388350000|2021-08-19 15:52:30|12769.8|12757.8|12768.8|12756.8|12769.8|12757.8|12768.8|12756.8|0
1629388360000|2021-08-19 15:52:40|12768.6|12756.6|12768.4|12756.4|12768.6|12756.6|12768.4|12756.4|3
1629388370000|2021-08-19 15:52:50|12769|12757|12768.8|12756.8|12769|12757|12768.8|12756.8|2
1629388380000|2021-08-19 15:53:00|12767.8|12755.8|12768.8|12756.8|12768.8|12756.8|12766.7|12754.7|0
1629388390000|2021-08-19 15:53:10|12769|12757|12771.5|12759.5|12771.5|12759.5|12769|12757|3
1629388400000|2021-08-19 15:53:20|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|2
1629388410000|2021-08-19 15:53:30|12771.5|12759.5|12771.5|12759.5|12771.5|12759.5|12771.5|12759.5|0
1629388420000|2021-08-19 15:53:40|12770.5|12758.5|12771.5|12759.5|12771.5|12759.5|12769.2|12757.2|0
1629388440000|2021-08-19 15:54:00|12771.7|12759.7|12774|12762|12774|12762|12771.7|12759.7|2
1629388450000|2021-08-19 15:54:10|12774.2|12762.2|12769.2|12757.2|12774.2|12762.2|12769.2|12757.2|1
1629388460000|2021-08-19 15:54:20|12769.4|12757.4|12771.5|12759.5|12771.7|12759.7|12769.4|12757.4|0
1629388470000|2021-08-19 15:54:30|12770.5|12758.5|12770.5|12758.5|12770.5|12758.5|12770.5|12758.5|0
1629388480000|2021-08-19 15:54:40|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|1
1629388490000|2021-08-19 15:54:50|12767.1|12755.1|12769.4|12757.4|12769.4|12757.4|12767.1|12755.1|2
1629388510000|2021-08-19 15:55:10|12770.5|12758.5|12770.5|12758.5|12771.5|12759.5|12769.4|12757.4|0
1629388520000|2021-08-19 15:55:20|12770.7|12758.7|12770.7|12758.7|12770.7|12758.7|12770.7|12758.7|0
1629388530000|2021-08-19 15:55:30|12769.4|12757.4|12772.8|12760.8|12772.8|12760.8|12769.4|12757.4|0
1629388540000|2021-08-19 15:55:40|12773|12761|12769.8|12757.8|12773|12761|12769.6|12757.6|0
1629388550000|2021-08-19 15:55:50|12771.9|12759.9|12770.9|12758.9|12771.9|12759.9|12769.6|12757.6|0
1629388560000|2021-08-19 15:56:00|12771.9|12759.9|12770.9|12758.9|12771.9|12759.9|12770.7|12758.7|3
1629388570000|2021-08-19 15:56:10|12771.9|12759.9|12770.9|12758.9|12772.1|12760.1|12770.9|12758.9|2
1629388580000|2021-08-19 15:56:20|12771.9|12759.9|12771.9|12759.9|12771.9|12759.9|12771.9|12759.9|5
1629388590000|2021-08-19 15:56:30|12772.1|12760.1|12772.1|12760.1|12772.1|12760.1|12772.1|12760.1|0
1629388600000|2021-08-19 15:56:40|12772.6|12760.6|12774|12762|12774.6|12762.6|12772.6|12760.6|5
1629388610000|2021-08-19 15:56:50|12774.2|12762.2|12771.7|12759.7|12774.2|12762.2|12771.7|12759.7|0
1629388620000|2021-08-19 15:57:00|12774.5|12754.5|12771.7|12759.7|12775.5|12759.7|12771.7|12754.5|3
1629388630000|2021-08-19 15:57:10|12770.7|12758.7|12771.7|12759.7|12774.5|12759.7|12770.5|12754.5|5
1629388640000|2021-08-19 15:57:20|12770.7|12758.7|12770.9|12758.9|12770.9|12758.9|12770.7|12758.7|0
1629388650000|2021-08-19 15:57:30|12769.6|12757.6|12769.6|12757.6|12769.6|12757.6|12769.6|12757.6|0
1629388660000|2021-08-19 15:57:40|12770.9|12758.9|12769.2|12757.2|12770.9|12758.9|12769.2|12757.2|5
1629388670000|2021-08-19 15:57:50|12769.4|12757.4|12769.2|12757.2|12769.4|12757.4|12768.8|12756.8|5
1629388680000|2021-08-19 15:58:00|12769.7|12757.7|12771.5|12759.5|12771.5|12759.5|12769.7|12757.7|5
1629388690000|2021-08-19 15:58:10|12770.3|12758.3|12769.7|12757.7|12770.3|12758.3|12769.2|12757.2|5
1629388700000|2021-08-19 15:58:20|12770.7|12758.7|12772.2|12760.2|12772.2|12760.2|12770.7|12758.7|6
1629388710000|2021-08-19 15:58:30|12771.7|12759.7|12771.9|12759.9|12774|12762|12770.9|12758.9|9
1629388720000|2021-08-19 15:58:40|12772.2|12760.2|12769.4|12757.4|12772.2|12760.2|12769.4|12757.4|5
1629388730000|2021-08-19 15:58:50|12768.8|12756.8|12766.5|12754.5|12769.4|12757.4|12766.5|12754.5|10
1629388740000|2021-08-19 15:59:00|12766.9|12754.9|12768|12756|12768|12756|12766.9|12754.9|0
1629388750000|2021-08-19 15:59:10|12768.2|12756.2|12766.7|12754.7|12768.2|12756.2|12766.7|12754.7|0
1629388760000|2021-08-19 15:59:20|12767|12755|12767.4|12755.4|12767.4|12755.4|12767|12755|5
1629388770000|2021-08-19 15:59:30|12769.5|12757.5|12769.5|12757.5|12769.5|12757.5|12768.4|12756.4|8
1629388790000|2021-08-19 15:59:50|12769.7|12757.7|12772.2|12760.2|12772.2|12760.2|12769.7|12757.7|2
1629388800000|2021-08-19 16:00:00|12769.9|12757.9|12768|12756|12769.9|12757.9|12767.2|12755.2|15
1629388810000|2021-08-19 16:00:10|12769|12757|12769.7|12757.7|12769.7|12757.7|12769|12757|0
1629388820000|2021-08-19 16:00:20|12769.9|12757.9|12769.9|12757.9|12769.9|12757.9|12769.9|12757.9|0
1629388830000|2021-08-19 16:00:30|12770.9|12758.9|12769.9|12757.9|12770.9|12758.9|12769.9|12757.9|0
1629388840000|2021-08-19 16:00:40|12768.8|12756.8|12769.9|12757.9|12769.9|12757.9|12768.8|12756.8|0
1629388850000|2021-08-19 16:00:50|12770.1|12758.1|12770.1|12758.1|12770.1|12758.1|12770.1|12758.1|0
1629388870000|2021-08-19 16:01:10|12769.9|12757.9|12769.9|12757.9|12770.1|12758.1|12769.9|12757.9|6
1629388900000|2021-08-19 16:01:40|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|0
1629388910000|2021-08-19 16:01:50|12766.3|12754.3|12765.9|12753.9|12769.7|12754.3|12765.9|12749.7|8
1629388920000|2021-08-19 16:02:00|12765.7|12753.7|12764.7|12752.7|12765.9|12753.9|12764.7|12752.7|0
1629388930000|2021-08-19 16:02:10|12764.3|12752.3|12764.7|12752.7|12765.1|12753.1|12764.3|12752.3|8
1629388940000|2021-08-19 16:02:20|12764.9|12752.9|12767|12755|12767|12755|12764.9|12752.9|0
1629388950000|2021-08-19 16:02:30|12767.6|12755.6|12772.4|12760.4|12772.6|12760.6|12767.6|12755.6|17
1629388960000|2021-08-19 16:02:40|12772.6|12760.6|12776.8|12764.8|12777.8|12765.8|12772.6|12760.6|3
1629388970000|2021-08-19 16:02:50|12775.5|12763.5|12777.2|12765.2|12778.4|12766.4|12775.5|12763.5|13
1629388980000|2021-08-19 16:03:00|12777.6|12765.6|12778.5|12758.5|12778.9|12765.6|12774.1|12758.5|5
1629388990000|2021-08-19 16:03:10|12776.2|12756.2|12774.9|12754.9|12776.2|12756.2|12774.7|12754.7|0
1629389000000|2021-08-19 16:03:20|12775.3|12755.3|12770.5|12758.5|12775.3|12759.1|12767.8|12755.3|3
1629389010000|2021-08-19 16:03:30|12771.8|12759.8|12772|12760|12772|12760|12771.8|12759.8|4
1629389020000|2021-08-19 16:03:40|12772.2|12760.2|12772.2|12760.2|12772.2|12760.2|12772.2|12760.2|0
1629389030000|2021-08-19 16:03:50|12771.6|12759.6|12774.3|12762.3|12774.5|12762.5|12771.6|12759.6|5
1629389040000|2021-08-19 16:04:00|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|12774.1|12762.1|0
1629389050000|2021-08-19 16:04:10|12775.5|12763.5|12777.6|12765.6|12777.6|12765.6|12775.1|12763.1|5
1629389060000|2021-08-19 16:04:20|12778.6|12766.6|12776.4|12764.4|12779.7|12767.7|12776.4|12764.4|0
1629389070000|2021-08-19 16:04:30|12775.1|12763.1|12775.3|12763.3|12776.4|12764.4|12775.1|12763.1|0
1629389090000|2021-08-19 16:04:50|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|0
1629389100000|2021-08-19 16:05:00|12775.7|12763.7|12775.3|12763.3|12775.7|12763.7|12775.3|12763.3|5
1629389110000|2021-08-19 16:05:10|12775.1|12763.1|12775.7|12763.7|12775.7|12763.7|12775.1|12763.1|5
1629389120000|2021-08-19 16:05:20|12775.5|12763.5|12778|12766|12778|12766|12775.3|12763.3|5
1629389130000|2021-08-19 16:05:30|||||||||4
1629389140000|2021-08-19 16:05:40|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|12775.9|12763.9|1
1629389150000|2021-08-19 16:05:50|12777|12765|12775.5|12763.5|12777|12765|12775.5|12763.5|3
1629389170000|2021-08-19 16:06:10|12773.2|12761.2|12773|12761|12773.2|12761.2|12773|12761|12
1629389180000|2021-08-19 16:06:20|12773.2|12761.2|12772.8|12760.8|12773.4|12761.4|12772.6|12760.6|3
1629389190000|2021-08-19 16:06:30|12773.4|12761.4|12775.7|12763.7|12775.7|12763.7|12773.4|12761.4|3
1629389200000|2021-08-19 16:06:40|12774.7|12762.7|12775.3|12763.3|12775.7|12763.7|12774.7|12762.7|3
1629389210000|2021-08-19 16:06:50|12774.9|12762.9|12776.4|12764.4|12776.4|12764.4|12774.9|12762.9|5
1629389220000|2021-08-19 16:07:00|12777.4|12765.4|12778|12766|12778|12766|12777.4|12765.4|0
1629389230000|2021-08-19 16:07:10|12777.4|12765.4|12778.5|12766.5|12779.1|12767.1|12777.4|12765.4|8
1629389240000|2021-08-19 16:07:20|12778.7|12766.7|12778.9|12766.9|12778.9|12766.9|12778.7|12766.7|2
1629389250000|2021-08-19 16:07:30|12777.8|12765.8|12779.9|12767.9|12779.9|12767.9|12777.6|12765.6|5
1629389260000|2021-08-19 16:07:40|12777.8|12765.8|12777|12765|12777.8|12765.8|12776.8|12764.8|0
1629389270000|2021-08-19 16:07:50|12778|12766|12776.4|12764.4|12778|12766|12776.4|12764.4|5
1629389280000|2021-08-19 16:08:00|12777.4|12765.4|12779.1|12767.1|12779.1|12767.1|12777.4|12765.4|0
1629389300000|2021-08-19 16:08:20|12778|12766|12778|12766|12779.1|12767.1|12778|12766|0
1629389310000|2021-08-19 16:08:30|12780.1|12768.1|12778|12766|12780.1|12768.1|12778|12766|3
1629389330000|2021-08-19 16:08:50|12777.6|12765.6|12777.6|12765.6|12777.6|12765.6|12777.6|12765.6|4
1629389340000|2021-08-19 16:09:00|12776.4|12764.4|12777.6|12765.6|12777.8|12765.8|12775.3|12763.3|5
1629389350000|2021-08-19 16:09:10|12777.4|12765.4|12777.6|12765.6|12777.6|12765.6|12777.4|12765.4|3
1629389360000|2021-08-19 16:09:20|12777.4|12765.4|12776.2|12764.2|12777.4|12765.4|12775.3|12763.3|0
1629389380000|2021-08-19 16:09:40|12776.4|12764.4|12777.2|12765.2|12777.4|12765.4|12776.4|12764.4|3
1629389400000|2021-08-19 16:10:00|12777.4|12765.4|12778.5|12766.5|12778.5|12766.5|12777.4|12765.4|0
1629389410000|2021-08-19 16:10:10|12779.7|12767.7|12779.7|12767.7|12779.7|12767.7|12779.7|12767.7|0
1629389420000|2021-08-19 16:10:20|12779.3|12767.3|12776.2|12764.2|12779.3|12767.3|12774.9|12762.9|0
1629389430000|2021-08-19 16:10:30|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|0
1629389460000|2021-08-19 16:11:00|12777.2|12765.2|12776.2|12764.2|12777.2|12765.2|12776.2|12764.2|3
1629389470000|2021-08-19 16:11:10|12777.2|12765.2|12777.2|12765.2|12777.2|12765.2|12777.2|12765.2|0
1629389480000|2021-08-19 16:11:20|12779.7|12767.7|12779.9|12767.9|12779.9|12767.9|12779.7|12767.7|0
1629389490000|2021-08-19 16:11:30|12779.7|12767.7|12782|12770|12782|12770|12777.8|12765.8|0
1629389500000|2021-08-19 16:11:40|12779.9|12767.9|12779.9|12767.9|12779.9|12767.9|12779.9|12767.9|0
1629389510000|2021-08-19 16:11:50|12777.6|12765.6|12778.9|12766.9|12778.9|12766.9|12777.6|12765.6|2
1629389520000|2021-08-19 16:12:00|12779.9|12767.9|12779.7|12767.7|12779.9|12767.9|12779.7|12767.7|3
1629389530000|2021-08-19 16:12:10|12779.5|12767.5|12777.2|12765.2|12779.5|12767.5|12777.2|12765.2|0
1629389540000|2021-08-19 16:12:20|12777|12765|12777|12765|12777|12765|12777|12765|0
1629389570000|2021-08-19 16:12:50|||||||||3
1629389580000|2021-08-19 16:13:00|12774.5|12762.5|12777.2|12765.2|12777.2|12765.2|12774.5|12762.5|8
1629389590000|2021-08-19 16:13:10|12778.3|12766.3|12779.5|12767.5|12779.5|12767.5|12778.3|12766.3|0
1629389600000|2021-08-19 16:13:20|12778.3|12766.3|12778.3|12766.3|12778.3|12766.3|12778.3|12766.3|0
1629389610000|2021-08-19 16:13:30|12779.5|12767.5|12778.3|12766.3|12779.5|12767.5|12778.3|12766.3|0
1629389620000|2021-08-19 16:13:40|12778.5|12766.5|12777.4|12765.4|12778.7|12766.7|12777.4|12765.4|0
1629389630000|2021-08-19 16:13:50|12775.2|12763.2|12776.2|12764.2|12776.2|12764.2|12774.9|12762.9|0
1629389640000|2021-08-19 16:14:00|12777.2|12765.2|12777.2|12765.2|12777.2|12765.2|12777.2|12765.2|3
1629389650000|2021-08-19 16:14:10|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|12774.9|12762.9|0
1629389660000|2021-08-19 16:14:20|12776.2|12764.2|12774.9|12762.9|12776.2|12764.2|12774.9|12762.9|0
1629389670000|2021-08-19 16:14:30|12772.9|12760.9|12772.9|12760.9|12772.9|12760.9|12772.9|12760.9|0
1629389680000|2021-08-19 16:14:40|12773.9|12761.9|12773.9|12761.9|12773.9|12761.9|12773.9|12761.9|0
1629389690000|2021-08-19 16:14:50|12773.7|12761.7|12772.7|12760.7|12773.7|12761.7|12772.7|12760.7|0
1629389700000|2021-08-19 16:15:00|12770.2|12758.2|12770.6|12758.6|12771.6|12759.6|12770.2|12758.2|3
1629389710000|2021-08-19 16:15:10|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|0
1629389720000|2021-08-19 16:15:20|12771.4|12759.4|12771|12759|12771.4|12759.4|12771|12759|7
1629389730000|2021-08-19 16:15:30|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|0
1629389750000|2021-08-19 16:15:50|12771.4|12759.4|12771.4|12759.4|12771.4|12759.4|12771.4|12759.4|0
1629389770000|2021-08-19 16:16:10|12772.5|12760.5|12771.8|12759.8|12772.9|12760.9|12770.6|12758.6|3
1629389780000|2021-08-19 16:16:20|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|0
1629389790000|2021-08-19 16:16:30|12770.4|12758.4|12771.5|12751.5|12771.5|12758.4|12768.1|12751.5|5
1629389800000|2021-08-19 16:16:40|12770.4|12750.4|12771.5|12751.5|12771.5|12753.2|12765.2|12750.4|0
1629389830000|2021-08-19 16:17:10|12767|12755|12771.5|12751.5|12771.5|12755.9|12767|12751.5|8
1629389840000|2021-08-19 16:17:20|12770.4|12750.4|12765.2|12753.2|12770.4|12753.6|12765|12750.4|5
1629389850000|2021-08-19 16:17:30|12769.6|12757.6|12770.4|12750.4|12770.4|12757.6|12766.2|12750.4|0
1629389860000|2021-08-19 16:17:40|12771.5|12751.5|12771.5|12751.5|12771.5|12751.5|12771.5|12751.5|0
1629389880000|2021-08-19 16:18:00|12766.2|12754.2|12765.2|12753.2|12770.4|12754.2|12765.2|12749.4|0
1629389890000|2021-08-19 16:18:10|12770.4|12750.4|12770.4|12750.4|12770.4|12750.4|12770.4|12750.4|0
1629389900000|2021-08-19 16:18:20|12766|12754|12765|12753|12766|12754|12765|12753|0
1629389910000|2021-08-19 16:18:30|12766|12754|12766|12754|12766|12754|12766|12754|0
1629389920000|2021-08-19 16:18:40|12766.2|12754.2|12767.9|12755.9|12767.9|12755.9|12766.2|12754.2|5
1629389930000|2021-08-19 16:18:50|12769.1|12757.1|12769.1|12757.1|12769.1|12757.1|12769.1|12757.1|0
1629389940000|2021-08-19 16:19:00|12770.2|12758.2|12767.9|12755.9|12770.2|12758.2|12767.9|12755.9|0
1629389950000|2021-08-19 16:19:10|12766.8|12754.8|12767.9|12755.9|12770.4|12755.9|12765.2|12749.4|0
1629389960000|2021-08-19 16:19:20|12770|12758|12770|12758|12770|12758|12770|12758|0
1629389970000|2021-08-19 16:19:30|12770.2|12758.2|12770.4|12758.4|12770.4|12758.4|12770.2|12758.2|0
1629389980000|2021-08-19 16:19:40|12770.2|12758.2|12767.9|12755.9|12770.2|12758.2|12767.9|12755.9|0
1629389990000|2021-08-19 16:19:50|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|0
1629390000000|2021-08-19 16:20:00|12770.4|12758.4|12771.2|12759.2|12771.4|12759.4|12768.9|12756.9|3
1629390010000|2021-08-19 16:20:10|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|0
1629390020000|2021-08-19 16:20:20|12767.7|12755.7|12767.7|12755.7|12768.1|12756.1|12767.7|12755.7|1
1629390050000|2021-08-19 16:20:50|12768.9|12756.9|12770.2|12758.2|12770.2|12758.2|12768.9|12756.9|1
1629390060000|2021-08-19 16:21:00|12770|12758|12770.2|12758.2|12770.2|12758.2|12770|12758|0
1629390070000|2021-08-19 16:21:10|12770|12758|12768.9|12756.9|12770|12758|12768.9|12756.9|3
1629390100000|2021-08-19 16:21:40|12768.7|12756.7|12768.9|12756.9|12768.9|12756.9|12768.7|12756.7|0
1629390120000|2021-08-19 16:22:00|12768.7|12756.7|12767.7|12755.7|12768.7|12756.7|12766.4|12754.4|4
1629390130000|2021-08-19 16:22:10|12767.3|12755.3|12766.2|12754.2|12767.3|12755.3|12766.2|12754.2|0
1629390150000|2021-08-19 16:22:30|||||||||1
1629390170000|2021-08-19 16:22:50|12765|12753|12765|12753|12765|12753|12765|12753|14
1629390180000|2021-08-19 16:23:00|12766.2|12754.2|12764.8|12752.8|12766.2|12754.2|12764.8|12752.8|7
1629390190000|2021-08-19 16:23:10|12762.3|12750.3|12760|12748|12762.3|12750.3|12760|12748|6
1629390200000|2021-08-19 16:23:20|12760.2|12748.2|12761.5|12749.5|12762.7|12750.7|12760.2|12748.2|5
1629390210000|2021-08-19 16:23:30|12760.8|12748.8|12760|12748|12760.8|12748.8|12759.8|12747.8|5
1629390230000|2021-08-19 16:23:50|12759|12747|12759|12747|12759|12747|12759|12747|0
1629390300000|2021-08-19 16:25:00|12760|12748|12760|12748|12760|12748|12760|12748|0
1629390310000|2021-08-19 16:25:10|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|0
1629390350000|2021-08-19 16:25:50|12757.7|12745.7|12755.6|12743.6|12758.8|12746.8|12755.6|12743.6|2
1629390360000|2021-08-19 16:26:00|12757.7|12745.7|12756.7|12744.7|12757.7|12745.7|12756.7|12744.7|8
1629390370000|2021-08-19 16:26:10|12755.6|12743.6|12757.7|12745.7|12757.7|12745.7|12755.6|12743.6|0
1629390380000|2021-08-19 16:26:20|12755.6|12743.6|12756.7|12744.7|12756.7|12744.7|12755.6|12743.6|1
1629390390000|2021-08-19 16:26:30|12757.7|12745.7|12757.7|12745.7|12757.7|12745.7|12757.7|12745.7|0
1629390400000|2021-08-19 16:26:40|12758.8|12746.8|12759|12747|12760.2|12748.2|12758.8|12746.8|1
1629390410000|2021-08-19 16:26:50|12758.8|12746.8|12757.7|12745.7|12758.8|12746.8|12757.7|12745.7|0
1629390450000|2021-08-19 16:27:30|12755.6|12743.6|12756.9|12744.9|12758.1|12746.1|12755.6|12743.6|6
1629390470000|2021-08-19 16:27:50|||||||||5
1629390530000|2021-08-19 16:28:50|12755.6|12743.6|12753.6|12741.6|12755.6|12743.6|12753.6|12741.6|4
1629390540000|2021-08-19 16:29:00|12755.6|12743.6|12754.8|12742.8|12755.6|12743.6|12754.8|12742.8|2
1629390570000|2021-08-19 16:29:30|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|0
1629390580000|2021-08-19 16:29:40|12756.9|12744.9|12757.1|12745.1|12758.6|12746.6|12756.9|12744.9|1
1629390590000|2021-08-19 16:29:50|12758.2|12746.2|12758.4|12746.4|12758.4|12746.4|12758.2|12746.2|0
1629390600000|2021-08-19 16:30:00|12760.4|12748.4|12760.4|12748.4|12760.4|12748.4|12760.4|12748.4|0
1629390610000|2021-08-19 16:30:10|12757.3|12745.3|12754.8|12742.8|12757.3|12745.3|12754.8|12742.8|5
1629390620000|2021-08-19 16:30:20|12753.6|12741.6|12756.9|12736.9|12756.9|12741.6|12753.6|12736.9|5
1629390630000|2021-08-19 16:30:30|12752.7|12740.7|12756.9|12736.9|12756.9|12741.6|12752.7|12736.9|5
1629390640000|2021-08-19 16:30:40|12752.5|12740.5|12748.4|12736.4|12752.5|12740.5|12747.3|12735.3|0
1629390650000|2021-08-19 16:30:50|12747.3|12735.3|12747.3|12735.3|12747.3|12735.3|12747.3|12735.3|0
1629390660000|2021-08-19 16:31:00|12747.1|12735.1|12748.2|12736.2|12748.2|12736.2|12746.1|12734.1|0
1629390670000|2021-08-19 16:31:10|12747.1|12735.1|12748|12736|12748.2|12736.2|12747.1|12735.1|5
1629390690000|2021-08-19 16:31:30|12746.9|12734.9|12749.2|12737.2|12750.2|12738.2|12746.9|12734.9|8
1629390700000|2021-08-19 16:31:40|12747.7|12735.7|12749.2|12737.2|12749.4|12737.4|12747.7|12735.7|5
1629390710000|2021-08-19 16:31:50|12748|12736|12748|12736|12748|12736|12748|12736|5
1629390720000|2021-08-19 16:32:00|12748.2|12736.2|12746.7|12734.7|12748.2|12736.2|12746.3|12734.3|5
1629390740000|2021-08-19 16:32:20|12746.9|12734.9|12745.7|12733.7|12748|12736|12745.7|12733.7|0
1629390750000|2021-08-19 16:32:30|12745.5|12733.5|12745.5|12733.5|12745.5|12733.5|12745.5|12733.5|10
1629390760000|2021-08-19 16:32:40|12745.7|12733.7|12745.5|12733.5|12746.7|12734.7|12745.5|12733.5|0
1629390770000|2021-08-19 16:32:50|12745.9|12733.9|12748|12736|12748|12736|12745.9|12733.9|0
1629390780000|2021-08-19 16:33:00|12746.9|12734.9|12748|12736|12748|12736|12746.7|12734.7|0
1629390790000|2021-08-19 16:33:10|12746.7|12734.7|12745.5|12733.5|12746.7|12734.7|12745.5|12733.5|3
1629390800000|2021-08-19 16:33:20|12745.7|12733.7|12745.7|12733.7|12745.7|12733.7|12745.7|12733.7|0
1629390810000|2021-08-19 16:33:30|12745.5|12733.5|12745.5|12733.5|12745.5|12733.5|12745.5|12733.5|0
1629390830000|2021-08-19 16:33:50|12747.8|12735.8|12748|12736|12748|12736|12747.8|12735.8|0
1629390850000|2021-08-19 16:34:10|12749.2|12737.2|12749.2|12737.2|12749.2|12737.2|12749.2|12737.2|3
1629390860000|2021-08-19 16:34:20|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|0
1629390870000|2021-08-19 16:34:30|12750.7|12738.7|12750.5|12738.5|12750.7|12738.7|12750.5|12738.5|5
1629390880000|2021-08-19 16:34:40|12752.8|12740.8|12755.3|12743.3|12755.3|12743.3|12752.8|12740.8|4
1629390890000|2021-08-19 16:34:50|12753|12741|12753|12741|12753|12741|12753|12741|1
1629390900000|2021-08-19 16:35:00|12753.2|12741.2|12753|12741|12753.2|12741.2|12751.9|12739.9|1
1629390920000|2021-08-19 16:35:20|12751.7|12739.7|12751.7|12739.7|12751.7|12739.7|12751.7|12739.7|5
1629390930000|2021-08-19 16:35:30|12750.7|12738.7|12750.7|12738.7|12750.7|12738.7|12750.7|12738.7|0
1629390940000|2021-08-19 16:35:40|12751.9|12739.9|12753|12741|12753|12741|12751.9|12739.9|0
1629390950000|2021-08-19 16:35:50|12751.9|12739.9|12751.7|12739.7|12751.9|12739.9|12751.7|12739.7|0
1629390960000|2021-08-19 16:36:00|12750.5|12738.5|12749.2|12737.2|12750.5|12738.5|12748|12736|0
1629390970000|2021-08-19 16:36:10|12749.4|12737.4|12750.5|12738.5|12750.5|12738.5|12749.4|12737.4|3
1629390980000|2021-08-19 16:36:20|12750.3|12738.3|12750.3|12738.3|12752.6|12740.6|12750.3|12738.3|8
1629390990000|2021-08-19 16:36:30|12752.4|12740.4|12752.8|12740.8|12752.8|12740.8|12752.4|12740.4|3
1629391000000|2021-08-19 16:36:40|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|2
1629391010000|2021-08-19 16:36:50|12751.5|12739.5|12753.2|12741.2|12753.2|12741.2|12751.5|12739.5|14
1629391020000|2021-08-19 16:37:00|12755.3|12743.3|12755.1|12743.1|12755.3|12743.3|12755.1|12743.1|6
1629391030000|2021-08-19 16:37:10|12753.8|12741.8|12753.2|12741.2|12753.8|12741.8|12753.2|12741.2|8
1629391040000|2021-08-19 16:37:20|12750.7|12738.7|12753|12741|12753|12741|12750.7|12738.7|3
1629391060000|2021-08-19 16:37:40|12752.8|12740.8|12754.9|12742.9|12754.9|12742.9|12752.8|12740.8|0
1629391070000|2021-08-19 16:37:50|12755.1|12743.1|12754.9|12742.9|12755.1|12743.1|12754.9|12742.9|5
1629391080000|2021-08-19 16:38:00|12753.8|12741.8|12755.1|12743.1|12755.1|12743.1|12752.8|12740.8|10
1629391090000|2021-08-19 16:38:10|12754.9|12742.9|12755.1|12743.1|12755.1|12743.1|12754.9|12742.9|10
1629391100000|2021-08-19 16:38:20|12754.9|12742.9|12755.3|12743.3|12755.3|12743.3|12754.9|12742.9|8
1629391110000|2021-08-19 16:38:30|12754.9|12742.9|12754.9|12742.9|12757.4|12745.4|12754.9|12742.9|13
1629391120000|2021-08-19 16:38:40|12756.1|12744.1|12754.9|12742.9|12756.1|12744.1|12754.9|12742.9|7
1629391130000|2021-08-19 16:38:50|12755.7|12743.7|12754.7|12742.7|12755.7|12743.7|12754.7|12742.7|5
1629391140000|2021-08-19 16:39:00|12753.6|12741.6|12752.6|12740.6|12753.6|12741.6|12752.6|12740.6|0
1629391150000|2021-08-19 16:39:10|12752.8|12740.8|12752.6|12740.6|12752.8|12740.8|12752.6|12740.6|10
1629391160000|2021-08-19 16:39:20|12752.4|12740.4|12752.8|12740.8|12752.8|12740.8|12752.4|12740.4|2
1629391170000|2021-08-19 16:39:30|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|10
1629391180000|2021-08-19 16:39:40|12750.3|12738.3|12748.2|12736.2|12750.3|12738.3|12748.2|12736.2|3
1629391190000|2021-08-19 16:39:50|12748|12736|12752.4|12740.4|12752.4|12740.4|12748|12736|0
1629391200000|2021-08-19 16:40:00|12751.3|12739.3|12749.9|12737.9|12752.6|12740.6|12747.8|12735.8|0
1629391210000|2021-08-19 16:40:10|12749.3|12737.3|12747.2|12735.2|12749.3|12737.3|12747.2|12735.2|10
1629391220000|2021-08-19 16:40:20|12746.8|12734.8|12746.8|12734.8|12746.8|12734.8|12746.8|12734.8|3
1629391240000|2021-08-19 16:40:40|12744.7|12732.7|12743.6|12731.6|12745.9|12733.9|12743.6|12731.6|2
1629391250000|2021-08-19 16:40:50|12745.9|12733.9|12746.1|12734.1|12746.1|12734.1|12745.9|12733.9|5
1629391260000|2021-08-19 16:41:00|12745.7|12733.7|12743.8|12731.8|12745.7|12733.7|12743.6|12731.6|18
1629391270000|2021-08-19 16:41:10|12744.3|12732.3|12744.7|12732.7|12744.9|12732.9|12744.3|12732.3|5
1629391280000|2021-08-19 16:41:20|12744.5|12732.5|12743.2|12731.2|12744.5|12732.5|12743.2|12731.2|10
1629391300000|2021-08-19 16:41:40|12745.5|12733.5|12747.6|12735.6|12747.6|12735.6|12745.5|12733.5|0
1629391310000|2021-08-19 16:41:50|12747.8|12735.8|12748.2|12736.2|12748.2|12736.2|12747.8|12735.8|0
1629391320000|2021-08-19 16:42:00|12748|12736|12747.8|12735.8|12748|12736|12747.8|12735.8|3
1629391350000|2021-08-19 16:42:30|12747.6|12735.6|12749.9|12737.9|12749.9|12737.9|12747.6|12735.6|2
1629391360000|2021-08-19 16:42:40|12750.3|12738.3|12750.3|12738.3|12750.3|12738.3|12747.6|12735.6|2
1629391370000|2021-08-19 16:42:50|12750.1|12738.1|12748|12736|12750.1|12738.1|12748|12736|0
1629391380000|2021-08-19 16:43:00|12747.6|12735.6|12747.6|12735.6|12747.6|12735.6|12747.6|12735.6|0
1629391400000|2021-08-19 16:43:20|12748|12736|12748|12736|12748|12736|12748|12736|3
1629391410000|2021-08-19 16:43:30|12747.8|12735.8|12748|12736|12748|12736|12747.8|12735.8|0
1629391420000|2021-08-19 16:43:40|12747.8|12735.8|12747.8|12735.8|12748.2|12736.2|12747.6|12735.6|2
1629391430000|2021-08-19 16:43:50|12748|12736|12748|12736|12748|12736|12748|12736|0
1629391460000|2021-08-19 16:44:20|12745.9|12733.9|12745.9|12733.9|12745.9|12733.9|12745.9|12733.9|3
1629391470000|2021-08-19 16:44:30|12747|12735|12745.9|12733.9|12747|12735|12745.9|12733.9|0
1629391500000|2021-08-19 16:45:00|12748|12736|12748|12736|12748|12736|12748|12736|0
1629391520000|2021-08-19 16:45:20|12747.8|12735.8|12750.1|12738.1|12750.1|12738.1|12747.8|12735.8|0
1629391540000|2021-08-19 16:45:40|12752.4|12740.4|12752.6|12740.6|12752.6|12740.6|12752.4|12740.4|0
1629391550000|2021-08-19 16:45:50|12752.8|12740.8|12754.9|12742.9|12754.9|12742.9|12752.8|12740.8|1
1629391560000|2021-08-19 16:46:00|12752.8|12740.8|12752.8|12740.8|12752.8|12740.8|12752.6|12740.6|1
1629391570000|2021-08-19 16:46:10|12750.7|12738.7|12749.3|12737.3|12750.7|12738.7|12749.3|12737.3|0
1629391580000|2021-08-19 16:46:20|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|12750.3|12738.3|0
1629391590000|2021-08-19 16:46:30|12750.7|12738.7|12750.3|12738.3|12750.7|12738.7|12750.3|12738.3|0
1629391600000|2021-08-19 16:46:40|12750.5|12738.5|12750.3|12738.3|12750.5|12738.5|12750.3|12738.3|0
1629391610000|2021-08-19 16:46:50|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|12750.5|12738.5|0
1629391620000|2021-08-19 16:47:00|12750.3|12738.3|12752.6|12740.6|12752.6|12740.6|12750.3|12738.3|6
1629391630000|2021-08-19 16:47:10|12752.8|12740.8|12754.1|12742.1|12755.1|12743.1|12752.8|12740.8|0
1629391640000|2021-08-19 16:47:20|12753.9|12741.9|12752.6|12740.6|12753.9|12741.9|12752.6|12740.6|3
1629391650000|2021-08-19 16:47:30|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|0
1629391660000|2021-08-19 16:47:40|12753.9|12741.9|12754.1|12742.1|12755.1|12743.1|12753.9|12741.9|0
1629391670000|2021-08-19 16:47:50|12755.1|12743.1|12752.6|12740.6|12755.1|12743.1|12752.6|12740.6|0
1629391680000|2021-08-19 16:48:00|12751.6|12739.6|12751.6|12739.6|12751.6|12739.6|12751.6|12739.6|1
1629391690000|2021-08-19 16:48:10|12750.1|12738.1|12750.1|12738.1|12750.1|12738.1|12750.1|12738.1|0
1629391700000|2021-08-19 16:48:20|12749.1|12737.1|12750.1|12738.1|12750.1|12738.1|12749.1|12737.1|3
1629391710000|2021-08-19 16:48:30|12747.6|12735.6|12748.9|12736.9|12749.1|12737.1|12747.6|12735.6|0
1629391720000|2021-08-19 16:48:40|12749.1|12737.1|12750.1|12738.1|12750.1|12738.1|12748.9|12736.9|0
1629391730000|2021-08-19 16:48:50|12748.9|12736.9|12749.9|12737.9|12750.1|12738.1|12748.9|12736.9|0
1629391740000|2021-08-19 16:49:00|12748.7|12736.7|12747.6|12735.6|12748.9|12736.9|12747.6|12735.6|0
1629391750000|2021-08-19 16:49:10|12748.7|12736.7|12748.9|12736.9|12748.9|12736.9|12748.7|12736.7|0
1629391760000|2021-08-19 16:49:20|12747.6|12735.6|12747.6|12735.6|12747.6|12735.6|12747.6|12735.6|1
1629391770000|2021-08-19 16:49:30|12747.8|12735.8|12749.9|12737.9|12749.9|12737.9|12747.8|12735.8|0
1629391780000|2021-08-19 16:49:40|12750.1|12738.1|12750.1|12738.1|12750.1|12738.1|12750.1|12738.1|3
1629391800000|2021-08-19 16:50:00|12751.4|12739.4|12750.1|12738.1|12752.2|12740.2|12750.1|12738.1|0
1629391820000|2021-08-19 16:50:20|12751.2|12739.2|12750.1|12738.1|12751.2|12739.2|12750.1|12738.1|0
1629391840000|2021-08-19 16:50:40|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|0
1629391860000|2021-08-19 16:51:00|12750.1|12738.1|12752.4|12740.4|12752.4|12740.4|12750.1|12738.1|3
1629391890000|2021-08-19 16:51:30|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|12752.9|12740.9|3
1629391920000|2021-08-19 16:52:00|12754.9|12742.9|12757.4|12745.4|12757.4|12745.4|12754.9|12742.9|2
1629391930000|2021-08-19 16:52:10|12758.9|12746.9|12757.7|12745.7|12759.1|12747.1|12757.7|12745.7|2
1629391940000|2021-08-19 16:52:20|12755.6|12743.6|12754.1|12742.1|12755.6|12743.6|12754.1|12742.1|0
1629391950000|2021-08-19 16:52:30|12752.9|12740.9|12755.2|12743.2|12755.2|12743.2|12752.9|12740.9|0
1629391960000|2021-08-19 16:52:40|12756.4|12744.4|12755.2|12743.2|12756.4|12744.4|12755.2|12743.2|0
1629391970000|2021-08-19 16:52:50|12755.4|12743.4|12755.2|12743.2|12756.4|12744.4|12755.2|12743.2|0
1629392010000|2021-08-19 16:53:30|12752.9|12740.9|12755.2|12743.2|12755.2|12743.2|12752.9|12740.9|0
1629392020000|2021-08-19 16:53:40|12756.4|12744.4|12755.2|12743.2|12756.4|12744.4|12755.2|12743.2|0
1629392060000|2021-08-19 16:54:20|12755|12743|12755|12743|12755|12743|12755|12743|0
1629392100000|2021-08-19 16:55:00|12757.7|12745.7|12757.7|12745.7|12757.7|12745.7|12757.7|12745.7|1
1629392110000|2021-08-19 16:55:10|12755.6|12743.6|12752.9|12740.9|12755.6|12743.6|12752.9|12740.9|3
1629392120000|2021-08-19 16:55:20|12754.1|12742.1|12755.2|12743.2|12755.2|12743.2|12752.9|12740.9|0
1629392140000|2021-08-19 16:55:40|12756.4|12744.4|12756.4|12744.4|12756.4|12744.4|12756.4|12744.4|0
1629392150000|2021-08-19 16:55:50|12757.7|12745.7|12757.7|12745.7|12757.7|12745.7|12757.7|12745.7|0
1629392170000|2021-08-19 16:56:10|12762.1|12742.1|12762.1|12742.1|12762.1|12742.1|12762.1|12742.1|3
1629392190000|2021-08-19 16:56:30|12763.1|12743.1|12763.1|12743.1|12763.1|12743.1|12763.1|12743.1|1
1629392200000|2021-08-19 16:56:40|12758.9|12746.9|12755.4|12743.4|12758.9|12746.9|12755.4|12743.4|0
1629392230000|2021-08-19 16:57:10|12756.6|12744.6|12756.6|12744.6|12756.6|12744.6|12756.6|12744.6|0
1629392240000|2021-08-19 16:57:20|12757.7|12745.7|12757.9|12745.9|12757.9|12745.9|12757.7|12745.7|0
1629392250000|2021-08-19 16:57:30|12757.7|12745.7|12760.2|12748.2|12760.2|12748.2|12757.7|12745.7|0
1629392290000|2021-08-19 16:58:10|12760|12748|12760|12748|12760|12748|12760|12748|0
1629392310000|2021-08-19 16:58:30|||||||||3
1629392320000|2021-08-19 16:58:40|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|12760.2|12748.2|2
1629392330000|2021-08-19 16:58:50|12762.5|12750.5|12761.4|12749.4|12762.7|12750.7|12761.4|12749.4|0
1629392340000|2021-08-19 16:59:00|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|0
1629392350000|2021-08-19 16:59:10|12761.4|12749.4|12760.4|12748.4|12761.4|12749.4|12760.4|12748.4|1
1629392360000|2021-08-19 16:59:20|12760.6|12748.6|12761.6|12749.6|12762.7|12750.7|12760.4|12748.4|1
1629392370000|2021-08-19 16:59:30|12760.4|12748.4|12762.7|12750.7|12762.7|12750.7|12760.4|12748.4|3
1629392380000|2021-08-19 16:59:40|12765.2|12753.2|12763.9|12751.9|12765.2|12753.2|12763.9|12751.9|4
1629392390000|2021-08-19 16:59:50|12763.7|12751.7|12762.7|12750.7|12763.7|12751.7|12762.7|12750.7|0
1629392400000|2021-08-19 17:00:00|12763.3|12751.3|12762.7|12750.7|12764.4|12752.4|12762.7|12750.7|5
1629392420000|2021-08-19 17:00:20|12760.4|12748.4|12760.4|12748.4|12761.7|12749.7|12760.4|12748.4|0
1629392430000|2021-08-19 17:00:30|12760.6|12748.6|12762.7|12750.7|12762.7|12750.7|12760.6|12748.6|0
1629392440000|2021-08-19 17:00:40|12761.4|12749.4|12761.7|12749.7|12761.7|12749.7|12760.4|12748.4|0
1629392450000|2021-08-19 17:00:50|12761.4|12749.4|12760.4|12748.4|12761.4|12749.4|12760.4|12748.4|0
1629392460000|2021-08-19 17:01:00|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|3
1629392480000|2021-08-19 17:01:20|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|0
1629392510000|2021-08-19 17:01:50|12762.7|12750.7|12765.2|12753.2|12765.2|12753.2|12762.7|12750.7|0
1629392520000|2021-08-19 17:02:00|||||||||3
1629392530000|2021-08-19 17:02:10|12767.5|12755.5|12766.5|12754.5|12767.7|12755.7|12766.2|12754.2|0
1629392540000|2021-08-19 17:02:20|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|0
1629392550000|2021-08-19 17:02:30|12762.9|12750.9|12764.2|12752.2|12764.2|12752.2|12762.9|12750.9|0
1629392580000|2021-08-19 17:03:00|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|3
1629392590000|2021-08-19 17:03:10|12765.4|12753.4|12766.5|12754.5|12766.5|12754.5|12765.4|12753.4|0
1629392600000|2021-08-19 17:03:20|12765.2|12753.2|12765.4|12753.4|12765.4|12753.4|12765.2|12753.2|0
1629392610000|2021-08-19 17:03:30|12765|12753|12762.7|12750.7|12765|12753|12762.7|12750.7|4
1629392620000|2021-08-19 17:03:40|12763.1|12751.1|12766.5|12754.5|12766.5|12754.5|12763.1|12751.1|0
1629392630000|2021-08-19 17:03:50|12766.7|12754.7|12767.7|12755.7|12767.7|12755.7|12766.7|12754.7|0
1629392640000|2021-08-19 17:04:00|||||||||5
1629392650000|2021-08-19 17:04:10|12765.4|12753.4|12767.5|12755.5|12767.5|12755.5|12765|12753|0
1629392660000|2021-08-19 17:04:20|12766.5|12754.5|12765.2|12753.2|12767.9|12755.9|12765|12753|4
1629392670000|2021-08-19 17:04:30|12766.5|12754.5|12765|12753|12766.5|12754.5|12764.6|12752.6|5
1629392680000|2021-08-19 17:04:40|12766.1|12754.1|12766.1|12754.1|12766.1|12754.1|12766.1|12754.1|0
1629392690000|2021-08-19 17:04:50|12765|12753|12765|12753|12765|12753|12765|12753|0
1629392700000|2021-08-19 17:05:00|12764.6|12752.6|12762.5|12750.5|12764.6|12752.6|12762.5|12750.5|0
1629392710000|2021-08-19 17:05:10|12766.3|12746.3|12762.5|12750.5|12766.3|12750.5|12761.5|12745.3|0
1629392720000|2021-08-19 17:05:20|12763.6|12751.6|12763.6|12751.6|12763.6|12751.6|12763.6|12751.6|0
1629392730000|2021-08-19 17:05:30|12762.5|12750.5|12762.5|12750.5|12762.5|12750.5|12762.5|12750.5|0
1629392740000|2021-08-19 17:05:40|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|5
1629392750000|2021-08-19 17:05:50|12763.8|12751.8|12762.5|12750.5|12763.8|12751.8|12762.5|12750.5|5
1629392760000|2021-08-19 17:06:00|12762.3|12750.3|12763.6|12751.6|12763.6|12751.6|12762.3|12750.3|0
1629392790000|2021-08-19 17:06:30|12762.5|12750.5|12762.5|12750.5|12762.5|12750.5|12762.5|12750.5|0
1629392800000|2021-08-19 17:06:40|12766.3|12746.3|12757.7|12745.7|12766.3|12747|12757.7|12745.7|0
1629392810000|2021-08-19 17:06:50|12760.4|12748.4|12758.8|12746.8|12760.4|12748.4|12758.8|12746.8|5
1629392820000|2021-08-19 17:07:00|12757.5|12745.5|12757.3|12745.3|12757.5|12745.5|12757.3|12745.3|0
1629392830000|2021-08-19 17:07:10|12757.1|12745.1|12760|12748|12760|12748|12757.1|12745.1|5
1629392870000|2021-08-19 17:07:50|12757.5|12745.5|12757.5|12745.5|12757.5|12745.5|12757.5|12745.5|0
1629392880000|2021-08-19 17:08:00|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|12759.8|12747.8|0
1629392890000|2021-08-19 17:08:10|12762.1|12750.1|12765.3|12745.3|12765.3|12750.1|12759.6|12745.3|1
1629392910000|2021-08-19 17:08:30|12761.1|12749.1|12757.5|12745.5|12761.1|12749.1|12757.5|12745.5|0
1629392920000|2021-08-19 17:08:40|12758.6|12746.6|12759.8|12747.8|12759.8|12747.8|12758.6|12746.6|0
1629392930000|2021-08-19 17:08:50|12761.1|12749.1|12759.8|12747.8|12762.1|12750.1|12759.6|12747.6|2
1629392940000|2021-08-19 17:09:00|12761.9|12749.9|12759.8|12747.8|12762.1|12750.1|12759.8|12747.8|3
1629392990000|2021-08-19 17:09:50|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|0
1629393000000|2021-08-19 17:10:00|12760.9|12748.9|12759.8|12747.8|12760.9|12748.9|12759.8|12747.8|3
1629393010000|2021-08-19 17:10:10|12760.9|12748.9|12759.8|12747.8|12760.9|12748.9|12759.8|12747.8|0
1629393020000|2021-08-19 17:10:20|12760.9|12748.9|12759.8|12747.8|12760.9|12748.9|12759.8|12747.8|0
1629393040000|2021-08-19 17:10:40|12758.8|12746.8|12757.3|12745.3|12758.8|12746.8|12757.3|12745.3|0
1629393050000|2021-08-19 17:10:50|12758.6|12746.6|12759.8|12747.8|12759.8|12747.8|12757.3|12745.3|0
1629393060000|2021-08-19 17:11:00|12759.6|12747.6|12757.3|12745.3|12759.6|12747.6|12757.3|12745.3|0
1629393070000|2021-08-19 17:11:10|||||||||3
1629393080000|2021-08-19 17:11:20|12758.6|12746.6|12758.6|12746.6|12758.6|12746.6|12758.6|12746.6|0
1629393090000|2021-08-19 17:11:30|12758.4|12746.4|12765.3|12745.3|12765.3|12750.5|12757.3|12745.3|18
1629393100000|2021-08-19 17:11:40|12762.5|12750.5|12762.8|12750.8|12762.8|12750.8|12762.5|12750.5|0
1629393110000|2021-08-19 17:11:50|12761.5|12749.5|12761.7|12749.7|12761.7|12749.7|12761.5|12749.5|0
1629393120000|2021-08-19 17:12:00|12760.5|12748.5|12760.5|12748.5|12762.8|12750.8|12760.5|12748.5|1
1629393130000|2021-08-19 17:12:10|12760.3|12748.3|12762.6|12750.6|12762.6|12750.6|12760.3|12748.3|0
1629393140000|2021-08-19 17:12:20|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|3
1629393150000|2021-08-19 17:12:30|12761.3|12749.3|12761.3|12749.3|12761.3|12749.3|12761.3|12749.3|0
1629393160000|2021-08-19 17:12:40|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|0
1629393170000|2021-08-19 17:12:50|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|1
1629393190000|2021-08-19 17:13:10|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|12763.4|12751.4|3
1629393220000|2021-08-19 17:13:40|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|0
1629393290000|2021-08-19 17:14:50|12761.3|12749.3|12761.3|12749.3|12761.3|12749.3|12761.3|12749.3|0
1629393300000|2021-08-19 17:15:00|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|3
1629393330000|2021-08-19 17:15:30|12761.3|12749.3|12760.3|12748.3|12761.3|12749.3|12760.3|12748.3|5
1629393360000|2021-08-19 17:16:00|12760.1|12748.1|12760.1|12748.1|12760.1|12748.1|12760.1|12748.1|3
1629393370000|2021-08-19 17:16:10|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|2
1629393380000|2021-08-19 17:16:20|12762.4|12750.4|12762.4|12750.4|12762.6|12750.6|12762.4|12750.4|5
1629393390000|2021-08-19 17:16:30|||||||||5
1629393420000|2021-08-19 17:17:00|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|5
1629393430000|2021-08-19 17:17:10|12763.6|12751.6|12763.8|12751.8|12764.9|12752.9|12763.6|12751.6|3
1629393440000|2021-08-19 17:17:20|12763.6|12751.6|12762.6|12750.6|12763.6|12751.6|12762.6|12750.6|0
1629393450000|2021-08-19 17:17:30|12762.2|12750.2|12762.6|12750.6|12762.6|12750.6|12762.2|12750.2|5
1629393460000|2021-08-19 17:17:40|12760.3|12748.3|12760.1|12748.1|12761.5|12749.5|12760.1|12748.1|9
1629393470000|2021-08-19 17:17:50|12761.1|12749.1|12762.6|12750.6|12762.6|12750.6|12761.1|12749.1|5
1629393490000|2021-08-19 17:18:10|||||||||3
1629393500000|2021-08-19 17:18:20|12761.5|12749.5|12762.6|12750.6|12763|12751|12761.5|12749.5|5
1629393520000|2021-08-19 17:18:40|12762.2|12750.2|12762.2|12750.2|12762.2|12750.2|12762.2|12750.2|0
1629393530000|2021-08-19 17:18:50|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|5
1629393540000|2021-08-19 17:19:00|12764|12752|12763.8|12751.8|12764|12752|12763.6|12751.6|5
1629393550000|2021-08-19 17:19:10|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|0
1629393560000|2021-08-19 17:19:20|12761.5|12749.5|12762.6|12750.6|12762.6|12750.6|12761.5|12749.5|0
1629393600000|2021-08-19 17:20:00|12762.4|12750.4|12762.6|12750.6|12762.6|12750.6|12762.4|12750.4|2
1629393610000|2021-08-19 17:20:10|12762.2|12750.2|12762.2|12750.2|12762.2|12750.2|12762.2|12750.2|1
1629393630000|2021-08-19 17:20:30|12762.8|12750.8|12762.6|12750.6|12762.8|12750.8|12762.6|12750.6|4
1629393640000|2021-08-19 17:20:40|12762.8|12750.8|12765.3|12753.3|12765.3|12753.3|12762.8|12750.8|0
1629393650000|2021-08-19 17:20:50|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|0
1629393660000|2021-08-19 17:21:00|12764.9|12752.9|12762.2|12750.2|12764.9|12752.9|12762.2|12750.2|7
1629393670000|2021-08-19 17:21:10|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|9
1629393680000|2021-08-19 17:21:20|12763|12751|12764.7|12752.7|12765.1|12753.1|12762.6|12750.6|6
1629393690000|2021-08-19 17:21:30|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|4
1629393710000|2021-08-19 17:21:50|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|5
1629393720000|2021-08-19 17:22:00|12764.9|12752.9|12765.1|12753.1|12765.1|12753.1|12764.9|12752.9|0
1629393730000|2021-08-19 17:22:10|12764.7|12752.7|12764.9|12752.9|12765.1|12753.1|12764.7|12752.7|5
1629393740000|2021-08-19 17:22:20|12765.5|12753.5|12765.1|12753.1|12765.5|12753.5|12764.9|12752.9|6
1629393750000|2021-08-19 17:22:30|12764.7|12752.7|12765.9|12753.9|12767|12755|12764.7|12752.7|5
1629393760000|2021-08-19 17:22:40|12767|12755|12767.4|12755.4|12767.6|12755.6|12767|12755|2
1629393770000|2021-08-19 17:22:50|12765.7|12753.7|12766.8|12754.8|12766.8|12754.8|12765.7|12753.7|12
1629393780000|2021-08-19 17:23:00|12765.5|12753.5|12764.5|12752.5|12765.5|12753.5|12764.5|12752.5|5
1629393810000|2021-08-19 17:23:30|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|0
1629393820000|2021-08-19 17:23:40|12763.5|12751.5|12762.4|12750.4|12763.5|12751.5|12762.4|12750.4|0
1629393830000|2021-08-19 17:23:50|12763.5|12751.5|12762.6|12750.6|12763.7|12751.7|12762.6|12750.6|0
1629393840000|2021-08-19 17:24:00|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12761.2|12749.2|0
1629393850000|2021-08-19 17:24:10|12761.4|12749.4|12761.4|12749.4|12762.6|12750.6|12760.3|12748.3|5
1629393860000|2021-08-19 17:24:20|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|0
1629393870000|2021-08-19 17:24:30|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|0
1629393890000|2021-08-19 17:24:50|12763.7|12751.7|12763.7|12751.7|12763.7|12751.7|12763.7|12751.7|0
1629393900000|2021-08-19 17:25:00|12764.7|12752.7|12764.5|12752.5|12764.7|12752.7|12764.5|12752.5|2
1629393910000|2021-08-19 17:25:10|12764.7|12752.7|12764.7|12752.7|12764.7|12752.7|12764.7|12752.7|1
1629393920000|2021-08-19 17:25:20|12764.3|12752.3|12764.3|12752.3|12764.3|12752.3|12764.3|12752.3|2
1629393940000|2021-08-19 17:25:40|12764.7|12752.7|12765.6|12753.6|12766.8|12754.8|12764.7|12752.7|3
1629393950000|2021-08-19 17:25:50|12766.8|12754.8|12764.5|12752.5|12767|12755|12764.5|12752.5|10
1629393960000|2021-08-19 17:26:00|12767|12755|12767|12755|12767|12755|12767|12755|0
1629393980000|2021-08-19 17:26:20|12769.5|12757.5|12767|12755|12769.5|12757.5|12767|12755|0
1629393990000|2021-08-19 17:26:30|12768.5|12756.5|12769.5|12757.5|12769.5|12757.5|12768.5|12756.5|0
1629394010000|2021-08-19 17:26:50|12769.1|12757.1|12769.5|12757.5|12769.5|12757.5|12767|12755|10
1629394020000|2021-08-19 17:27:00|12768.3|12756.3|12767|12755|12769.5|12757.5|12767|12755|0
1629394030000|2021-08-19 17:27:10|12765.8|12753.8|12765.6|12753.6|12765.8|12753.8|12765.6|12753.6|0
1629394040000|2021-08-19 17:27:20|12764.5|12752.5|12767|12755|12767|12755|12764.5|12752.5|0
1629394050000|2021-08-19 17:27:30|12768.1|12756.1|12768.3|12756.3|12768.3|12756.3|12768.1|12756.1|0
1629394060000|2021-08-19 17:27:40|12766|12754|12767|12755|12767|12755|12764.5|12752.5|0
1629394090000|2021-08-19 17:28:10|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|12767.2|12755.2|0
1629394100000|2021-08-19 17:28:20|12764.7|12752.7|12764.7|12752.7|12764.9|12752.9|12764.7|12752.7|0
1629394120000|2021-08-19 17:28:40|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|12766.2|12754.2|0
1629394130000|2021-08-19 17:28:50|12765.8|12753.8|12765.6|12753.6|12766.8|12754.8|12764.3|12752.3|16
1629394140000|2021-08-19 17:29:00|12764.5|12752.5|12764.5|12752.5|12764.5|12752.5|12764.5|12752.5|0
1629394160000|2021-08-19 17:29:20|12765.6|12753.6|12766.8|12754.8|12766.8|12754.8|12765.6|12753.6|0
1629394170000|2021-08-19 17:29:30|12765.8|12753.8|12765.6|12753.6|12766.6|12754.6|12765.6|12753.6|2
1629394180000|2021-08-19 17:29:40|12764.5|12752.5|12763.9|12751.9|12764.5|12752.5|12762.7|12750.7|17
1629394190000|2021-08-19 17:29:50|12762.9|12750.9|12762.9|12750.9|12762.9|12750.9|12762.9|12750.9|14
1629394200000|2021-08-19 17:30:00|12761.8|12749.8|12759.5|12747.5|12764.1|12752.1|12759.3|12747.3|1
1629394210000|2021-08-19 17:30:10|12759.3|12747.3|12754.5|12742.5|12759.5|12747.5|12754.5|12742.5|4
1629394220000|2021-08-19 17:30:20|12759.3|12747.3|12759.1|12747.1|12759.3|12747.3|12759.1|12747.1|31
1629394230000|2021-08-19 17:30:30|12758.9|12746.9|12758.9|12746.9|12758.9|12746.9|12758.9|12746.9|0
1629394250000|2021-08-19 17:30:50|12760|12748|12758.9|12746.9|12761.4|12749.4|12758.9|12746.9|1
1629394290000|2021-08-19 17:31:30|12757.7|12745.7|12754.3|12742.3|12757.7|12745.7|12754.3|12742.3|0
1629394300000|2021-08-19 17:31:40|||||||||15
1629394310000|2021-08-19 17:31:50|12756.8|12744.8|12758.9|12746.9|12758.9|12746.9|12756.8|12744.8|8
1629394340000|2021-08-19 17:32:20|12756.6|12744.6|12756.6|12744.6|12756.6|12744.6|12756.6|12744.6|0
1629394360000|2021-08-19 17:32:40|12756.8|12744.8|12756.8|12744.8|12756.8|12744.8|12756.8|12744.8|0
1629394370000|2021-08-19 17:32:50|||||||||1
1629394380000|2021-08-19 17:33:00|12756.6|12744.6|12754.3|12742.3|12756.6|12744.6|12754.3|12742.3|5
1629394400000|2021-08-19 17:33:20|||||||||2
1629394410000|2021-08-19 17:33:30|12755.6|12743.6|12756.6|12744.6|12756.6|12744.6|12755.6|12743.6|0
1629394420000|2021-08-19 17:33:40|12755.6|12743.6|12754.3|12742.3|12755.6|12743.6|12754.3|12742.3|0
1629394440000|2021-08-19 17:34:00|12756.4|12744.4|12754.3|12742.3|12756.4|12744.4|12754.3|12742.3|6
1629394450000|2021-08-19 17:34:10|||||||||5
1629394460000|2021-08-19 17:34:20|12754.6|12742.6|12754.3|12742.3|12755.6|12743.6|12754.3|12742.3|0
1629394470000|2021-08-19 17:34:30|12754.6|12742.6|12756.4|12744.4|12756.6|12744.6|12754.6|12742.6|0
1629394480000|2021-08-19 17:34:40|12754.3|12742.3|12757.7|12745.7|12757.7|12745.7|12754.3|12742.3|0
1629394490000|2021-08-19 17:34:50|12757.9|12745.9|12758.9|12746.9|12758.9|12746.9|12757.9|12745.9|0
1629394500000|2021-08-19 17:35:00|12758.7|12746.7|12758.7|12746.7|12758.7|12746.7|12758.7|12746.7|5
1629394510000|2021-08-19 17:35:10|12757.9|12745.9|12759.1|12747.1|12759.1|12747.1|12757.9|12745.9|0
1629394520000|2021-08-19 17:35:20|12756.6|12744.6|12757.9|12745.9|12757.9|12745.9|12756.6|12744.6|0
1629394530000|2021-08-19 17:35:30|12759.1|12747.1|12759.1|12747.1|12759.1|12747.1|12759.1|12747.1|0
1629394540000|2021-08-19 17:35:40|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|0
1629394570000|2021-08-19 17:36:10|12761.4|12749.4|12759.4|12747.4|12761.4|12749.4|12759.4|12747.4|1
1629394580000|2021-08-19 17:36:20|12759.2|12747.2|12760.2|12748.2|12760.2|12748.2|12759.2|12747.2|5
1629394590000|2021-08-19 17:36:30|12760.4|12748.4|12759.2|12747.2|12761.7|12749.7|12759.2|12747.2|0
1629394600000|2021-08-19 17:36:40|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|0
1629394610000|2021-08-19 17:36:50|12759.2|12747.2|12759.2|12747.2|12759.2|12747.2|12759.2|12747.2|2
1629394620000|2021-08-19 17:37:00|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|12756.9|12744.9|3
1629394630000|2021-08-19 17:37:10|12756.9|12744.9|12756.9|12744.9|12756.9|12744.9|12756.9|12744.9|0
1629394650000|2021-08-19 17:37:30|12759.2|12747.2|12759.4|12747.4|12759.4|12747.4|12758.1|12746.1|5
1629394660000|2021-08-19 17:37:40|12761.5|12749.5|12761.7|12749.7|12761.7|12749.7|12761.5|12749.5|3
1629394670000|2021-08-19 17:37:50|12761.9|12749.9|12761.9|12749.9|12761.9|12749.9|12761.9|12749.9|0
1629394680000|2021-08-19 17:38:00|12762.1|12750.1|12761.9|12749.9|12762.1|12750.1|12761.9|12749.9|5
1629394690000|2021-08-19 17:38:10|12762.1|12750.1|12764.2|12752.2|12764.2|12752.2|12761.9|12749.9|0
1629394710000|2021-08-19 17:38:30|12764|12752|12763.1|12751.1|12764|12752|12762.9|12750.9|2
1629394720000|2021-08-19 17:38:40|12762.9|12750.9|12762.1|12750.1|12762.9|12750.9|12761.9|12749.9|7
1629394730000|2021-08-19 17:38:50|12761.9|12749.9|12761.9|12749.9|12762.1|12750.1|12761.9|12749.9|2
1629394740000|2021-08-19 17:39:00|||||||||2
1629394750000|2021-08-19 17:39:10|12760.2|12748.2|12759.2|12747.2|12760.2|12748.2|12759.2|12747.2|3
1629394760000|2021-08-19 17:39:20|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|1
1629394770000|2021-08-19 17:39:30|12759.8|12747.8|12759.6|12747.6|12759.8|12747.8|12757.3|12745.3|0
1629394780000|2021-08-19 17:39:40|12759.4|12747.4|12759.6|12747.6|12759.8|12747.8|12758.5|12746.5|3
1629394790000|2021-08-19 17:39:50|12760.6|12748.6|12759.6|12747.6|12760.6|12748.6|12759.6|12747.6|2
1629394800000|2021-08-19 17:40:00|12761.9|12749.9|12761.9|12749.9|12761.9|12749.9|12761.9|12749.9|0
1629394810000|2021-08-19 17:40:10|12764|12752|12762.1|12750.1|12764|12752|12761.9|12749.9|3
1629394820000|2021-08-19 17:40:20|12761.9|12749.9|12761.9|12749.9|12761.9|12749.9|12761.9|12749.9|1
1629394830000|2021-08-19 17:40:30|||||||||1
1629394840000|2021-08-19 17:40:40|||||||||1
1629394850000|2021-08-19 17:40:50|||||||||2
1629394860000|2021-08-19 17:41:00|12764.4|12752.4|12764.6|12752.6|12764.6|12752.6|12764.4|12752.4|7
1629394870000|2021-08-19 17:41:10|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|0
1629394900000|2021-08-19 17:41:40|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|12764.6|12752.6|0
1629394910000|2021-08-19 17:41:50|12764.4|12752.4|12764.4|12752.4|12764.4|12752.4|12764.4|12752.4|0
1629394920000|2021-08-19 17:42:00|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|0
1629394930000|2021-08-19 17:42:10|||||||||2
1629394950000|2021-08-19 17:42:30|12760.2|12748.2|12760.2|12748.2|12762.3|12750.3|12760.2|12748.2|0
1629394960000|2021-08-19 17:42:40|12761.3|12749.3|12761.9|12749.9|12762.3|12750.3|12761.3|12749.3|4
1629394970000|2021-08-19 17:42:50|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|1
1629394980000|2021-08-19 17:43:00|12762.3|12750.3|12764.4|12752.4|12764.4|12752.4|12762.3|12750.3|0
1629394990000|2021-08-19 17:43:10|12766.5|12754.5|12764.4|12752.4|12766.5|12754.5|12764.4|12752.4|3
1629395040000|2021-08-19 17:44:00|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|0
1629395050000|2021-08-19 17:44:10|12760.9|12748.9|12764.4|12752.4|12764.4|12752.4|12760|12748|5
1629395060000|2021-08-19 17:44:20|||||||||5
1629395070000|2021-08-19 17:44:30|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|8
1629395080000|2021-08-19 17:44:40|12762.3|12750.3|12762.3|12750.3|12763.6|12751.6|12762.3|12750.3|2
1629395090000|2021-08-19 17:44:50|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|0
1629395100000|2021-08-19 17:45:00|12761.1|12749.1|12764.4|12752.4|12764.4|12752.4|12760|12748|0
1629395120000|2021-08-19 17:45:20|12766.9|12754.9|12764.6|12752.6|12766.9|12754.9|12762.3|12750.3|4
1629395140000|2021-08-19 17:45:40|12762.5|12750.5|12764.6|12752.6|12764.6|12752.6|12762.5|12750.5|5
1629395160000|2021-08-19 17:46:00|12762.5|12750.5|12762.3|12750.3|12763.6|12751.6|12762.3|12750.3|4
1629395180000|2021-08-19 17:46:20|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|2
1629395190000|2021-08-19 17:46:30|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|12761.1|12749.1|2
1629395200000|2021-08-19 17:46:40|12760.9|12748.9|12758.6|12746.6|12760.9|12748.9|12758.6|12746.6|2
1629395210000|2021-08-19 17:46:50|12759.6|12747.6|12757.1|12745.1|12759.6|12747.6|12757.1|12745.1|10
1629395220000|2021-08-19 17:47:00|12754.8|12742.8|12754.8|12742.8|12754.8|12742.8|12754.8|12742.8|0
1629395240000|2021-08-19 17:47:20|12756.1|12744.1|12756.1|12744.1|12757.1|12745.1|12755|12743|0
1629395250000|2021-08-19 17:47:30|12757.1|12745.1|12757.1|12745.1|12757.1|12745.1|12757.1|12745.1|0
1629395260000|2021-08-19 17:47:40|12756.9|12744.9|12757.1|12745.1|12757.1|12745.1|12756.9|12744.9|1
1629395270000|2021-08-19 17:47:50|12756.1|12744.1|12754.8|12742.8|12756.1|12744.1|12754.8|12742.8|1
1629395280000|2021-08-19 17:48:00|||||||||1
1629395290000|2021-08-19 17:48:10|12756.1|12744.1|12756.1|12744.1|12756.1|12744.1|12756.1|12744.1|0
1629395300000|2021-08-19 17:48:20|12757.1|12745.1|12757.1|12745.1|12757.1|12745.1|12757.1|12745.1|0
1629395310000|2021-08-19 17:48:30|12756.9|12744.9|12755.9|12743.9|12756.9|12744.9|12755.9|12743.9|11
1629395320000|2021-08-19 17:48:40|12754.8|12742.8|12754.8|12742.8|12754.8|12742.8|12754.8|12742.8|0
1629395340000|2021-08-19 17:49:00|12755|12743|12756.1|12744.1|12756.1|12744.1|12755|12743|5
1629395350000|2021-08-19 17:49:10|12757.1|12745.1|12757.3|12745.3|12757.3|12745.3|12757.1|12745.1|0
1629395360000|2021-08-19 17:49:20|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|12757.3|12745.3|0
1629395400000|2021-08-19 17:50:00|12760.9|12748.9|12758.4|12746.4|12760.9|12748.9|12757.3|12745.3|5
1629395410000|2021-08-19 17:50:10|12757.3|12745.3|12754.8|12742.8|12757.3|12745.3|12754.8|12742.8|7
1629395430000|2021-08-19 17:50:30|||||||||6
1629395440000|2021-08-19 17:50:40|||||||||9
1629395450000|2021-08-19 17:50:50|12754.6|12742.6|12756.9|12744.9|12756.9|12744.9|12754.6|12742.6|0
1629395470000|2021-08-19 17:51:10|12757.1|12745.1|12757.1|12745.1|12757.1|12745.1|12757.1|12745.1|4
1629395510000|2021-08-19 17:51:50|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|0
1629395540000|2021-08-19 17:52:20|12759.4|12747.4|12758.4|12746.4|12759.4|12747.4|12758.4|12746.4|0
1629395550000|2021-08-19 17:52:30|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|0
1629395560000|2021-08-19 17:52:40|12758.4|12746.4|12759.4|12747.4|12759.4|12747.4|12758.4|12746.4|0
1629395570000|2021-08-19 17:52:50|12759.7|12747.7|12759.4|12747.4|12759.7|12747.7|12759.4|12747.4|5
1629395590000|2021-08-19 17:53:10|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|0
1629395600000|2021-08-19 17:53:20|||||||||2
1629395610000|2021-08-19 17:53:30|12757.2|12745.2|12757|12745|12757.2|12745.2|12757|12745|26
1629395620000|2021-08-19 17:53:40|12755.7|12743.7|12757|12745|12757|12745|12755.7|12743.7|0
1629395630000|2021-08-19 17:53:50|12754.7|12742.7|12754.7|12742.7|12754.7|12742.7|12752.6|12740.6|0
1629395640000|2021-08-19 17:54:00|12753.6|12741.6|12753.6|12741.6|12754.7|12742.7|12752.4|12740.4|0
1629395650000|2021-08-19 17:54:10|12754.7|12742.7|12754.7|12742.7|12754.7|12742.7|12753.6|12741.6|0
1629395670000|2021-08-19 17:54:30|12754.5|12742.5|12753.4|12741.4|12754.9|12742.9|12752.4|12740.4|3
1629395680000|2021-08-19 17:54:40|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|5
1629395690000|2021-08-19 17:54:50|12754.7|12742.7|12754.5|12742.5|12754.7|12742.7|12754.5|12742.5|0
1629395700000|2021-08-19 17:55:00|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|12754.7|12742.7|16
1629395720000|2021-08-19 17:55:20|12752.4|12740.4|12752.2|12740.2|12753.4|12741.4|12752.2|12740.2|10
1629395730000|2021-08-19 17:55:30|12751.1|12739.1|12752|12740|12752.4|12740.4|12751.1|12739.1|1
1629395740000|2021-08-19 17:55:40|12749.9|12737.9|12745.5|12733.5|12749.9|12737.9|12745.3|12733.3|5
1629395750000|2021-08-19 17:55:50|12746.5|12734.5|12745.3|12733.3|12747.8|12735.8|12745.3|12733.3|6
1629395760000|2021-08-19 17:56:00|12745.5|12733.5|12745.3|12733.3|12747.6|12735.6|12745.3|12733.3|7
1629395770000|2021-08-19 17:56:10|12746.3|12734.3|12749.9|12737.9|12749.9|12737.9|12746.3|12734.3|6
1629395790000|2021-08-19 17:56:30|12751.3|12739.3|12752.4|12740.4|12752.4|12740.4|12751.3|12739.3|15
1629395800000|2021-08-19 17:56:40|12754.5|12742.5|12754.7|12742.7|12754.7|12742.7|12754.5|12742.5|6
1629395810000|2021-08-19 17:56:50|12757|12745|12760.5|12748.5|12761.8|12749.8|12757|12745|10
1629395820000|2021-08-19 17:57:00|12759.3|12747.3|12759.1|12747.1|12759.5|12747.5|12759.1|12747.1|20
1629395830000|2021-08-19 17:57:10|12759.5|12747.5|12762|12750|12762|12750|12759.5|12747.5|5
1629395840000|2021-08-19 17:57:20|12762.2|12750.2|12764.5|12752.5|12764.5|12752.5|12761.6|12749.6|10
1629395850000|2021-08-19 17:57:30|12765.5|12753.5|12764.5|12752.5|12765.7|12753.7|12764.5|12752.5|12
1629395860000|2021-08-19 17:57:40|12762|12750|12762|12750|12763.2|12751.2|12762|12750|2
1629395880000|2021-08-19 17:58:00|12759.3|12747.3|12754.7|12742.7|12759.3|12747.3|12752.4|12740.4|6
1629395890000|2021-08-19 17:58:10|12752.4|12740.4|12754.7|12742.7|12754.7|12742.7|12752.4|12740.4|0
1629395900000|2021-08-19 17:58:20|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|12752|12740|8
1629395910000|2021-08-19 17:58:30|12754.5|12742.5|12753.4|12741.4|12754.5|12742.5|12753.4|12741.4|4
1629395920000|2021-08-19 17:58:40|12753.6|12741.6|12754.9|12742.9|12757.4|12745.4|12752.4|12740.4|10
1629395930000|2021-08-19 17:58:50|12752.4|12740.4|12753.6|12741.6|12755.9|12743.9|12752.4|12740.4|7
1629395940000|2021-08-19 17:59:00|12754.7|12742.7|12754.7|12742.7|12755.9|12743.9|12754.7|12742.7|0
1629395950000|2021-08-19 17:59:10|12752.4|12740.4|12754.7|12742.7|12754.7|12742.7|12752.4|12740.4|1
1629395960000|2021-08-19 17:59:20|12757|12745|12753.6|12741.6|12757|12745|12753.6|12741.6|2
1629395970000|2021-08-19 17:59:30|12754.7|12742.7|12741.3|12729.3|12754.7|12742.7|12741.3|12728.9|46
1629395980000|2021-08-19 17:59:40|12745.7|12725.7|12743.6|12731.6|12746.8|12731.6|12739.3|12725.7|3
1629395990000|2021-08-19 17:59:50|12741.3|12729.3|12739.3|12727.3|12743.6|12731.6|12739|12727|2
1629396000000|2021-08-19 18:00:00|12740.1|12728.1|12739.5|12727.5|12740.1|12728.1|12737.2|12725.2|2
1629396010000|2021-08-19 18:00:10|12739.3|12727.3|12735.1|12723.1|12739.3|12727.3|12734.9|12722.9|0
1629396020000|2021-08-19 18:00:20|12737.2|12725.2|12737|12725|12737.2|12725.2|12737|12725|5
1629396030000|2021-08-19 18:00:30|||||||||18
1629396040000|2021-08-19 18:00:40|12734.9|12722.9|12734.9|12722.9|12735.9|12723.9|12734.9|12722.9|0
1629396050000|2021-08-19 18:00:50|12735.9|12723.9|12734.9|12722.9|12737|12725|12734.9|12722.9|5
1629396060000|2021-08-19 18:01:00|12737|12725|12735.9|12723.9|12737|12725|12734.9|12722.9|0
1629396070000|2021-08-19 18:01:10|12737|12725|12739.1|12727.1|12739.1|12727.1|12735.9|12723.9|8
1629396080000|2021-08-19 18:01:20|12739.7|12727.7|12740.5|12728.5|12740.9|12728.9|12739.7|12727.7|1
1629396090000|2021-08-19 18:01:30|||||||||1
1629396100000|2021-08-19 18:01:40|12739.5|12727.5|12741.6|12729.6|12741.6|12729.6|12739.5|12727.5|6
1629396110000|2021-08-19 18:01:50|12743.2|12731.2|12743.2|12731.2|12743.2|12731.2|12742|12730|3
1629396120000|2021-08-19 18:02:00|12744.5|12732.5|12742|12730|12744.5|12732.5|12742|12730|0
1629396130000|2021-08-19 18:02:10|12744.3|12732.3|12742|12730|12744.3|12732.3|12742|12730|0
1629396140000|2021-08-19 18:02:20|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|12742.2|12730.2|1
1629396150000|2021-08-19 18:02:30|12742|12730|12742|12730|12742|12730|12742|12730|2
1629396160000|2021-08-19 18:02:40|12742.2|12730.2|12741.1|12729.1|12742.4|12730.4|12739.9|12727.9|3
1629396170000|2021-08-19 18:02:50|12741.6|12729.6|12740.3|12728.3|12741.6|12729.6|12740.3|12728.3|8
1629396180000|2021-08-19 18:03:00|12741.4|12729.4|12741.4|12729.4|12741.4|12729.4|12741.4|12729.4|0
1629396190000|2021-08-19 18:03:10|12739.1|12727.1|12739.1|12727.1|12739.1|12727.1|12739.1|12727.1|0
1629396200000|2021-08-19 18:03:20|12739.3|12727.3|12740.3|12728.3|12741.4|12729.4|12739.3|12727.3|1
1629396210000|2021-08-19 18:03:30|12740.1|12728.1|12739.1|12727.1|12740.1|12728.1|12739.1|12727.1|1
1629396220000|2021-08-19 18:03:40|12740.1|12728.1|12740.1|12728.1|12740.1|12728.1|12740.1|12728.1|0
1629396230000|2021-08-19 18:03:50|||||||||1
1629396240000|2021-08-19 18:04:00|12741.2|12729.2|12741.4|12729.4|12741.4|12729.4|12741.2|12729.2|1
1629396250000|2021-08-19 18:04:10|12741.2|12729.2|12741.2|12729.2|12741.2|12729.2|12741.2|12729.2|2
1629396260000|2021-08-19 18:04:20|12741.4|12729.4|12740.1|12728.1|12741.4|12729.4|12740.1|12728.1|10
1629396270000|2021-08-19 18:04:30|12739.1|12727.1|12741.4|12729.4|12741.4|12729.4|12739.1|12727.1|0
1629396290000|2021-08-19 18:04:50|12737.4|12725.4|12746|12726|12746|12726|12735.1|12721.6|10
1629396300000|2021-08-19 18:05:00|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|0
1629466200000|2021-08-20 13:30:00|12775.3|12745.3|12745.9|12725.9|12775.3|12753.3|12734.1|12721.5|6
1629466210000|2021-08-20 13:30:10|12738.2|12726.2|12732.7|12720.7|12738.2|12726.2|12732.7|12720.7|5
1629466220000|2021-08-20 13:30:20|12732.5|12720.5|12736.2|12724.2|12738.7|12726.7|12731.4|12719.4|1
1629466230000|2021-08-20 13:30:30|12737.5|12725.5|12735.5|12723.5|12743.5|12726.8|12735|12720.8|21
1629466240000|2021-08-20 13:30:40|12735.4|12723.4|12732.9|12720.9|12735.4|12723.4|12731.6|12719.6|9
1629466250000|2021-08-20 13:30:50|12732.7|12720.7|12739.3|12727.3|12742.4|12728.4|12732.7|12720.7|12
1629466260000|2021-08-20 13:31:00|12735.9|12723.9|12735.9|12723.9|12738|12726|12735.9|12723.9|1
1629466270000|2021-08-20 13:31:10|12737|12725|12739.5|12727.5|12739.5|12727.5|12735.9|12723.9|2
1629466280000|2021-08-20 13:31:20|12740.5|12728.5|12741.6|12729.6|12743|12731|12740.5|12728.5|0
1629466290000|2021-08-20 13:31:30|12740.5|12728.5|12742.2|12730.2|12742.2|12730.2|12738.4|12726.4|10
1629466300000|2021-08-20 13:31:40|12743.2|12731.2|12742.6|12730.6|12744.3|12732.3|12740.1|12728.1|7
1629466310000|2021-08-20 13:31:50|12747.3|12727.3|12742.9|12730.9|12747.3|12732|12742.6|12727.3|2
1629466320000|2021-08-20 13:32:00|12744.2|12732.2|12754.1|12734.1|12754.1|12736.4|12744.2|12732.2|0
1629466330000|2021-08-20 13:32:10|12755.1|12735.1|12755.5|12735.5|12755.5|12735.5|12754.1|12734.1|0
1629466340000|2021-08-20 13:32:20|12755.3|12735.3|12758.7|12738.7|12758.7|12738.7|12755.3|12735.3|0
1629466350000|2021-08-20 13:32:30|12759.7|12739.7|12759.9|12739.9|12761.2|12745|12757|12739.1|0
1629466360000|2021-08-20 13:32:40|12752.4|12740.4|12756.2|12736.2|12758.7|12740.4|12752.4|12736.2|0
1629466370000|2021-08-20 13:32:50|12756|12736|12749.7|12737.7|12756|12737.7|12747.6|12735.6|0
1629466380000|2021-08-20 13:33:00|12750.7|12738.7|12745.4|12733.4|12756.2|12740.4|12745.4|12733.4|0
1629466390000|2021-08-20 13:33:10|12745.6|12733.6|12747.9|12735.9|12748.1|12736.1|12745.6|12733.6|1
1629466400000|2021-08-20 13:33:20|12748.1|12736.1|12754.4|12734.4|12754.4|12738.3|12748.1|12734.4|0
1629466410000|2021-08-20 13:33:30|12749.2|12737.2|12749.4|12729.4|12749.4|12737.2|12745.8|12729.4|1
1629466420000|2021-08-20 13:33:40|12743.1|12731.1|12744.2|12732.2|12749.4|12733.3|12743.1|12727.3|0
1629466430000|2021-08-20 13:33:50|12744|12732|12744|12732|12744|12732|12744|12732|0
1629466440000|2021-08-20 13:34:00|12745.1|12733.1|12745.1|12733.1|12745.1|12733.1|12745.1|12733.1|0
1629466450000|2021-08-20 13:34:10|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|0
1629466460000|2021-08-20 13:34:20|12749.6|12729.6|12748.3|12736.3|12750.5|12736.3|12745.8|12729.4|5
1629466470000|2021-08-20 13:34:30|12748.1|12736.1|12744.8|12732.8|12748.1|12736.1|12744.8|12732.8|1
1629466480000|2021-08-20 13:34:40|12743.5|12731.5|12739.8|12727.8|12743.5|12731.5|12738.5|12726.5|0
1629466490000|2021-08-20 13:34:50|12741|12729|12744.1|12732.1|12744.1|12732.1|12741|12729|3
1629466500000|2021-08-20 13:35:00|12744.5|12732.5|12743.2|12731.2|12744.5|12732.5|12742.2|12730.2|1
1629466510000|2021-08-20 13:35:10|12742.2|12730.2|12743.4|12731.4|12744.5|12732.5|12742.2|12730.2|0
1629466520000|2021-08-20 13:35:20|12742.2|12730.2|12743.4|12731.4|12745.5|12733.5|12742.2|12730.2|0
1629466530000|2021-08-20 13:35:30|12743.2|12731.2|12742.3|12730.3|12743.2|12731.2|12742.3|12730.3|0
1629466540000|2021-08-20 13:35:40|12745.5|12733.5|12749.9|12729.9|12749.9|12734.6|12745.5|12729.7|0
1629466550000|2021-08-20 13:35:50|12751|12731|12750.8|12730.8|12751|12731|12750.8|12730.8|0
1629466560000|2021-08-20 13:36:00|12748.7|12728.7|12748.5|12728.5|12748.7|12733.6|12744|12727.5|1
1629466570000|2021-08-20 13:36:10|12745.2|12725.2|12745.2|12725.2|12745.2|12725.2|12745.2|12725.2|0
1629466580000|2021-08-20 13:36:20|12745.4|12725.4|12744.1|12724.1|12745.4|12726.9|12738.9|12724.1|0
1629466590000|2021-08-20 13:36:30|12738.9|12726.9|12741.4|12729.4|12745.2|12729.4|12738.9|12722.9|0
1629466600000|2021-08-20 13:36:40|12739.1|12727.1|12742.6|12730.6|12742.6|12730.6|12739.1|12727.1|0
1629466610000|2021-08-20 13:36:50|12740.3|12728.3|12741.4|12729.4|12741.4|12729.4|12740.3|12728.3|0
1629466620000|2021-08-20 13:37:00|12740.3|12728.3|12740.3|12728.3|12741.4|12729.4|12739.1|12727.1|0
1629466630000|2021-08-20 13:37:10|12739.1|12727.1|12740.3|12728.3|12740.3|12728.3|12739.1|12727.1|0
1629466650000|2021-08-20 13:37:30|12741.6|12729.6|12742.6|12730.6|12742.6|12730.6|12741.6|12729.6|0
1629466660000|2021-08-20 13:37:40|12742.8|12730.8|12742.6|12730.6|12742.8|12730.8|12742.6|12730.6|0
1629466670000|2021-08-20 13:37:50|12741.7|12729.7|12742.8|12730.8|12742.8|12730.8|12741.7|12729.7|0
1629466680000|2021-08-20 13:38:00|12743.9|12731.9|12743.2|12731.2|12744.3|12732.3|12741.8|12729.8|1
1629466690000|2021-08-20 13:38:10|12744.3|12732.3|12744.4|12732.4|12744.4|12732.4|12744.3|12732.3|4
1629466720000|2021-08-20 13:38:40|12743.2|12731.2|12743.2|12731.2|12743.2|12731.2|12743.2|12731.2|0
1629466730000|2021-08-20 13:38:50|12742.1|12730.1|12742.1|12730.1|12742.1|12730.1|12742.1|12730.1|0
1629466740000|2021-08-20 13:39:00|12740.9|12728.9|12739.3|12727.3|12740.9|12728.9|12739.3|12727.3|4
1629466750000|2021-08-20 13:39:10|12739.1|12727.1|12740.3|12728.3|12740.3|12728.3|12739.1|12727.1|3
1629466760000|2021-08-20 13:39:20|12739.3|12727.3|12741.2|12729.2|12741.2|12729.2|12739.1|12727.1|1
1629466770000|2021-08-20 13:39:30|12741.4|12729.4|12741.2|12729.2|12741.4|12729.4|12741.2|12729.2|0
1629466780000|2021-08-20 13:39:40|12741|12729|12741.2|12729.2|12741.2|12729.2|12741|12729|0
1629466790000|2021-08-20 13:39:50|12742.3|12730.3|12742.1|12730.1|12742.4|12730.4|12741.2|12729.2|5
1629466800000|2021-08-20 13:40:00|12742.3|12730.3|12742.9|12730.9|12742.9|12730.9|12740.9|12728.9|19
1629466810000|2021-08-20 13:40:10|12742.5|12730.5|12742.5|12730.5|12742.5|12730.5|12742.5|12730.5|1
1629466820000|2021-08-20 13:40:20|12744.7|12732.7|12745|12733|12747.9|12735.9|12744.7|12732.7|21
1629466860000|2021-08-20 13:41:00|12746.1|12734.1|12750.3|12730.3|12750.3|12734.1|12746.1|12730.3|0
1629466870000|2021-08-20 13:41:10|12751.3|12731.3|12750.9|12738.9|12751.3|12738.9|12747.5|12731.3|0
1629466880000|2021-08-20 13:41:20|12751.1|12739.1|12757.1|12745.1|12762.3|12750.3|12751.1|12739.1|24
1629466890000|2021-08-20 13:41:30|12754.6|12742.6|12755.9|12743.9|12757.1|12745.1|12754.6|12742.6|0
1629466900000|2021-08-20 13:41:40|12755.7|12743.7|12757.1|12745.1|12757.1|12745.1|12754.6|12742.6|3
1629466910000|2021-08-20 13:41:50|12757|12745|12754.3|12742.3|12757|12745|12754.3|12742.3|2
1629466930000|2021-08-20 13:42:10|12752.1|12740.1|12752.5|12740.5|12752.5|12740.5|12750.2|12738.2|1
1629466940000|2021-08-20 13:42:20|12753.6|12741.6|12751.5|12739.5|12753.6|12741.6|12751.5|12739.5|0
1629466950000|2021-08-20 13:42:30|12753.6|12741.6|12757.8|12737.8|12757.8|12743|12753.6|12737.8|7
1629466960000|2021-08-20 13:42:40|12756.7|12736.7|12753.8|12741.8|12757.8|12741.8|12753.6|12736.7|0
1629466970000|2021-08-20 13:42:50|12752.7|12740.7|12754.8|12742.8|12754.8|12742.8|12752.7|12740.7|0
1629466980000|2021-08-20 13:43:00|12754.3|12742.3|12754.3|12742.3|12754.3|12742.3|12754.3|12742.3|4
1629466990000|2021-08-20 13:43:10|12756.4|12744.4|12758.5|12746.5|12758.5|12746.5|12756.4|12744.4|1
1629467000000|2021-08-20 13:43:20|||||||||2
1629467020000|2021-08-20 13:43:40|12756.4|12744.4|12761|12741|12761|12744.4|12756.4|12741|19
1629467030000|2021-08-20 13:43:50|12759.3|12747.3|12761.6|12749.6|12761.6|12749.6|12759.3|12747.3|0
1629467040000|2021-08-20 13:44:00|12761.4|12749.4|12761.4|12749.4|12761.4|12749.4|12761.4|12749.4|0
1629467050000|2021-08-20 13:44:10|12763.7|12751.7|12769.5|12749.5|12769.5|12754|12762.1|12749.5|1
1629467060000|2021-08-20 13:44:20|12768.4|12748.4|12765.2|12745.2|12768.4|12748.4|12765.2|12745.2|0
1629467070000|2021-08-20 13:44:30|12761|12749|12761|12749|12761|12749|12761|12749|0
1629467080000|2021-08-20 13:44:40|12758.9|12746.9|12756.6|12744.6|12758.9|12746.9|12756.6|12744.6|0
1629467090000|2021-08-20 13:44:50|12756.8|12744.8|12756.6|12744.6|12756.8|12744.8|12756.6|12744.6|0
1629467120000|2021-08-20 13:45:20|12755.5|12743.5|12755.5|12743.5|12755.5|12743.5|12755.5|12743.5|5
1629467140000|2021-08-20 13:45:40|12755.3|12743.3|12754|12734|12755.3|12743.3|12750.2|12734|4
1629467150000|2021-08-20 13:45:50|12750.8|12730.8|12748.5|12728.5|12750.8|12730.8|12748.5|12728.5|0
1629467160000|2021-08-20 13:46:00|12750.8|12730.8|12749.7|12729.7|12751.8|12731.8|12748.5|12728.5|0
1629467170000|2021-08-20 13:46:10|12747.4|12727.4|12741.1|12729.1|12747.4|12729.1|12741.1|12727.4|0
1629467180000|2021-08-20 13:46:20|12741.3|12729.3|12741.3|12729.3|12741.3|12729.3|12740.2|12728.2|0
1629467200000|2021-08-20 13:46:40|12744.7|12732.7|12745.7|12733.7|12745.7|12733.7|12744.7|12732.7|0
1629467210000|2021-08-20 13:46:50|12746.8|12734.8|12747|12735|12747|12735|12746.8|12734.8|0
1629467220000|2021-08-20 13:47:00|12745.9|12733.9|12744.7|12732.7|12745.9|12733.9|12744.7|12732.7|0
1629467240000|2021-08-20 13:47:20|12745.7|12733.7|12746.8|12734.8|12747|12735|12745.7|12733.7|0
1629467250000|2021-08-20 13:47:30|12747|12735|12747|12735|12747|12735|12747|12735|0
1629467260000|2021-08-20 13:47:40|12751.2|12739.2|12751.2|12739.2|12754.4|12739.2|12750.2|12734.4|0
1629467270000|2021-08-20 13:47:50|12753.3|12733.3|12754.4|12734.4|12754.4|12734.4|12753.3|12733.3|0
1629467280000|2021-08-20 13:48:00|12750.2|12738.2|12745.9|12733.9|12750.2|12738.2|12745.7|12733.7|0
1629467290000|2021-08-20 13:48:10|12749.1|12737.1|12749.1|12737.1|12753.3|12737.1|12749.1|12733.3|0
1629467330000|2021-08-20 13:48:50|12750.2|12738.2|12751.2|12739.2|12751.2|12739.2|12750.2|12738.2|0
1629467340000|2021-08-20 13:49:00|12750.2|12738.2|12751.2|12739.2|12751.2|12739.2|12749.1|12737.1|0
1629467350000|2021-08-20 13:49:10|12754.4|12734.4|12750.2|12738.2|12754.4|12738.2|12747.9|12734.4|0
1629467360000|2021-08-20 13:49:20|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|12749.1|12737.1|0
1629467380000|2021-08-20 13:49:40|12747.9|12735.9|12746.8|12734.8|12747.9|12735.9|12746.8|12734.8|0
1629467390000|2021-08-20 13:49:50|12745.6|12733.6|12744.5|12732.5|12745.6|12733.6|12744.5|12732.5|0
1629467400000|2021-08-20 13:50:00|12745.6|12733.6|12745.7|12733.7|12745.7|12733.7|12745.6|12733.6|0
1629467410000|2021-08-20 13:50:10|12746.8|12734.8|12747.9|12735.9|12747.9|12735.9|12746.8|12734.8|0
1629467420000|2021-08-20 13:50:20|12748.1|12736.1|12748.2|12736.2|12748.2|12736.2|12748.1|12736.1|0
1629467440000|2021-08-20 13:50:40|12748.3|12736.3|12748.3|12736.3|12749.3|12737.3|12748.3|12736.3|0
1629467450000|2021-08-20 13:50:50|12748.1|12736.1|12744.7|12732.7|12748.1|12736.1|12744.7|12732.7|0
1629467460000|2021-08-20 13:51:00|12745.8|12733.8|12747|12735|12747|12735|12745.8|12733.8|1
1629467470000|2021-08-20 13:51:10|12748.1|12736.1|12748.1|12736.1|12748.3|12736.3|12748.1|12736.1|1
1629467480000|2021-08-20 13:51:20|12746.8|12734.8|12746.8|12734.8|12746.8|12734.8|12746.8|12734.8|0
1629467490000|2021-08-20 13:51:30|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|12745.8|12733.8|0
1629467500000|2021-08-20 13:51:40|12743.4|12731.4|12743.3|12731.3|12743.4|12731.4|12743.3|12731.3|0
1629467510000|2021-08-20 13:51:50|12742.9|12730.9|12743.3|12731.3|12743.3|12731.3|12742.9|12730.9|10
1629467530000|2021-08-20 13:52:10|12746.4|12734.4|12746.4|12734.4|12746.4|12734.4|12746.4|12734.4|0
1629467540000|2021-08-20 13:52:20|12747.5|12735.5|12743.1|12731.1|12747.5|12735.5|12743.1|12731.1|3
1629467570000|2021-08-20 13:52:50|12742|12730|12742|12730|12742|12730|12742|12730|1
1629467580000|2021-08-20 13:53:00|12741.8|12729.8|12739.3|12727.3|12741.8|12729.8|12739.3|12727.3|4
1629467590000|2021-08-20 13:53:10|12737.2|12725.2|12739.7|12727.7|12739.7|12727.7|12737.2|12725.2|1
1629467600000|2021-08-20 13:53:20|12741.8|12729.8|12740.8|12728.8|12741.8|12729.8|12740.8|12728.8|0
1629467610000|2021-08-20 13:53:30|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|12739.7|12727.7|0
1629467620000|2021-08-20 13:53:40|12739.5|12727.5|12735.1|12723.1|12739.5|12727.5|12735.1|12723.1|2
1629467630000|2021-08-20 13:53:50|12734.7|12722.7|12734.3|12722.3|12734.9|12722.9|12734.3|12722.3|11
1629467640000|2021-08-20 13:54:00|12734.7|12722.7|12734.3|12722.3|12735.6|12723.6|12734.3|12722.3|0
1629467650000|2021-08-20 13:54:10|12734.5|12722.5|12734.5|12722.5|12735.6|12723.6|12734.5|12722.5|0
1629467660000|2021-08-20 13:54:20|12736.6|12724.6|12736.8|12724.8|12741|12724.8|12736.6|12721|0
1629467670000|2021-08-20 13:54:30|12742.1|12722.1|12735.6|12723.6|12742.1|12724.8|12731.8|12719.8|1
1629467680000|2021-08-20 13:54:40|12735.4|12723.4|12735.6|12723.6|12735.6|12723.6|12734.3|12722.3|0
1629467690000|2021-08-20 13:54:50|12741.9|12721.9|12732.4|12720.4|12742.1|12722.5|12732.4|12720.4|2
1629467700000|2021-08-20 13:55:00|12733.5|12721.5|12737|12725|12738.3|12726.3|12733.5|12721.5|0
1629467710000|2021-08-20 13:55:10|12737.2|12725.2|12739.5|12727.5|12739.5|12727.5|12737.2|12725.2|0
1629467730000|2021-08-20 13:55:30|12739.7|12727.7|12744.1|12732.1|12748|12732.3|12739.7|12727.7|5
1629467740000|2021-08-20 13:55:40|12743.1|12731.1|12740.6|12728.6|12743.1|12731.1|12740.6|12728.6|0
1629467770000|2021-08-20 13:56:10|12740.4|12728.4|12740.6|12728.6|12740.6|12728.6|12740.4|12728.4|0
1629467780000|2021-08-20 13:56:20|12742.7|12730.7|12745.2|12733.2|12746.5|12734.5|12742.7|12730.7|0
1629467790000|2021-08-20 13:56:30|12744.2|12732.2|12741.7|12729.7|12746.9|12733.2|12741.7|12726.9|0
1629467800000|2021-08-20 13:56:40|12741.5|12729.5|12741.7|12729.7|12741.7|12729.7|12741.5|12729.5|0
1629467810000|2021-08-20 13:56:50|12746.9|12726.9|12743.1|12731.1|12746.9|12731.1|12743.1|12726.9|0
1629467820000|2021-08-20 13:57:00|12741.7|12729.7|12741.8|12729.8|12741.8|12729.8|12741.7|12729.7|0
1629467830000|2021-08-20 13:57:10|12741.7|12729.7|12741.5|12729.5|12742.7|12730.7|12741.5|12729.5|0
1629467840000|2021-08-20 13:57:20|12741.7|12729.7|12744.2|12732.2|12746.9|12732.2|12741.7|12726.9|0
1629467850000|2021-08-20 13:57:30|12746.5|12734.5|12749.2|12737.2|12749.2|12737.2|12746.5|12734.5|0
1629467860000|2021-08-20 13:57:40|12746.8|12734.8|12750.2|12738.2|12751.5|12739.5|12746.8|12734.8|0
1629467870000|2021-08-20 13:57:50|12746.7|12734.7|12742.7|12730.7|12747.7|12735.7|12742.7|12730.7|1
1629467880000|2021-08-20 13:58:00|12745|12733|12745|12733|12745|12733|12745|12733|0
1629467890000|2021-08-20 13:58:10|12743.8|12731.8|12746.3|12726.3|12746.3|12731.8|12742.5|12726.3|1
1629467910000|2021-08-20 13:58:30|12741.1|12729.1|12747.4|12727.4|12747.4|12729.1|12741.1|12725.3|0
1629467920000|2021-08-20 13:58:40|12747.6|12727.6|12750.1|12730.1|12750.1|12730.1|12747.6|12727.6|0
1629467930000|2021-08-20 13:58:50|12751.2|12731.2|12748.4|12736.4|12751.2|12736.4|12747.3|12731.2|5
1629467940000|2021-08-20 13:59:00|12749.5|12737.5|12754.9|12734.9|12754.9|12738.7|12749.5|12734.9|0
1629467960000|2021-08-20 13:59:20|12753.2|12741.2|12756.2|12736.2|12756.2|12741.2|12753.2|12736|0
1629467970000|2021-08-20 13:59:30|12753.4|12741.4|12756.2|12736.2|12756.2|12741.4|12753.4|12736.2|0
1629467980000|2021-08-20 13:59:40|12753.4|12741.4|12755.7|12743.7|12755.7|12743.7|12753.4|12741.4|0
1629468000000|2021-08-20 14:00:00|12764.2|12744.2|12760.7|12748.7|12764.2|12748.9|12760.5|12744.2|0
1629468010000|2021-08-20 14:00:10|12767.3|12755.3|12767.7|12747.7|12770|12755.3|12766.2|12747.7|2
1629468020000|2021-08-20 14:00:20|12767.9|12747.9|12764.3|12744.3|12770|12750|12764.3|12744.3|0
1629468030000|2021-08-20 14:00:30|12764.5|12744.5|12765.8|12745.8|12765.8|12745.8|12764.5|12744.5|0
1629468040000|2021-08-20 14:00:40|12764.5|12744.5|12761.2|12741.2|12764.5|12744.5|12761.2|12741.2|0
1629468050000|2021-08-20 14:00:50|12760.8|12740.8|12763.7|12743.7|12768.5|12743.7|12760.8|12738.3|7
1629468060000|2021-08-20 14:01:00|12765.8|12745.8|12763.9|12743.9|12767.4|12747.4|12763.9|12743.9|0
1629468070000|2021-08-20 14:01:10|12762.6|12742.6|12761.2|12741.2|12762.6|12742.6|12761.2|12741.2|0
1629468080000|2021-08-20 14:01:20|12761|12741|12761|12741|12761|12741|12761|12741|0
1629468090000|2021-08-20 14:01:30|12763.3|12743.3|12763.9|12751.9|12763.9|12751.9|12759.5|12743.3|0
1629468100000|2021-08-20 14:01:40|12768.5|12748.5|12767.2|12747.2|12768.5|12748.5|12766.2|12746.2|1
1629468110000|2021-08-20 14:01:50|12766|12746|12766|12746|12766|12746|12766|12746|0
1629468120000|2021-08-20 14:02:00|12766.2|12746.2|12769.4|12749.4|12769.4|12749.4|12766.2|12746.2|0
1629468130000|2021-08-20 14:02:10|12770.4|12750.4|12770.4|12750.4|12771.7|12751.7|12770.4|12750.4|0
1629468150000|2021-08-20 14:02:30|12770.6|12750.6|12770.4|12750.4|12770.6|12750.6|12770.4|12750.4|0
1629468160000|2021-08-20 14:02:40|12769.4|12749.4|12769.4|12749.4|12769.4|12749.4|12769.4|12749.4|0
1629468170000|2021-08-20 14:02:50|12769.5|12749.5|12769.5|12749.5|12769.5|12749.5|12769.5|12749.5|0
1629468190000|2021-08-20 14:03:10|12767.4|12747.4|12763.7|12743.7|12767.4|12747.4|12763.7|12743.7|0
1629468200000|2021-08-20 14:03:20|12756.7|12744.7|12762.7|12742.7|12767.1|12744.7|12756.7|12737.1|10
1629468210000|2021-08-20 14:03:30|12762.9|12742.9|12765.4|12745.4|12766.3|12746.3|12762.9|12742.9|0
1629468230000|2021-08-20 14:03:50|12765.6|12745.6|12767.7|12747.7|12767.7|12747.7|12765.6|12745.6|0
1629468240000|2021-08-20 14:04:00|12769|12749|12767.7|12747.7|12769|12749|12767.7|12747.7|0
1629468250000|2021-08-20 14:04:10|12767.9|12747.9|12769|12749|12769|12749|12767.7|12747.7|0
1629468260000|2021-08-20 14:04:20|12767.5|12747.5|12764.2|12744.2|12767.5|12747.5|12764.2|12744.2|0
1629468270000|2021-08-20 14:04:30|12763.1|12743.1|12767.7|12747.7|12767.7|12747.7|12763.1|12743.1|0
1629468290000|2021-08-20 14:04:50|12767.9|12747.9|12770.1|12750.1|12770.1|12750.1|12767.9|12747.9|0
1629468300000|2021-08-20 14:05:00|12765.4|12745.4|12765.4|12745.4|12767.7|12747.7|12761.9|12741.9|0
1629468320000|2021-08-20 14:05:20|12766.7|12746.7|12765.4|12745.4|12766.7|12746.7|12765.4|12745.4|0
1629468330000|2021-08-20 14:05:30|12764.2|12744.2|12765.2|12745.2|12765.2|12745.2|12764.2|12744.2|0
1629468340000|2021-08-20 14:05:40|12765.4|12745.4|12765.4|12745.4|12765.4|12745.4|12765.4|12745.4|0
1629468350000|2021-08-20 14:05:50|12765.2|12745.2|12764.2|12744.2|12766.7|12746.7|12764.2|12744.2|0
1629468360000|2021-08-20 14:06:00|12762.1|12742.1|12753.3|12741.3|12762.1|12745.7|12753.3|12741.3|0
1629468370000|2021-08-20 14:06:10|12753.1|12741.1|12754.4|12734.4|12754.4|12741.1|12753.1|12734.2|1
1629468380000|2021-08-20 14:06:20|12756.5|12736.5|12755.6|12735.6|12756.5|12736.5|12755.4|12735.4|0
1629468390000|2021-08-20 14:06:30|12761.3|12741.3|12767.7|12747.7|12767.7|12747.7|12759.6|12741.3|0
1629468400000|2021-08-20 14:06:40|12766.7|12746.7|12765.4|12745.4|12766.7|12746.7|12765.4|12745.4|0
1629468420000|2021-08-20 14:07:00|12764.2|12744.2|12763.1|12743.1|12765.4|12745.4|12763.1|12743.1|0
1629468430000|2021-08-20 14:07:10|12761.9|12741.9|12761.9|12741.9|12761.9|12741.9|12761.9|12741.9|0
1629468460000|2021-08-20 14:07:40|12758.4|12746.4|12758.4|12746.4|12758.4|12746.4|12758.4|12746.4|0
1629468470000|2021-08-20 14:07:50|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|0
1629468480000|2021-08-20 14:08:00|12761.9|12741.9|12762.1|12742.1|12762.1|12742.1|12761.9|12741.9|1
1629468510000|2021-08-20 14:08:30|12764.2|12744.2|12764.4|12744.4|12764.4|12744.4|12764.2|12744.2|0
1629468520000|2021-08-20 14:08:40|12764.2|12744.2|12764.2|12744.2|12764.2|12744.2|12764.2|12744.2|0
1629468540000|2021-08-20 14:09:00|12763.1|12743.1|12763.1|12743.1|12763.1|12743.1|12763.1|12743.1|0
1629468550000|2021-08-20 14:09:10|12761.9|12741.9|12761.9|12741.9|12761.9|12741.9|12761.9|12741.9|0
1629468560000|2021-08-20 14:09:20|12763|12743|12764|12744|12764|12744|12763|12743|0
1629468570000|2021-08-20 14:09:30|12761.9|12741.9|12763|12743|12763|12743|12761.9|12741.9|0
1629468580000|2021-08-20 14:09:40|12764|12744|12764|12744|12764|12744|12764|12744|0
1629468590000|2021-08-20 14:09:50|12760.4|12748.4|12766.3|12746.3|12768.4|12752.6|12760.4|12746.3|0
1629468600000|2021-08-20 14:10:00|12765.1|12745.1|12766.8|12754.8|12766.8|12754.8|12762.1|12745.1|0
1629468610000|2021-08-20 14:10:10|12766.6|12754.6|12765.5|12745.5|12766.8|12754.8|12759.6|12745.5|2
1629468620000|2021-08-20 14:10:20|12760.9|12748.9|12762.1|12750.1|12762.1|12750.1|12760.9|12748.9|0
1629468630000|2021-08-20 14:10:30|12764.5|12752.5|12769.5|12757.5|12769.5|12757.5|12764.5|12752.5|6
1629468640000|2021-08-20 14:10:40|12767.3|12755.3|12768.8|12748.8|12770.1|12755.3|12767.3|12748.8|0
1629468650000|2021-08-20 14:10:50|12767.8|12747.8|12766.7|12746.7|12767.8|12747.8|12766.7|12746.7|0
1629468660000|2021-08-20 14:11:00|12767.8|12747.8|12769|12749|12769|12749|12767.8|12747.8|0
1629468670000|2021-08-20 14:11:10|12767.8|12747.8|12769|12749|12769|12749|12767.8|12747.8|0
1629468690000|2021-08-20 14:11:30|12770.1|12750.1|12768.4|12756.4|12770.1|12756.4|12766.3|12750.1|0
1629468710000|2021-08-20 14:11:50|12771|12751|12766.7|12746.7|12771|12751|12766.7|12746.7|0
1629468720000|2021-08-20 14:12:00|12766.5|12746.5|12764.2|12744.2|12766.5|12746.5|12764.2|12744.2|0
1629468730000|2021-08-20 14:12:10|12761.9|12741.9|12755.6|12743.6|12761.9|12745.7|12755.6|12741.9|0
1629468750000|2021-08-20 14:12:30|12754.5|12742.5|12751|12739|12754.5|12742.5|12751|12739|0
1629468770000|2021-08-20 14:12:50|12752|12740|12754.2|12742.2|12754.2|12742.2|12752|12740|0
1629468780000|2021-08-20 14:13:00|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|0
1629468790000|2021-08-20 14:13:10|12756.7|12744.7|12763.2|12743.2|12763.2|12745.7|12756.7|12742.1|0
1629468800000|2021-08-20 14:13:20|12760.9|12740.9|12754.5|12742.5|12760.9|12746.7|12754.5|12740.9|5
1629468810000|2021-08-20 14:13:30|12752.4|12740.4|12750.1|12738.1|12752.4|12740.4|12749.9|12737.9|0
1629468820000|2021-08-20 14:13:40|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|0
1629468840000|2021-08-20 14:14:00|12752.2|12740.2|12757.7|12745.7|12757.7|12745.7|12752.2|12740.2|0
1629468850000|2021-08-20 14:14:10|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|12754.5|12742.5|0
1629468900000|2021-08-20 14:15:00|12756.7|12744.7|12756.7|12744.7|12757.7|12745.7|12756.7|12744.7|0
1629468910000|2021-08-20 14:15:10|12754.5|12742.5|12751.4|12739.4|12754.5|12742.5|12751.2|12739.2|0
1629468920000|2021-08-20 14:15:20|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|0
1629468930000|2021-08-20 14:15:30|12750.1|12738.1|12750.1|12738.1|12750.1|12738.1|12750.1|12738.1|0
1629468940000|2021-08-20 14:15:40|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|12751.2|12739.2|0
1629468950000|2021-08-20 14:15:50|12753.3|12741.3|12754.6|12742.6|12754.6|12742.6|12753.3|12741.3|0
1629468980000|2021-08-20 14:16:20|12753.5|12741.5|12753.5|12741.5|12753.5|12741.5|12753.5|12741.5|0
1629468990000|2021-08-20 14:16:30|12754.6|12742.6|12754.6|12742.6|12754.6|12742.6|12754.6|12742.6|0
1629469000000|2021-08-20 14:16:40|12760.1|12748.1|12758.8|12746.8|12760.1|12748.1|12757.7|12745.7|0
1629469020000|2021-08-20 14:17:00|12759|12747|12758.8|12746.8|12761.1|12749.1|12758.8|12746.8|0
1629469030000|2021-08-20 14:17:10|12757.6|12745.6|12757.4|12745.4|12757.6|12745.6|12757.4|12745.4|0
1629469050000|2021-08-20 14:17:30|12758.4|12746.4|12758.4|12746.4|12758.4|12746.4|12758.4|12746.4|0
1629469060000|2021-08-20 14:17:40|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|0
1629469070000|2021-08-20 14:17:50|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|12757.4|12745.4|0
1629469090000|2021-08-20 14:18:10|12758.6|12746.6|12759.7|12747.7|12759.7|12747.7|12758.4|12746.4|0
1629469100000|2021-08-20 14:18:20|12760.9|12748.9|12763.1|12751.1|12763.1|12751.1|12760.9|12748.9|3
1629469120000|2021-08-20 14:18:40|12762|12750|12762|12750|12762|12750|12762|12750|0
1629469160000|2021-08-20 14:19:20|12764.3|12752.3|12766.8|12754.8|12766.8|12754.8|12764.3|12752.3|6
1629469200000|2021-08-20 14:20:00|12765.6|12753.6|12762.2|12750.2|12765.6|12753.6|12762.2|12750.2|0
1629469210000|2021-08-20 14:20:10|||||||||1
1629469220000|2021-08-20 14:20:20|12762|12750|12758.8|12746.8|12762|12750|12758.8|12746.8|0
1629469230000|2021-08-20 14:20:30|12760.9|12748.9|12758.8|12746.8|12760.9|12748.9|12758.8|12746.8|0
1629469250000|2021-08-20 14:20:50|12760.9|12748.9|12762.2|12750.2|12762.2|12750.2|12760.9|12748.9|0
1629469260000|2021-08-20 14:21:00|12763.3|12751.3|12757.8|12745.8|12763.3|12751.3|12757.8|12745.8|0
1629469270000|2021-08-20 14:21:10|12755.6|12743.6|12759.9|12747.9|12759.9|12747.9|12755.6|12743.6|0
1629469310000|2021-08-20 14:21:50|12761.1|12749.1|12762.2|12750.2|12762.2|12750.2|12760.9|12748.9|0
1629469320000|2021-08-20 14:22:00|12762|12750|12762.2|12750.2|12762.2|12750.2|12760.9|12748.9|0
1629469330000|2021-08-20 14:22:10|12763.3|12751.3|12763.3|12751.3|12763.3|12751.3|12763.3|12751.3|0
1629469340000|2021-08-20 14:22:20|12759.9|12747.9|12755.6|12743.6|12759.9|12747.9|12755.6|12743.6|0
1629469350000|2021-08-20 14:22:30|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|12753.3|12741.3|0
1629469380000|2021-08-20 14:23:00|12753.5|12741.5|12756|12744|12756|12744|12753.5|12741.5|0
1629469390000|2021-08-20 14:23:10|12755|12743|12753.7|12741.7|12755|12743|12753.7|12741.7|0
1629469410000|2021-08-20 14:23:30|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|2
1629469450000|2021-08-20 14:24:10|12751.4|12739.4|12750.2|12738.2|12751.4|12739.4|12750.2|12738.2|0
1629469460000|2021-08-20 14:24:20|12752.5|12740.5|12753.9|12741.9|12753.9|12741.9|12752.5|12740.5|0
1629469470000|2021-08-20 14:24:30|12755|12743|12755|12743|12755|12743|12755|12743|0
1629469480000|2021-08-20 14:24:40|12752.8|12740.8|12751.6|12739.6|12752.8|12740.8|12751.6|12739.6|0
1629469490000|2021-08-20 14:24:50|12751.8|12739.8|12752.7|12740.7|12752.8|12740.8|12751.8|12739.8|0
1629469500000|2021-08-20 14:25:00|12752.9|12740.9|12752.9|12740.9|12753.9|12741.9|12752.9|12740.9|0
1629469510000|2021-08-20 14:25:10|12753.9|12741.9|12752.9|12740.9|12753.9|12741.9|12751.6|12739.6|0
1629469520000|2021-08-20 14:25:20|12752.7|12740.7|12750.2|12738.2|12752.7|12740.7|12750.2|12738.2|3
1629469530000|2021-08-20 14:25:30|12748.9|12736.9|12747.9|12735.9|12748.9|12736.9|12747.9|12735.9|0
1629469560000|2021-08-20 14:26:00|12748.9|12736.9|12745|12733|12748.9|12736.9|12743.7|12731.7|2
1629469570000|2021-08-20 14:26:10|12743.7|12731.7|12743.7|12731.7|12743.7|12731.7|12743.7|12731.7|0
1629469580000|2021-08-20 14:26:20|12747.5|12727.5|12743.4|12731.4|12747.5|12731.4|12743.4|12727.5|0
1629469590000|2021-08-20 14:26:30|12743.2|12731.2|12744.2|12732.2|12744.2|12732.2|12743.2|12731.2|0
1629469600000|2021-08-20 14:26:40|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|0
1629469610000|2021-08-20 14:26:50|12749.7|12729.7|12746|12734|12749.9|12734|12746|12729.7|0
1629469630000|2021-08-20 14:27:10|12745.9|12733.9|12743.7|12731.7|12745.9|12733.9|12743.7|12731.7|0
1629469670000|2021-08-20 14:27:50|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|0
1629469680000|2021-08-20 14:28:00|12742.7|12730.7|12742.7|12730.7|12743.7|12731.7|12742.7|12730.7|0
1629469690000|2021-08-20 14:28:10|12743.7|12731.7|12743.7|12731.7|12743.7|12731.7|12743.7|12731.7|0
1629469700000|2021-08-20 14:28:20|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|0
1629469710000|2021-08-20 14:28:30|12743.7|12731.7|12747.1|12735.1|12747.1|12735.1|12743.7|12731.7|0
1629469740000|2021-08-20 14:29:00|12748.2|12736.2|12750.3|12738.3|12750.3|12738.3|12748.2|12736.2|0
1629469750000|2021-08-20 14:29:10|12751.6|12739.6|12751.4|12739.4|12751.6|12739.6|12751.4|12739.4|0
1629469760000|2021-08-20 14:29:20|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|0
1629469780000|2021-08-20 14:29:40|12752.8|12740.8|12755.6|12735.6|12756.6|12740.8|12752.8|12735.6|0
1629469790000|2021-08-20 14:29:50|12747.1|12735.1|12753.4|12733.4|12753.4|12735.1|12747.1|12733.4|0
1629469800000|2021-08-20 14:30:00|12748.2|12736.2|12753.4|12733.4|12754.5|12737.2|12748.2|12733.2|0
1629469810000|2021-08-20 14:30:10|12748.2|12736.2|12748.2|12736.2|12748.2|12736.2|12748.2|12736.2|0
1629469830000|2021-08-20 14:30:30|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|0
1629469850000|2021-08-20 14:30:50|12748.9|12736.9|12751.1|12739.1|12751.1|12739.1|12748.9|12736.9|0
1629469860000|2021-08-20 14:31:00|12753.2|12741.2|12753.2|12741.2|12753.2|12741.2|12753.2|12741.2|0
1629469910000|2021-08-20 14:31:50|12753.4|12741.4|12753.4|12741.4|12753.4|12741.4|12753.4|12741.4|0
1629469920000|2021-08-20 14:32:00|12753.2|12741.2|12751.1|12739.1|12753.2|12741.2|12750|12738|1
1629469930000|2021-08-20 14:32:10|12748.9|12736.9|12748.8|12736.8|12748.9|12736.9|12748.8|12736.8|0
1629469940000|2021-08-20 14:32:20|12747.9|12735.9|12747.9|12735.9|12747.9|12735.9|12747.9|12735.9|2
1629469960000|2021-08-20 14:32:40|12747.7|12735.7|12747.9|12735.9|12747.9|12735.9|12747.7|12735.7|0
1629469970000|2021-08-20 14:32:50|12747.7|12735.7|12747.7|12735.7|12747.7|12735.7|12747.7|12735.7|0
1629469980000|2021-08-20 14:33:00|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|0
1629470020000|2021-08-20 14:33:40|12750.9|12738.9|12750.9|12738.9|12750.9|12738.9|12750.9|12738.9|0
1629470040000|2021-08-20 14:34:00|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|0
1629470070000|2021-08-20 14:34:30|12749.8|12737.8|12749.8|12737.8|12749.8|12737.8|12749.8|12737.8|0
1629470090000|2021-08-20 14:34:50|12747.7|12735.7|12746.3|12734.3|12747.7|12735.7|12745|12733|2
1629470120000|2021-08-20 14:35:20|12746.1|12734.1|12743.8|12731.8|12746.1|12734.1|12742.7|12730.7|0
1629470130000|2021-08-20 14:35:30|12746.3|12734.3|12746.5|12734.5|12746.5|12734.5|12746.3|12734.3|0
1629470140000|2021-08-20 14:35:40|12745.4|12733.4|12740.4|12728.4|12745.4|12733.4|12740.4|12728.4|2
1629470150000|2021-08-20 14:35:50|12741.5|12729.5|12741.5|12729.5|12741.5|12729.5|12740.4|12728.4|0
1629470170000|2021-08-20 14:36:10|12742.5|12730.5|12741.5|12729.5|12743.6|12731.6|12741.5|12729.5|0
1629470190000|2021-08-20 14:36:30|12742.5|12730.5|12742.5|12730.5|12743.6|12731.6|12742.5|12730.5|0
1629470200000|2021-08-20 14:36:40|12743.6|12731.6|12742.5|12730.5|12743.6|12731.6|12742.5|12730.5|0
1629470210000|2021-08-20 14:36:50|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|12743.6|12731.6|0
1629470220000|2021-08-20 14:37:00|12742.5|12730.5|12743.8|12731.8|12743.8|12731.8|12742.5|12730.5|0
1629470230000|2021-08-20 14:37:10|12744.8|12732.8|12746.3|12734.3|12746.3|12734.3|12744.8|12732.8|0
1629470250000|2021-08-20 14:37:30|12747.5|12735.5|12749.7|12737.7|12749.7|12737.7|12747.3|12735.3|0
1629470270000|2021-08-20 14:37:50|12749.8|12737.8|12750.9|12738.9|12750.9|12738.9|12749.8|12737.8|3
1629470280000|2021-08-20 14:38:00|12752.2|12740.2|12751.1|12739.1|12752.2|12740.2|12751.1|12739.1|2
1629470320000|2021-08-20 14:38:40|12750|12738|12747.5|12735.5|12750|12738|12746.7|12734.7|0
1629470340000|2021-08-20 14:39:00|12750.7|12738.7|12751.1|12739.1|12751.1|12739.1|12750.7|12738.7|0
1629470350000|2021-08-20 14:39:10|12749.9|12737.9|12752.2|12740.2|12752.2|12740.2|12749.9|12737.9|0
1629470360000|2021-08-20 14:39:20|12752.4|12740.4|12756.3|12744.3|12756.3|12744.3|12752.4|12740.4|9
1629470370000|2021-08-20 14:39:30|12759|12739|12759|12739|12759|12739|12759|12739|0
1629470380000|2021-08-20 14:39:40|12756.3|12744.3|12756.1|12744.1|12756.3|12744.3|12756.1|12744.1|0
1629470400000|2021-08-20 14:40:00|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|12755.9|12743.9|0
1629470410000|2021-08-20 14:40:10|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|0
1629470420000|2021-08-20 14:40:20|12752.5|12740.5|12753.6|12741.6|12753.6|12741.6|12752.5|12740.5|0
1629470430000|2021-08-20 14:40:30|12752.5|12740.5|12752.4|12740.4|12752.5|12740.5|12752.4|12740.4|0
1629470440000|2021-08-20 14:40:40|12752.2|12740.2|12751.1|12739.1|12752.2|12740.2|12751.1|12739.1|0
1629470450000|2021-08-20 14:40:50|12750.1|12738.1|12751.1|12739.1|12751.1|12739.1|12750.1|12738.1|0
1629470460000|2021-08-20 14:41:00|12751.3|12739.3|12752.4|12740.4|12752.4|12740.4|12751.3|12739.3|0
1629470470000|2021-08-20 14:41:10|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|0
1629470480000|2021-08-20 14:41:20|12751.1|12739.1|12749.9|12737.9|12751.1|12739.1|12749.9|12737.9|0
1629470520000|2021-08-20 14:42:00|12748.8|12736.8|12749.9|12737.9|12749.9|12737.9|12748.6|12736.6|0
1629470530000|2021-08-20 14:42:10|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|0
1629470550000|2021-08-20 14:42:30|12752.4|12740.4|12751.1|12739.1|12752.4|12740.4|12751.1|12739.1|0
1629470630000|2021-08-20 14:43:50|12752.2|12740.2|12753.6|12741.6|12753.6|12741.6|12752.2|12740.2|0
1629470640000|2021-08-20 14:44:00|12753.8|12741.8|12758.6|12746.6|12758.6|12746.6|12753.8|12741.8|0
1629470650000|2021-08-20 14:44:10|12758.4|12746.4|12754.7|12742.7|12758.4|12746.4|12754.7|12742.7|0
1629470660000|2021-08-20 14:44:20|12754.9|12742.9|12758.6|12746.6|12758.6|12746.6|12754.9|12742.9|1
1629470680000|2021-08-20 14:44:40|12761.1|12749.1|12758.6|12746.6|12761.1|12749.1|12758.6|12746.6|0
1629470700000|2021-08-20 14:45:00|12758.4|12746.4|12754.9|12742.9|12758.4|12746.4|12754.9|12742.9|0
1629470720000|2021-08-20 14:45:20|12755.1|12743.1|12754.9|12742.9|12755.1|12743.1|12754.9|12742.9|0
1629470730000|2021-08-20 14:45:30|12757.4|12745.4|12758.6|12746.6|12758.6|12746.6|12757.4|12745.4|0
1629470740000|2021-08-20 14:45:40|12759.9|12747.9|12758.6|12746.6|12759.9|12747.9|12758.6|12746.6|0
1629470750000|2021-08-20 14:45:50|12759.9|12747.9|12757.4|12745.4|12759.9|12747.9|12757.4|12745.4|0
1629470780000|2021-08-20 14:46:20|12757.2|12745.2|12757.2|12745.2|12757.2|12745.2|12757.2|12745.2|0
1629470790000|2021-08-20 14:46:30|12756.1|12744.1|12757.2|12745.2|12757.2|12745.2|12756.1|12744.1|0
1629470800000|2021-08-20 14:46:40|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|0
1629470840000|2021-08-20 14:47:20|12757.2|12745.2|12755.1|12743.1|12757.2|12745.2|12755.1|12743.1|5
1629470860000|2021-08-20 14:47:40|12755.3|12743.3|12757.6|12745.6|12758.8|12746.8|12755.3|12743.3|2
1629470870000|2021-08-20 14:47:50|12758.8|12746.8|12757.6|12745.6|12758.8|12746.8|12757.6|12745.6|0
1629470890000|2021-08-20 14:48:10|12757.8|12745.8|12758.8|12746.8|12758.8|12746.8|12757.8|12745.8|0
1629470910000|2021-08-20 14:48:30|12760.1|12748.1|12762.4|12750.4|12762.4|12750.4|12760.1|12748.1|2
1629470920000|2021-08-20 14:48:40|12762.6|12750.6|12763.7|12751.7|12763.7|12751.7|12762.6|12750.6|0
1629470930000|2021-08-20 14:48:50|12764.9|12752.9|12767.2|12755.2|12767.2|12755.2|12764.9|12752.9|0
1629470940000|2021-08-20 14:49:00|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|12768.5|12756.5|0
1629470950000|2021-08-20 14:49:10|12768.3|12756.3|12768.5|12756.5|12768.5|12756.5|12767.2|12755.2|0
1629470960000|2021-08-20 14:49:20|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|2
1629470970000|2021-08-20 14:49:30|12769.3|12757.3|12771.8|12759.8|12772|12760|12769.3|12757.3|0
1629470980000|2021-08-20 14:49:40|12772|12760|12775.6|12763.6|12775.6|12763.6|12772|12760|4
1629470990000|2021-08-20 14:49:50|12773.3|12761.3|12773.3|12761.3|12773.3|12761.3|12773.3|12761.3|0
1629471000000|2021-08-20 14:50:00|12775.6|12763.6|12777.7|12765.7|12777.7|12765.7|12775.6|12763.6|10
1629471010000|2021-08-20 14:50:10|12777.5|12765.5|12779.8|12767.8|12779.8|12767.8|12777.5|12765.5|7
1629471020000|2021-08-20 14:50:20|12778.6|12766.6|12778.6|12766.6|12779.8|12767.8|12777.7|12765.7|1
1629471030000|2021-08-20 14:50:30|12777.3|12765.3|12778|12758|12778|12765.5|12775.2|12756.9|0
1629471040000|2021-08-20 14:50:40|12775.2|12763.2|12775.2|12763.2|12779|12763.2|12775.2|12758|0
1629471050000|2021-08-20 14:50:50|12776.5|12764.5|12777.5|12765.5|12777.5|12765.5|12776.3|12764.3|0
1629471060000|2021-08-20 14:51:00|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|0
1629471070000|2021-08-20 14:51:10|12778.6|12766.6|12777.3|12765.3|12778.6|12766.6|12777.3|12765.3|2
1629471080000|2021-08-20 14:51:20|12779.7|12767.7|12777.3|12765.3|12779.7|12767.7|12777.3|12765.3|0
1629471090000|2021-08-20 14:51:30|12779.7|12767.7|12778.4|12766.4|12779.7|12767.7|12778.4|12766.4|0
1629471100000|2021-08-20 14:51:40|12778.6|12766.6|12779.7|12767.7|12779.7|12767.7|12778.4|12766.4|0
1629471110000|2021-08-20 14:51:50|12782|12770|12782|12770|12782|12770|12782|12770|0
1629471120000|2021-08-20 14:52:00|12780.9|12768.9|12782|12770|12782|12770|12780.9|12768.9|1
1629471130000|2021-08-20 14:52:10|12784.5|12772.5|12789.2|12769.2|12789.2|12773.6|12784.5|12769.2|15
1629471140000|2021-08-20 14:52:20|12785|12773|12784|12772|12787.8|12774.1|12784|12766.7|0
1629471150000|2021-08-20 14:52:30|12785|12773|12803.5|12783.5|12808.1|12788.1|12785|12773|6
1629471160000|2021-08-20 14:52:40|12803.3|12783.3|12802|12790|12804.3|12790.9|12796.6|12781|0
1629471170000|2021-08-20 14:52:50|12803|12791|12810.4|12798.4|12810.4|12798.4|12803|12791|1
1629471180000|2021-08-20 14:53:00|12809.3|12797.3|12807.2|12795.2|12817.9|12801.9|12807.2|12795.2|0
1629471190000|2021-08-20 14:53:10|12806.8|12794.8|12809.4|12789.4|12809.4|12795.9|12805.5|12789.4|0
1629471200000|2021-08-20 14:53:20|12804.1|12792.1|12809.4|12789.4|12809.4|12792.1|12802.9|12788.3|0
1629471210000|2021-08-20 14:53:30|12806.8|12794.8|12806.8|12794.8|12807.9|12795.9|12806.8|12794.8|0
1629471220000|2021-08-20 14:53:40|12805.7|12793.7|12808.3|12788.3|12808.3|12793.7|12804.5|12788.3|0
1629471260000|2021-08-20 14:54:20|12809.4|12789.4|12809.4|12789.4|12809.4|12789.4|12809.4|12789.4|0
1629471270000|2021-08-20 14:54:30|12809.5|12789.5|12809.1|12797.1|12809.5|12797.1|12807.9|12789.5|0
1629471280000|2021-08-20 14:54:40|12809.3|12797.3|12807.9|12795.9|12809.3|12797.3|12807.9|12795.9|0
1629471300000|2021-08-20 14:55:00|12806.8|12794.8|12806.8|12794.8|12809.4|12794.8|12802.9|12789.4|0
1629471320000|2021-08-20 14:55:20|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|0
1629471330000|2021-08-20 14:55:30|12807.9|12795.9|12809.3|12797.3|12809.3|12797.3|12807.9|12795.9|0
1629471340000|2021-08-20 14:55:40|12809.1|12797.1|12807.9|12795.9|12809.1|12797.1|12807|12795|0
1629471350000|2021-08-20 14:55:50|12806.6|12794.6|12806.4|12794.4|12807.7|12795.7|12806.4|12794.4|0
1629471360000|2021-08-20 14:56:00|12806.6|12794.6|12809.1|12797.1|12809.1|12797.1|12806.6|12794.6|0
1629471370000|2021-08-20 14:56:10|12808.1|12796.1|12807.9|12795.9|12809.1|12797.1|12807.9|12795.9|0
1629471380000|2021-08-20 14:56:20|12808.1|12796.1|12809.1|12797.1|12809.1|12797.1|12808.1|12796.1|0
1629471390000|2021-08-20 14:56:30|12810.2|12798.2|12820|12808|12821.2|12809.2|12810.2|12798.2|3
1629471400000|2021-08-20 14:56:40|12821.2|12809.2|12820|12808|12821.2|12809.2|12820|12808|2
1629471410000|2021-08-20 14:56:50|12820.2|12808.2|12820.2|12808.2|12821.2|12809.2|12818.9|12806.9|0
1629471420000|2021-08-20 14:57:00|12818.1|12806.1|12823.7|12811.7|12823.7|12811.7|12818.1|12800.8|0
1629471430000|2021-08-20 14:57:10|12821.6|12809.6|12825.6|12805.6|12830.4|12814.2|12821.6|12805.6|1
1629471440000|2021-08-20 14:57:20|12821.4|12809.4|12823.9|12811.9|12823.9|12811.9|12821.2|12802.9|0
1629471450000|2021-08-20 14:57:30|12826.2|12814.2|12828.6|12816.6|12829.6|12817.6|12826.2|12814.2|0
1629471460000|2021-08-20 14:57:40|12829.6|12817.6|12829.6|12817.6|12829.6|12817.6|12829.6|12817.6|0
1629471470000|2021-08-20 14:57:50|12828.4|12816.4|12832.6|12812.6|12832.6|12818.9|12827.3|12811.3|1
1629471480000|2021-08-20 14:58:00|12833.6|12813.6|12833.2|12821.2|12833.6|12821.2|12830.9|12812.6|0
1629471490000|2021-08-20 14:58:10|12831.9|12819.9|12832.6|12812.6|12832.6|12820.1|12830.9|12812.6|0
1629471500000|2021-08-20 14:58:20|12828.4|12816.4|12831.9|12819.9|12831.9|12819.9|12828.4|12816.4|0
1629471510000|2021-08-20 14:58:30|12830.9|12818.9|12830.9|12818.9|12832.6|12818.9|12830.9|12812.6|0
1629471520000|2021-08-20 14:58:40|12834.7|12814.7|12830.9|12818.9|12834.7|12818.9|12830.9|12813.6|0
1629471530000|2021-08-20 14:58:50|12833.6|12813.6|12830.9|12818.9|12833.6|12818.9|12829.8|12813.6|0
1629471540000|2021-08-20 14:59:00|12830.7|12818.7|12829.4|12817.4|12830.9|12818.9|12829.3|12817.3|1
1629471550000|2021-08-20 14:59:10|12829.3|12817.3|12826.9|12814.9|12829.3|12817.3|12825.9|12813.9|0
1629471560000|2021-08-20 14:59:20|12827.1|12815.1|12828.2|12816.2|12828.2|12816.2|12827.1|12815.1|0
1629471570000|2021-08-20 14:59:30|12827.1|12815.1|12826.8|12814.8|12827.1|12815.1|12825.9|12813.9|0
1629471590000|2021-08-20 14:59:50|12823.6|12811.6|12823.4|12811.4|12826.1|12811.6|12822.3|12805.1|0
1629471600000|2021-08-20 15:00:00|12824.4|12812.4|12832.6|12812.6|12833.6|12816|12824.4|12812.4|4
1629471610000|2021-08-20 15:00:10|12828.8|12816.8|12830.9|12818.9|12830.9|12818.9|12828.8|12816.8|0
1629471620000|2021-08-20 15:00:20|12831.9|12819.9|12831.9|12819.9|12833.2|12821.2|12831.9|12819.9|1
1629471630000|2021-08-20 15:00:30|12830.9|12818.9|12829.8|12817.8|12833.8|12818.9|12829.8|12813.6|0
1629471640000|2021-08-20 15:00:40|12833.6|12813.6|12832.6|12812.6|12833.6|12813.6|12832.6|12812.6|0
1629471650000|2021-08-20 15:00:50|12832.4|12812.4|12830.9|12818.9|12832.4|12818.9|12830.3|12810.3|0
1629471660000|2021-08-20 15:01:00|12832.6|12812.6|12831.3|12811.3|12832.6|12812.6|12831.3|12811.3|0
1629471670000|2021-08-20 15:01:10|12830.3|12810.3|12832.6|12812.6|12832.6|12812.6|12830.3|12810.3|0
1629471680000|2021-08-20 15:01:20|12831.3|12811.3|12826.1|12814.1|12831.3|12814.1|12826.1|12810.3|0
1629471710000|2021-08-20 15:01:50|12830.3|12810.3|12830.3|12810.3|12830.3|12810.3|12830.3|12810.3|0
1629471720000|2021-08-20 15:02:00|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|0
1629471740000|2021-08-20 15:02:20|12828.4|12816.4|12828.4|12816.4|12828.4|12816.4|12828.4|12816.4|0
1629471750000|2021-08-20 15:02:30|12828.6|12816.6|12828.4|12816.4|12830.7|12818.7|12828.4|12816.4|0
1629471760000|2021-08-20 15:02:40|12830.7|12818.7|12832.6|12812.6|12832.6|12818.9|12830.7|12812.6|0
1629471770000|2021-08-20 15:02:50|12831.3|12811.3|12830.9|12818.9|12834.7|12818.9|12830.3|12810.3|0
1629471780000|2021-08-20 15:03:00|12831.1|12819.1|12829.8|12817.8|12833.2|12821.2|12829.8|12812.6|0
1629471790000|2021-08-20 15:03:10|12833.3|12813.3|12833.3|12813.3|12833.3|12813.3|12833.3|12813.3|1
1629471800000|2021-08-20 15:03:20|12832.2|12812.2|12830.1|12810.1|12832.2|12812.2|12830.1|12810.1|0
1629471810000|2021-08-20 15:03:30|12829.9|12809.9|12830.1|12810.1|12830.3|12810.3|12829.2|12809.2|0
1629471820000|2021-08-20 15:03:40|12831.2|12811.2|12832.2|12812.2|12832.2|12812.2|12831.2|12811.2|0
1629471830000|2021-08-20 15:03:50|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|0
1629471840000|2021-08-20 15:04:00|12830.3|12810.3|12830.3|12810.3|12830.3|12810.3|12830.3|12810.3|0
1629471850000|2021-08-20 15:04:10|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|0
1629471860000|2021-08-20 15:04:20|12825|12813|12823.6|12811.6|12827.8|12813|12823.6|12807.8|0
1629471870000|2021-08-20 15:04:30|12827.8|12807.8|12827.8|12807.8|12827.8|12811.6|12823.6|12807.6|0
1629471880000|2021-08-20 15:04:40|12825.5|12805.5|12824.5|12812.5|12828.8|12812.5|12824.5|12805.5|0
1629471890000|2021-08-20 15:04:50|12824.3|12812.3|12826.8|12814.8|12828|12816|12824.3|12812.3|4
1629471900000|2021-08-20 15:05:00|12825.7|12813.7|12824.3|12812.3|12825.7|12813.7|12824.3|12812.3|0
1629471910000|2021-08-20 15:05:10|12824.5|12812.5|12823|12811|12825.5|12813.5|12823|12811|5
1629471920000|2021-08-20 15:05:20|12823.2|12811.2|12828.4|12816.4|12828.4|12816.4|12823.2|12811.2|7
1629471930000|2021-08-20 15:05:30|12829.5|12817.5|12832|12820|12833.7|12821.2|12829.5|12813.7|0
1629471940000|2021-08-20 15:05:40|12830.9|12818.9|12830.9|12818.9|12830.9|12818.9|12830.9|12818.9|5
1629471950000|2021-08-20 15:05:50|12834.7|12814.7|12831.4|12811.4|12834.7|12814.7|12831.4|12811.4|20
1629471960000|2021-08-20 15:06:00|12832.6|12812.6|12832.6|12812.6|12833.7|12818.9|12830.9|12811.4|1
1629471970000|2021-08-20 15:06:10|12833.7|12813.7|12832.6|12812.6|12833.7|12813.7|12832.6|12812.6|0
1629471980000|2021-08-20 15:06:20|12830.9|12818.9|12830.9|12818.9|12830.9|12818.9|12830.9|12818.9|0
1629471990000|2021-08-20 15:06:30|12832.6|12812.6|12830.9|12818.9|12834.7|12818.9|12829.9|12812.6|0
1629472010000|2021-08-20 15:06:50|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|0
1629472020000|2021-08-20 15:07:00|12830.3|12810.3|12832.6|12812.6|12832.6|12812.6|12830.3|12810.3|0
1629472030000|2021-08-20 15:07:10|12833.7|12813.7|12833.7|12813.7|12833.7|12813.7|12833.7|12813.7|0
1629472040000|2021-08-20 15:07:20|12832.6|12812.6|12825.5|12813.5|12832.6|12813.5|12825.5|12810.5|10
1629472050000|2021-08-20 15:07:30|12826.2|12814.2|12826|12814|12826.2|12814.2|12826|12814|9
1629472060000|2021-08-20 15:07:40|12825|12813|12832|12812|12832|12815.3|12825|12811.9|0
1629472070000|2021-08-20 15:07:50|12833.3|12813.3|12832.4|12812.4|12833.3|12813.3|12832.4|12812.4|0
1629472080000|2021-08-20 15:08:00|12832.2|12812.2|12832.2|12812.2|12832.2|12812.2|12831.2|12811.2|0
1629472090000|2021-08-20 15:08:10|12831.2|12811.2|12833.7|12803.7|12833.7|12811.2|12828.9|12803.7|0
1629472110000|2021-08-20 15:08:30|12832.6|12802.6|12831.6|12801.6|12832.6|12802.6|12831.6|12801.6|0
1629472120000|2021-08-20 15:08:40|12830.5|12800.5|12823.2|12803.2|12830.5|12803.2|12823.2|12798.4|0
1629472150000|2021-08-20 15:09:10|12828|12798|12828|12798|12828|12798|12828|12798|0
1629472160000|2021-08-20 15:09:20|12825.3|12805.3|12825.3|12805.3|12825.3|12805.3|12825.3|12805.3|0
1629472170000|2021-08-20 15:09:30|12825.5|12805.5|12829.9|12809.9|12830.1|12810.1|12825.5|12805.5|0
1629472180000|2021-08-20 15:09:40|12830.1|12810.1|12830.1|12810.1|12830.1|12810.1|12830.1|12810.1|0
1629472190000|2021-08-20 15:09:50|12831.4|12811.4|12825.3|12805.3|12832.4|12812.4|12825.3|12800.5|0
1629472200000|2021-08-20 15:10:00|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|0
1629472210000|2021-08-20 15:10:10|12827.8|12807.8|12829.9|12809.9|12829.9|12809.9|12827.8|12807.8|0
1629472220000|2021-08-20 15:10:20|12829.7|12809.7|12832.6|12802.6|12832.6|12809.9|12828.9|12802.6|0
1629472230000|2021-08-20 15:10:30|12828.9|12808.9|12825.3|12805.3|12834.7|12809.9|12825.3|12804.7|0
1629472240000|2021-08-20 15:10:40|12823.2|12803.2|12825.3|12805.3|12830.1|12805.3|12823.2|12797.8|0
1629472250000|2021-08-20 15:10:50|12823.2|12803.2|12823.2|12803.2|12823.2|12803.2|12823.2|12803.2|0
1629472270000|2021-08-20 15:11:10|12825.3|12805.3|12825.3|12805.3|12825.3|12805.3|12824.3|12804.3|0
1629472280000|2021-08-20 15:11:20|12824.3|12804.3|12823|12803|12824.3|12804.3|12823|12803|0
1629472300000|2021-08-20 15:11:40|12822.8|12802.8|12822.8|12802.8|12822.8|12802.8|12822.8|12802.8|0
1629472350000|2021-08-20 15:12:30|12823.9|12803.9|12825.1|12805.1|12825.1|12805.1|12823.9|12803.9|0
1629472390000|2021-08-20 15:13:10|12820.7|12800.7|12820.5|12800.5|12820.9|12800.9|12820.5|12800.5|0
1629472400000|2021-08-20 15:13:20|12818.4|12798.4|12820.3|12800.3|12820.3|12800.3|12818.4|12798.4|0
1629472410000|2021-08-20 15:13:30|12820.5|12800.5|12820.5|12800.5|12820.5|12800.5|12820.5|12800.5|0
1629472420000|2021-08-20 15:13:40|12820.3|12800.3|12820.3|12800.3|12820.3|12800.3|12820.3|12800.3|0
1629472430000|2021-08-20 15:13:50|12818.2|12798.2|12818|12798|12818.2|12798.2|12818|12798|0
1629472440000|2021-08-20 15:14:00|12815.7|12795.7|12809.4|12797.4|12815.7|12797.4|12809.4|12795.7|0
1629472450000|2021-08-20 15:14:10|12807.3|12795.3|12810.3|12790.3|12810.7|12795.3|12807.3|12790.3|0
1629472460000|2021-08-20 15:14:20|12812.8|12792.8|12812.8|12792.8|12812.8|12792.8|12812.8|12792.8|0
1629472480000|2021-08-20 15:14:40|12815.5|12785.5|12815.5|12785.5|12817.6|12791.8|12811.8|12785.5|0
1629472490000|2021-08-20 15:14:50|12811.8|12791.8|12818|12788|12818|12791.8|12811.8|12786.8|0
1629472500000|2021-08-20 15:15:00|12811.8|12791.8|12814.8|12794.8|12815.7|12794.8|12811.5|12785.5|0
1629472510000|2021-08-20 15:15:10|12815.9|12795.9|12815.9|12795.9|12815.9|12795.9|12815.9|12795.9|0
1629472530000|2021-08-20 15:15:30|12814.8|12794.8|12814.8|12794.8|12814.8|12794.8|12814.8|12794.8|0
1629472540000|2021-08-20 15:15:40|12813.6|12793.6|12818|12788|12818|12793.6|12813.6|12788|0
1629472550000|2021-08-20 15:15:50|12812.8|12792.8|12815.2|12795.2|12815.2|12795.2|12812.8|12792.8|0
1629472580000|2021-08-20 15:16:20|12813|12793|12813|12793|12813|12793|12813|12793|0
1629472590000|2021-08-20 15:16:30|12814.1|12794.1|12810.9|12790.9|12814.1|12794.1|12810.9|12790.9|0
1629472600000|2021-08-20 15:16:40|12815.5|12785.5|12812.8|12792.8|12815.5|12792.8|12812.8|12785.5|0
1629472620000|2021-08-20 15:17:00|12811.8|12791.8|12815.5|12785.5|12815.5|12791.8|12811.8|12785.5|0
1629472630000|2021-08-20 15:17:10|12816.6|12786.6|12815.5|12785.5|12817.7|12792.8|12810.7|12785.5|0
1629472640000|2021-08-20 15:17:20|12816.6|12786.6|12812.8|12792.8|12816.6|12792.8|12812.8|12786.6|0
1629472650000|2021-08-20 15:17:30|12814.1|12794.1|12815.4|12795.4|12815.4|12795.4|12814.1|12794.1|0
1629472660000|2021-08-20 15:17:40|12814.3|12794.3|12814.3|12794.3|12814.3|12794.3|12814.3|12794.3|0
1629472670000|2021-08-20 15:17:50|12813.2|12793.2|12815.5|12785.5|12815.5|12793.2|12810.9|12785.5|0
1629472680000|2021-08-20 15:18:00|12810.4|12790.4|12815.5|12785.5|12815.5|12790.4|12808.2|12785.5|0
1629472710000|2021-08-20 15:18:30|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|0
1629472720000|2021-08-20 15:18:40|12814.1|12794.1|12813.9|12793.9|12814.1|12794.1|12813.9|12793.9|0
1629472740000|2021-08-20 15:19:00|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|0
1629472750000|2021-08-20 15:19:10|12813.9|12793.9|12813.9|12793.9|12813.9|12793.9|12813.9|12793.9|0
1629472770000|2021-08-20 15:19:30|12815.2|12795.2|12815.2|12795.2|12815.2|12795.2|12815.2|12795.2|0
1629472830000|2021-08-20 15:20:30|12817.5|12797.5|12817.5|12797.5|12817.5|12797.5|12817.5|12797.5|0
1629472840000|2021-08-20 15:20:40|12815.8|12803.8|12815.8|12803.8|12815.8|12803.8|12815.8|12803.8|0
1629472850000|2021-08-20 15:20:50|12812.6|12800.6|12816.2|12796.2|12816.2|12800.6|12812.6|12796.2|0
1629472860000|2021-08-20 15:21:00|12817.5|12797.5|12816.4|12796.4|12817.5|12797.5|12816.4|12796.4|0
1629472870000|2021-08-20 15:21:10|12817.5|12797.5|12817.5|12797.5|12817.5|12797.5|12817.5|12797.5|0
1629472890000|2021-08-20 15:21:30|12816.4|12796.4|12816.4|12796.4|12816.4|12796.4|12816.4|12796.4|0
1629472910000|2021-08-20 15:21:50|12813.2|12793.2|12816.6|12786.6|12816.6|12793.2|12811.8|12786.6|0
1629472930000|2021-08-20 15:22:10|12815.6|12785.6|12815.6|12785.6|12815.6|12785.6|12815.6|12785.6|0
1629472950000|2021-08-20 15:22:30|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|12812.9|12792.9|0
1629472980000|2021-08-20 15:23:00|12811.8|12791.8|12811.8|12791.8|12811.8|12791.8|12811.8|12791.8|0
1629472990000|2021-08-20 15:23:10|12810.8|12790.8|12815.6|12785.6|12815.6|12790.8|12810.8|12785.6|0
1629473010000|2021-08-20 15:23:30|12811.8|12791.8|12815.2|12795.2|12815.2|12795.2|12811.8|12791.8|0
1629473040000|2021-08-20 15:24:00|12813.1|12793.1|12815.2|12795.2|12815.2|12795.2|12812.9|12792.9|0
1629473050000|2021-08-20 15:24:10|12817.5|12797.5|12817.5|12797.5|12817.5|12797.5|12817.5|12797.5|0
1629473100000|2021-08-20 15:25:00|12816.5|12796.5|12816.3|12796.3|12816.5|12796.5|12816.3|12796.3|0
1629473110000|2021-08-20 15:25:10|12814.1|12794.1|12815.2|12795.2|12815.2|12795.2|12814.1|12794.1|0
1629473130000|2021-08-20 15:25:30|12814.1|12794.1|12815.2|12795.2|12815.2|12795.2|12813.1|12793.1|0
1629473140000|2021-08-20 15:25:40|12814.1|12794.1|12814.1|12794.1|12814.1|12794.1|12813.1|12793.1|0
1629473150000|2021-08-20 15:25:50|12814|12794|12812.9|12792.9|12814|12794|12812.9|12792.9|0
1629473160000|2021-08-20 15:26:00|12814|12794|12815.2|12795.2|12815.2|12795.2|12814|12794|0
1629473180000|2021-08-20 15:26:20|12814.1|12794.1|12815.2|12795.2|12815.2|12795.2|12814.1|12794.1|0
1629473240000|2021-08-20 15:27:20|12813.1|12793.1|12814|12794|12814.2|12794.2|12813.1|12793.1|0
1629473250000|2021-08-20 15:27:30|12814.2|12794.2|12812.9|12792.9|12815.2|12795.2|12812.9|12792.9|0
1629473260000|2021-08-20 15:27:40|12817.7|12787.7|12810.4|12790.4|12817.7|12792.7|12810.4|12787.7|0
1629473280000|2021-08-20 15:28:00|12811.5|12791.5|12810.4|12790.4|12811.5|12791.5|12810.4|12790.4|0
1629473310000|2021-08-20 15:28:30|12811.5|12791.5|12816.7|12786.7|12816.7|12791.5|12811.5|12786.7|0
1629473320000|2021-08-20 15:28:40|12811.8|12791.8|12812.9|12792.9|12812.9|12792.9|12811.8|12791.8|0
1629473350000|2021-08-20 15:29:10|12817.7|12787.7|12810.4|12790.4|12817.7|12790.4|12810.4|12786.7|0
1629473360000|2021-08-20 15:29:20|12810|12790|12807.9|12787.9|12810|12790|12807.9|12787.9|0
1629473370000|2021-08-20 15:29:30|12808.3|12788.3|12810.4|12790.4|12810.4|12790.4|12808.3|12788.3|0
1629473390000|2021-08-20 15:29:50|12809.2|12789.2|12809.2|12789.2|12809.2|12789.2|12809.2|12789.2|0
1629473400000|2021-08-20 15:30:00|12809|12789|12809.2|12789.2|12809.2|12789.2|12809|12789|0
1629473410000|2021-08-20 15:30:10|12807.9|12787.9|12809.2|12789.2|12809.2|12789.2|12807.9|12787.9|0
1629473420000|2021-08-20 15:30:20|12810.4|12790.4|12810.4|12790.4|12810.4|12790.4|12810.4|12790.4|0
1629473430000|2021-08-20 15:30:30|12812.7|12792.7|12807.9|12787.9|12812.9|12792.9|12807.9|12787.9|0
1629473450000|2021-08-20 15:30:50|12805.6|12785.6|12805.6|12785.6|12805.6|12785.6|12805.6|12785.6|0
1629473460000|2021-08-20 15:31:00|12805.4|12785.4|12800.4|12780.4|12805.4|12785.4|12800.4|12780.4|0
1629473480000|2021-08-20 15:31:20|12800.2|12780.2|12802.9|12782.9|12810.2|12785.4|12800.2|12780.2|0
1629473490000|2021-08-20 15:31:30|12803.3|12783.3|12809.2|12779.2|12809.2|12785.4|12803.3|12779.2|0
1629473500000|2021-08-20 15:31:40|12802.9|12782.9|12802.9|12782.9|12802.9|12782.9|12802.9|12782.9|0
1629473510000|2021-08-20 15:31:50|12808.1|12778.1|12802.9|12782.9|12808.1|12782.9|12802.9|12778.1|0
1629473540000|2021-08-20 15:32:20|12800.8|12780.8|12805.8|12775.8|12806|12780.8|12800.6|12775.8|2
1629473550000|2021-08-20 15:32:30|12805.6|12775.6|12805.6|12775.6|12805.6|12775.6|12805.6|12775.6|0
1629473580000|2021-08-20 15:33:00|12800.8|12780.8|12803.5|12773.5|12803.5|12780.8|12800.8|12773.5|0
1629473590000|2021-08-20 15:33:10|12798.3|12778.3|12803.5|12773.5|12803.5|12778.3|12796.2|12773.5|0
1629473600000|2021-08-20 15:33:20|12800.8|12780.8|12798.3|12778.3|12806|12780.8|12798.3|12773.5|0
1629473610000|2021-08-20 15:33:30|12798.1|12778.1|12801|12771|12802.4|12778.1|12798.1|12771|6
1629473620000|2021-08-20 15:33:40|12801.2|12771.2|12803.7|12773.7|12803.7|12773.7|12801.2|12771.2|0
1629473640000|2021-08-20 15:34:00|12801.6|12771.6|12801.2|12771.2|12802.6|12772.6|12801.2|12771.2|0
1629473650000|2021-08-20 15:34:10|12800.1|12770.1|12799.9|12769.9|12800.1|12770.1|12799.9|12769.9|0
1629473660000|2021-08-20 15:34:20|12798.7|12768.7|12798.7|12768.7|12798.7|12768.7|12798.7|12768.7|0
1629473670000|2021-08-20 15:34:30|12798.9|12768.9|12798.9|12768.9|12798.9|12768.9|12798.9|12768.9|0
1629473680000|2021-08-20 15:34:40|12800.3|12770.3|12800.3|12770.3|12800.3|12770.3|12800.3|12770.3|0
1629473690000|2021-08-20 15:34:50|12801.4|12771.4|12802.6|12772.6|12802.6|12772.6|12801.4|12771.4|0
1629473700000|2021-08-20 15:35:00|12801.4|12771.4|12798.9|12768.9|12801.4|12774.1|12794.1|12768.9|0
1629473720000|2021-08-20 15:35:20|12794.1|12774.1|12794.1|12774.1|12794.1|12774.1|12794.1|12774.1|0
1629473730000|2021-08-20 15:35:30|12793|12773|12794.1|12774.1|12800.3|12775.1|12792.8|12770.3|0
1629473750000|2021-08-20 15:35:50|12793|12773|12794.1|12774.1|12794.1|12774.1|12793|12773|0
1629473760000|2021-08-20 15:36:00|12793.9|12773.9|12791.8|12771.8|12793.9|12773.9|12791.8|12771.8|0
1629473780000|2021-08-20 15:36:20|12789.4|12769.4|12789.4|12769.4|12790.5|12770.5|12789.4|12769.4|0
1629473800000|2021-08-20 15:36:40|12790.7|12770.7|12790.7|12770.7|12790.7|12770.7|12790.7|12770.7|0
1629473810000|2021-08-20 15:36:50|12791.6|12771.6|12789.6|12769.6|12791.6|12771.6|12789.6|12769.6|0
1629473820000|2021-08-20 15:37:00|12789.8|12769.8|12792|12772|12792|12772|12789.8|12769.8|0
1629473830000|2021-08-20 15:37:10|12791.8|12771.8|12791.8|12771.8|12791.8|12771.8|12791.8|12771.8|0
1629473840000|2021-08-20 15:37:20|12792|12772|12788.1|12776.1|12792|12776.1|12788.1|12772|0
1629473850000|2021-08-20 15:37:30|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|0
1629473860000|2021-08-20 15:37:40|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|0
1629473890000|2021-08-20 15:38:10|12792|12772|12792|12772|12792|12772|12792|12772|0
1629473900000|2021-08-20 15:38:20|12789.6|12769.6|12789.6|12769.6|12789.6|12769.6|12789.6|12769.6|0
1629473920000|2021-08-20 15:38:40|12785.5|12773.5|12782.3|12770.3|12785.5|12773.5|12782.3|12770.3|1
1629473930000|2021-08-20 15:38:50|12781|12769|12781|12769|12781|12769|12781|12769|1
1629473950000|2021-08-20 15:39:10|12782.3|12770.3|12782.3|12770.3|12783.3|12771.3|12782.3|12770.3|0
1629473960000|2021-08-20 15:39:20|12783.3|12771.3|12785.8|12773.8|12789.6|12773.8|12783.3|12768.6|0
1629473970000|2021-08-20 15:39:30|12788|12776|12788.2|12776.2|12788.2|12776.2|12786.5|12774.5|0
1629473980000|2021-08-20 15:39:40|12790.3|12778.3|12791.5|12779.5|12792.6|12780.6|12790.3|12778.3|1
1629473990000|2021-08-20 15:39:50|12791.7|12779.7|12791.9|12779.9|12791.9|12779.9|12791.7|12779.7|0
1629474000000|2021-08-20 15:40:00|12791.5|12779.5|12783|12771|12792.6|12780.6|12783|12771|5
1629474010000|2021-08-20 15:40:10|12781.7|12769.7|12784|12772|12784|12772|12781.7|12769.7|0
1629474030000|2021-08-20 15:40:30|12785.3|12773.3|12785.3|12773.3|12785.3|12773.3|12785.3|12773.3|0
1629474040000|2021-08-20 15:40:40|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|0
1629474050000|2021-08-20 15:40:50|12787.4|12775.4|12787.2|12775.2|12787.4|12775.4|12787.2|12775.2|0
1629474060000|2021-08-20 15:41:00|12792.7|12772.7|12785.1|12773.1|12792.7|12774.3|12785.1|12772.7|1
1629474070000|2021-08-20 15:41:10|12786.3|12774.3|12786.2|12774.2|12786.3|12774.3|12786.2|12774.2|0
1629474090000|2021-08-20 15:41:30|12785.1|12773.1|12783.8|12771.8|12785.1|12773.1|12782.8|12770.8|0
1629474120000|2021-08-20 15:42:00|12782.8|12770.8|12784|12772|12786.2|12774.2|12782.8|12770.8|0
1629474130000|2021-08-20 15:42:10|12785.1|12773.1|12786.4|12774.4|12786.4|12774.4|12785.1|12773.1|1
1629474140000|2021-08-20 15:42:20|12787.6|12775.6|12787.6|12775.6|12791.8|12775.8|12787.6|12771.8|0
1629474160000|2021-08-20 15:42:40|12791.8|12771.8|12791.8|12771.8|12791.8|12771.8|12791.8|12771.8|0
1629474170000|2021-08-20 15:42:50|12792.9|12772.9|12792.9|12772.9|12792.9|12772.9|12792.9|12772.9|0
1629474190000|2021-08-20 15:43:10|12794.1|12774.1|12795.2|12775.2|12795.2|12775.2|12794.1|12774.1|0
1629474200000|2021-08-20 15:43:20|12796.4|12776.4|12798.7|12778.7|12798.7|12778.7|12796.4|12776.4|0
1629474230000|2021-08-20 15:43:50|12801.2|12781.2|12801.2|12781.2|12801.2|12781.2|12801.2|12781.2|0
1629474260000|2021-08-20 15:44:20|12800.5|12788.5|12803|12783|12803|12788.5|12797.8|12783|5
1629474280000|2021-08-20 15:44:40|12803.1|12783.1|12803.1|12783.1|12803.1|12783.1|12803.1|12783.1|0
1629474300000|2021-08-20 15:45:00|12805.4|12785.4|12804.1|12784.1|12805.4|12785.4|12804.1|12784.1|0
1629474310000|2021-08-20 15:45:10|12805.4|12785.4|12803.1|12783.1|12806.4|12790.6|12802.6|12783.1|0
1629474320000|2021-08-20 15:45:20|12798.9|12786.9|12801.6|12781.6|12801.6|12786.9|12798.9|12781.6|0
1629474330000|2021-08-20 15:45:30|12800.6|12780.6|12803.1|12783.1|12804.3|12784.3|12800.6|12780.6|0
1629474340000|2021-08-20 15:45:40|12798.9|12786.9|12797.8|12785.8|12798.9|12786.9|12797.8|12785.8|0
1629474350000|2021-08-20 15:45:50|12801.2|12781.2|12798.9|12778.9|12801.2|12781.2|12798.9|12778.9|5
1629474360000|2021-08-20 15:46:00|12800|12780|12798.9|12778.9|12800|12780|12798.9|12778.9|0
1629474370000|2021-08-20 15:46:10|12800|12780|12801.1|12781.1|12801.1|12781.1|12800|12780|0
1629474380000|2021-08-20 15:46:20|12803.4|12783.4|12802.1|12782.1|12803.4|12783.4|12802.1|12782.1|0
1629474390000|2021-08-20 15:46:30|12801.1|12781.1|12801.1|12781.1|12801.1|12781.1|12801.1|12781.1|0
1629474400000|2021-08-20 15:46:40|12803.4|12783.4|12804.4|12784.4|12804.4|12784.4|12803.4|12783.4|0
1629474410000|2021-08-20 15:46:50|12805.7|12785.7|12806.7|12786.7|12806.7|12786.7|12805.7|12785.7|0
1629474420000|2021-08-20 15:47:00|12802.9|12790.9|12807.5|12787.5|12809.6|12790.9|12802.9|12786.7|5
1629474430000|2021-08-20 15:47:10|12807.3|12787.3|12807.3|12787.3|12807.5|12787.5|12807.3|12787.3|0
1629474440000|2021-08-20 15:47:20|12807.5|12787.5|12807.5|12787.5|12807.5|12787.5|12807.5|12787.5|0
1629474450000|2021-08-20 15:47:30|12809.6|12789.6|12810.9|12790.9|12810.9|12790.9|12809.6|12789.6|0
1629474460000|2021-08-20 15:47:40|12807.1|12795.1|12809.2|12797.2|12809.2|12797.2|12807.1|12795.1|0
1629474470000|2021-08-20 15:47:50|12807.1|12795.1|12804.9|12792.9|12807.1|12795.1|12804.9|12792.9|0
1629474480000|2021-08-20 15:48:00|12806|12794|12806.1|12786.1|12806.3|12794|12804.9|12786.1|5
1629474490000|2021-08-20 15:48:10|12807.1|12787.1|12808.4|12788.4|12808.4|12788.4|12806.1|12786.1|0
1629474500000|2021-08-20 15:48:20|12809.4|12789.4|12809.4|12789.4|12809.4|12789.4|12809.4|12789.4|0
1629474510000|2021-08-20 15:48:30|12808.4|12788.4|12808.4|12788.4|12808.4|12788.4|12808.4|12788.4|0
1629474520000|2021-08-20 15:48:40|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|0
1629474530000|2021-08-20 15:48:50|12803.9|12783.9|12803.9|12783.9|12805|12785|12803.9|12783.9|0
1629474540000|2021-08-20 15:49:00|12802.9|12782.9|12802.9|12782.9|12802.9|12782.9|12802.7|12782.7|10
1629474550000|2021-08-20 15:49:10|12802.7|12782.7|12802.7|12782.7|12802.9|12782.9|12801.6|12781.6|0
1629474560000|2021-08-20 15:49:20|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|0
1629474570000|2021-08-20 15:49:30|||||||||1
1629474590000|2021-08-20 15:49:50|12805.7|12785.7|12805.7|12785.7|12808|12792.2|12804.2|12784.6|0
1629474600000|2021-08-20 15:50:00|||||||||10
1629474610000|2021-08-20 15:50:10|12801.5|12789.5|12801.3|12789.3|12801.5|12789.5|12801.3|12789.3|0
1629474620000|2021-08-20 15:50:20|12801.5|12789.5|12799|12787|12801.5|12789.5|12799|12787|0
1629474650000|2021-08-20 15:50:50|12798.8|12786.8|12796.7|12784.7|12798.8|12786.8|12796.5|12784.5|0
1629474660000|2021-08-20 15:51:00|12797.8|12785.8|12798.3|12786.3|12801.6|12786.3|12797.8|12781.6|0
1629474670000|2021-08-20 15:51:10|12801.8|12781.8|12796.7|12784.7|12802|12786.3|12796.7|12780.5|1
1629474680000|2021-08-20 15:51:20|12795.6|12783.6|12802|12782|12802|12783.6|12795.6|12782|0
1629474700000|2021-08-20 15:51:40|12800.9|12780.9|12802|12782|12802|12784.7|12796.7|12779.5|0
1629474710000|2021-08-20 15:51:50|12799.2|12787.2|12804.5|12784.5|12804.5|12789.5|12799.2|12784.5|0
1629474720000|2021-08-20 15:52:00|12800.3|12788.3|12800.3|12788.3|12800.3|12788.3|12800.3|12788.3|5
1629474730000|2021-08-20 15:52:10|12800.5|12788.5|12800.7|12788.7|12800.7|12788.7|12800.5|12788.5|0
1629474740000|2021-08-20 15:52:20|12800.8|12788.8|12806.3|12794.3|12806.3|12794.3|12800.8|12788.8|0
1629474750000|2021-08-20 15:52:30|12805.3|12793.3|12810.7|12790.7|12810.7|12794.3|12805.3|12789.5|0
1629474770000|2021-08-20 15:52:50|12806.9|12794.9|12809|12797|12810.1|12798.1|12806.9|12794.9|0
1629474780000|2021-08-20 15:53:00|12811.8|12791.8|12805.3|12793.3|12811.8|12793.3|12805.3|12790.5|5
1629474790000|2021-08-20 15:53:10|12806.5|12794.5|12806.5|12794.5|12806.5|12794.5|12806.5|12794.5|0
1629474810000|2021-08-20 15:53:30|12806.3|12794.3|12806.2|12794.2|12806.3|12794.3|12806.2|12794.2|0
1629474820000|2021-08-20 15:53:40|12804|12792|12806.2|12794.2|12806.2|12794.2|12803|12791|0
1629474830000|2021-08-20 15:53:50|12805.1|12793.1|12805.1|12793.1|12806.2|12794.2|12805.1|12793.1|0
1629474840000|2021-08-20 15:54:00|12805.3|12793.3|12803|12791|12806.8|12793.3|12803|12786.8|5
1629474850000|2021-08-20 15:54:10|12804|12792|12806.2|12794.2|12806.2|12794.2|12804|12792|0
1629474880000|2021-08-20 15:54:40|12808.5|12796.5|12808.9|12796.9|12808.9|12796.9|12808.5|12796.5|0
1629474890000|2021-08-20 15:54:50|12809|12797|12809|12797|12809|12797|12808.9|12796.9|0
1629474900000|2021-08-20 15:55:00|12808|12796|12806.6|12786.6|12808|12796|12801.4|12786.6|5
1629474910000|2021-08-20 15:55:10|12802.4|12790.4|12795.7|12783.7|12802.4|12790.4|12795.7|12783.7|0
1629474920000|2021-08-20 15:55:20|12795.5|12783.5|12795.5|12783.5|12795.7|12783.7|12794.4|12782.4|1
1629474930000|2021-08-20 15:55:30|12794.2|12782.2|12794|12782|12799.3|12783.5|12794|12779.3|0
1629474940000|2021-08-20 15:55:40|12793.9|12781.9|12796.2|12784.2|12796.2|12784.2|12793.9|12781.9|1
1629474950000|2021-08-20 15:55:50|12801.4|12781.4|12798.7|12786.7|12801.4|12786.9|12798.7|12781.4|0
1629474960000|2021-08-20 15:56:00|12801.2|12789.2|12799.9|12787.9|12801.2|12789.2|12799.9|12787.9|0
1629474980000|2021-08-20 15:56:20|12801|12789|12804|12792|12807.9|12792|12801|12787.9|10
1629474990000|2021-08-20 15:56:30|12803|12791|12806.8|12786.8|12806.8|12791|12803|12786.8|0
1629475000000|2021-08-20 15:56:40|12804|12792|12804|12792|12804|12792|12804|12792|0
1629475010000|2021-08-20 15:56:50|12803|12791|12799.2|12787.2|12806.8|12791|12799.2|12786.8|0
1629475020000|2021-08-20 15:57:00|12798.2|12786.2|12796.7|12784.7|12798.2|12786.2|12796.6|12784.6|1
1629475030000|2021-08-20 15:57:10|12802|12782|12802|12782|12802|12782|12802|12782|0
1629475040000|2021-08-20 15:57:20|12799.5|12779.5|12804.1|12784.1|12804.1|12787.9|12799.3|12779.3|10
1629475050000|2021-08-20 15:57:30|12798.9|12786.9|12799.3|12779.3|12802.9|12786.9|12798.9|12779.3|0
1629475060000|2021-08-20 15:57:40|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|0
1629475070000|2021-08-20 15:57:50|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|0
1629475080000|2021-08-20 15:58:00|12794.1|12782.1|12795.1|12783.1|12795.1|12783.1|12794.1|12782.1|0
1629475090000|2021-08-20 15:58:10|12799.3|12779.3|12799.3|12779.3|12799.3|12779.3|12799.3|12779.3|0
1629475100000|2021-08-20 15:58:20|12795.1|12783.1|12796.1|12776.1|12796.1|12783.1|12791.7|12776.1|7
1629475110000|2021-08-20 15:58:30|12798.2|12778.2|12792.1|12780.1|12798.2|12781.4|12792.1|12777|0
1629475140000|2021-08-20 15:59:00|12789.8|12777.8|12790.9|12778.9|12790.9|12778.9|12787.3|12775.3|1
1629475150000|2021-08-20 15:59:10|12793|12781|12798.2|12778.2|12798.2|12782.1|12793|12778.2|0
1629475160000|2021-08-20 15:59:20|12798.4|12778.4|12798.4|12778.4|12798.4|12778.4|12797.2|12777.2|0
1629475170000|2021-08-20 15:59:30|12797.2|12777.2|12793|12781|12797.2|12781|12793|12777.2|10
1629475180000|2021-08-20 15:59:40|12792.8|12780.8|12794.1|12782.1|12794.3|12782.3|12792.8|12780.8|5
1629475190000|2021-08-20 15:59:50|12791.9|12779.9|12792.6|12780.6|12793|12781|12791.9|12779.9|0
1629475200000|2021-08-20 16:00:00|12791.6|12779.6|12791.4|12779.4|12792.6|12780.6|12791.4|12779.4|0
1629475210000|2021-08-20 16:00:10|12790.3|12778.3|12790.3|12778.3|12790.3|12778.3|12790.3|12778.3|0
1629475230000|2021-08-20 16:00:30|12792.4|12780.4|12792.4|12780.4|12792.4|12780.4|12792.4|12780.4|0
1629475240000|2021-08-20 16:00:40|12790.3|12778.3|12791.4|12779.4|12791.4|12779.4|12790.3|12778.3|0
1629475250000|2021-08-20 16:00:50|12799.8|12787.8|12808.4|12788.4|12813.6|12791.6|12799.8|12783.4|9
1629475260000|2021-08-20 16:01:00|12807.3|12787.3|12808.8|12788.8|12808.8|12788.8|12807.3|12787.3|5
1629475270000|2021-08-20 16:01:10|12808.9|12788.9|12806.6|12786.6|12808.9|12788.9|12806.6|12786.6|0
1629475280000|2021-08-20 16:01:20|12806.3|12786.3|12805.2|12785.2|12806.4|12786.4|12805.2|12785.2|0
1629475300000|2021-08-20 16:01:40|12801.4|12789.4|12798|12786|12801.4|12789.4|12798|12786|0
1629475310000|2021-08-20 16:01:50|12801.4|12789.4|12806.6|12786.6|12806.6|12789.4|12801.4|12786.6|0
1629475320000|2021-08-20 16:02:00|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|5
1629475340000|2021-08-20 16:02:20|12804.6|12792.6|12805.6|12793.6|12805.6|12793.6|12804.6|12792.6|0
1629475350000|2021-08-20 16:02:30|12804.6|12792.6|12809|12797|12809|12797|12804.6|12792.6|0
1629475360000|2021-08-20 16:02:40|12809.2|12797.2|12808.1|12796.1|12810.3|12798.3|12808.1|12796.1|0
1629475380000|2021-08-20 16:03:00|12812.7|12792.7|12806.2|12794.2|12812.7|12794.4|12806.2|12791.6|5
1629475390000|2021-08-20 16:03:10|12804.1|12792.1|12804.8|12792.8|12806.4|12794.4|12801.8|12789.8|0
1629475400000|2021-08-20 16:03:20|12805.8|12793.8|12808.3|12796.3|12808.3|12796.3|12805.8|12793.8|1
1629475410000|2021-08-20 16:03:30|12809.4|12797.4|12809.4|12797.4|12809.4|12797.4|12809.4|12797.4|0
1629475420000|2021-08-20 16:03:40|12809.2|12797.2|12809.4|12797.4|12809.4|12797.4|12809.2|12797.2|0
1629475430000|2021-08-20 16:03:50|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|0
1629475440000|2021-08-20 16:04:00|12809.4|12797.4|12813|12801|12813|12801|12808.2|12796.2|9
1629475450000|2021-08-20 16:04:10|12811.9|12799.9|12814|12802|12815.3|12803.3|12811.9|12799.9|1
1629475460000|2021-08-20 16:04:20|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|0
1629475470000|2021-08-20 16:04:30|12811.3|12799.3|12808.2|12796.2|12811.3|12799.3|12808.2|12796.2|0
1629475480000|2021-08-20 16:04:40|12808|12796|12808|12796|12808|12796|12808|12796|0
1629475490000|2021-08-20 16:04:50|12805.8|12793.8|12806.9|12794.9|12806.9|12794.9|12805.8|12793.8|1
1629475500000|2021-08-20 16:05:00|12805.8|12793.8|12813.4|12793.4|12813.4|12796.5|12805.8|12790.2|5
1629475510000|2021-08-20 16:05:10|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|0
1629475520000|2021-08-20 16:05:20|12813.4|12793.4|12810.7|12798.7|12813.4|12798.7|12810.7|12793.4|0
1629475530000|2021-08-20 16:05:30|12811.7|12799.7|12811.9|12799.9|12812.8|12800.8|12811.7|12799.7|0
1629475560000|2021-08-20 16:06:00|12815.5|12795.5|12815.5|12795.5|12815.5|12795.5|12815.5|12795.5|5
1629475570000|2021-08-20 16:06:10|12814.3|12794.3|12807.8|12795.8|12814.3|12797.9|12807.8|12794.3|0
1629475580000|2021-08-20 16:06:20|12809.9|12797.9|12812.6|12800.6|12815.4|12800.6|12809.9|12794.3|5
1629475590000|2021-08-20 16:06:30|12812.8|12800.8|12815.1|12803.1|12815.1|12803.1|12812.8|12800.8|0
1629475600000|2021-08-20 16:06:40|12813.9|12801.9|12819.3|12799.3|12819.3|12801.9|12813.9|12798|0
1629475620000|2021-08-20 16:07:00|||||||||5
1629475640000|2021-08-20 16:07:20|12815.7|12803.7|12814.6|12802.6|12815.7|12803.7|12814.6|12802.6|0
1629475650000|2021-08-20 16:07:30|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1629475670000|2021-08-20 16:07:50|12815.5|12803.5|12814.6|12802.6|12815.5|12803.5|12814.6|12802.6|0
1629475680000|2021-08-20 16:08:00|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1629475690000|2021-08-20 16:08:10|12814.6|12802.6|12813|12801|12818.2|12802.6|12813|12798.2|5
1629475700000|2021-08-20 16:08:20|12812.8|12800.8|12813.7|12801.7|12818|12801.7|12812.8|12798|0
1629475710000|2021-08-20 16:08:30|12814.9|12802.9|12813.7|12801.7|12814.9|12802.9|12813.7|12801.7|0
1629475720000|2021-08-20 16:08:40|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|0
1629475740000|2021-08-20 16:09:00|||||||||5
1629475750000|2021-08-20 16:09:10|12812.8|12800.8|12814.4|12802.4|12814.4|12802.4|12812.8|12800.8|0
1629475760000|2021-08-20 16:09:20|12815.5|12803.5|12815.5|12803.5|12817.6|12805.6|12815.5|12803.5|0
1629475770000|2021-08-20 16:09:30|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1629475810000|2021-08-20 16:10:10|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|5
1629475820000|2021-08-20 16:10:20|12815.1|12803.1|12815.5|12803.5|12815.5|12803.5|12815.1|12803.1|5
1629475830000|2021-08-20 16:10:30|12815.7|12803.7|12817.8|12805.8|12817.8|12805.8|12815.7|12803.7|0
1629475850000|2021-08-20 16:10:50|12818|12806|12818|12806|12818|12806|12817.6|12805.6|5
1629475860000|2021-08-20 16:11:00|12815.7|12803.7|12816.9|12804.9|12818|12806|12815.5|12803.5|0
1629475870000|2021-08-20 16:11:10|12818|12806|12818|12806|12818|12806|12818|12806|5
1629475900000|2021-08-20 16:11:40|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1629475910000|2021-08-20 16:11:50|12815.9|12803.9|12815.9|12803.9|12815.9|12803.9|12815.9|12803.9|0
1629475920000|2021-08-20 16:12:00|||||||||1
1629475930000|2021-08-20 16:12:10|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|5
1629475960000|2021-08-20 16:12:40|12815.3|12803.3|12815.3|12803.3|12815.3|12803.3|12815.3|12803.3|0
1629475970000|2021-08-20 16:12:50|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|0
1629475980000|2021-08-20 16:13:00|12815.3|12803.3|12815.3|12803.3|12815.3|12803.3|12815.3|12803.3|0
1629476000000|2021-08-20 16:13:20|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|5
1629476010000|2021-08-20 16:13:30|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1629476020000|2021-08-20 16:13:40|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|0
1629476030000|2021-08-20 16:13:50|12813.4|12801.4|12813|12801|12813.4|12801.4|12813|12801|5
1629476050000|2021-08-20 16:14:10|12810.7|12798.7|12810.9|12798.9|12812|12800|12810.5|12798.5|0
1629476060000|2021-08-20 16:14:20|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|1
1629476070000|2021-08-20 16:14:30|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|5
1629476080000|2021-08-20 16:14:40|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|0
1629476090000|2021-08-20 16:14:50|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|0
1629476100000|2021-08-20 16:15:00|12811.3|12799.3|12810.7|12798.7|12811.3|12799.3|12810.7|12798.7|1
1629476110000|2021-08-20 16:15:10|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|0
1629476120000|2021-08-20 16:15:20|12808.2|12796.2|12810.7|12798.7|12810.7|12798.7|12808.2|12796.2|5
1629476130000|2021-08-20 16:15:30|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|0
1629476140000|2021-08-20 16:15:40|12813|12801|12813|12801|12813|12801|12813|12801|0
1629476160000|2021-08-20 16:16:00|12814|12802|12817.4|12797.4|12817.4|12802|12813|12797.4|10
1629476170000|2021-08-20 16:16:10|12813.6|12801.6|12815.7|12803.7|12815.7|12803.7|12813.6|12801.6|0
1629476190000|2021-08-20 16:16:30|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|0
1629476200000|2021-08-20 16:16:40|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|0
1629476210000|2021-08-20 16:16:50|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|0
1629476220000|2021-08-20 16:17:00|12813|12801|12813.2|12801.2|12813.2|12801.2|12813|12801|5
1629476230000|2021-08-20 16:17:10|12813.4|12801.4|12813|12801|12813.4|12801.4|12813|12801|1
1629476250000|2021-08-20 16:17:30|12812.8|12800.8|12810.3|12798.3|12812.8|12800.8|12810.3|12798.3|0
1629476280000|2021-08-20 16:18:00|12810.5|12798.5|12810.7|12798.7|12810.7|12798.7|12810.5|12798.5|15
1629476290000|2021-08-20 16:18:10|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|0
1629476300000|2021-08-20 16:18:20|12809.7|12797.7|12810.9|12798.9|12810.9|12798.9|12809.7|12797.7|0
1629476310000|2021-08-20 16:18:30|12811.1|12799.1|12809|12797|12811.1|12799.1|12808.8|12796.8|1
1629476340000|2021-08-20 16:19:00|12810|12798|12813.5|12793.5|12813.5|12798|12810|12793.5|10
1629476350000|2021-08-20 16:19:10|12813.3|12793.3|12810.4|12798.4|12813.3|12798.5|12810.4|12793.3|0
1629476360000|2021-08-20 16:19:20|12810.2|12798.2|12810.2|12798.2|12810.2|12798.2|12810.2|12798.2|0
1629476370000|2021-08-20 16:19:30|12808.9|12796.9|12808.9|12796.9|12808.9|12796.9|12808.9|12796.9|2
1629476380000|2021-08-20 16:19:40|12807.9|12795.9|12807.7|12795.7|12808.7|12796.7|12807.7|12795.7|0
1629476400000|2021-08-20 16:20:00|12810|12798|12807.7|12795.7|12810|12798|12807.7|12795.7|5
1629476410000|2021-08-20 16:20:10|12807.9|12795.9|12810.2|12798.2|12810.2|12798.2|12807.9|12795.9|0
1629476420000|2021-08-20 16:20:20|12810.4|12798.4|12812.5|12800.5|12812.5|12800.5|12810.4|12798.4|0
1629476430000|2021-08-20 16:20:30|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|0
1629476440000|2021-08-20 16:20:40|12812.5|12800.5|12814.8|12802.8|12814.8|12802.8|12812.5|12800.5|0
1629476450000|2021-08-20 16:20:50|12815|12803|12815|12803|12815|12803|12815|12803|5
1629476460000|2021-08-20 16:21:00|12814.8|12802.8|12812.7|12800.7|12814.8|12802.8|12812.5|12800.5|15
1629476470000|2021-08-20 16:21:10|12812.5|12800.5|12810.2|12798.2|12812.5|12800.5|12810.2|12798.2|0
1629476480000|2021-08-20 16:21:20|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|0
1629476490000|2021-08-20 16:21:30|12808.1|12796.1|12810.2|12798.2|12810.2|12798.2|12807.9|12795.9|0
1629476500000|2021-08-20 16:21:40|12812.5|12800.5|12812.5|12800.5|12812.5|12800.5|12812.5|12800.5|0
1629476510000|2021-08-20 16:21:50|12812.3|12800.3|12812.3|12800.3|12812.3|12800.3|12812.3|12800.3|0
1629476520000|2021-08-20 16:22:00|12816.5|12796.5|12816.5|12796.5|12816.5|12796.5|12816.5|12796.5|5
1629476540000|2021-08-20 16:22:20|12812.7|12800.7|12813.1|12801.1|12813.1|12801.1|12812.7|12800.7|0
1629476550000|2021-08-20 16:22:30|12813.2|12801.2|12815.7|12803.7|12815.9|12803.9|12813.1|12801.1|10
1629476560000|2021-08-20 16:22:40|12815.9|12803.9|12818.1|12806.1|12818.1|12806.1|12815.9|12803.9|5
1629476580000|2021-08-20 16:23:00|12820.2|12808.2|12818.9|12806.9|12820.2|12808.2|12817.9|12805.9|5
1629476590000|2021-08-20 16:23:10|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|0
1629476600000|2021-08-20 16:23:20|12815.6|12803.6|12819.4|12799.4|12819.4|12803.6|12815.6|12799.4|0
1629476630000|2021-08-20 16:23:50|12815.8|12803.8|12815.8|12803.8|12815.8|12803.8|12815.6|12803.6|5
1629476640000|2021-08-20 16:24:00|12815.9|12803.9|12813.8|12801.8|12816.1|12804.1|12813.8|12801.8|5
1629476650000|2021-08-20 16:24:10|12814|12802|12815.6|12803.6|12816.3|12804.3|12814|12802|4
1629476660000|2021-08-20 16:24:20|12815.4|12803.4|12814.2|12802.2|12815.6|12803.6|12814.2|12802.2|5
1629476670000|2021-08-20 16:24:30|12814|12802|12814|12802|12814|12802|12814|12802|0
1629476700000|2021-08-20 16:25:00|12814.2|12802.2|12817.4|12797.4|12817.4|12802.2|12813.8|12797.3|5
1629476730000|2021-08-20 16:25:30|12813.1|12801.1|12813.1|12801.1|12813.1|12801.1|12813.1|12801.1|0
1629476750000|2021-08-20 16:25:50|12809.9|12797.9|12812.5|12792.5|12812.5|12797.9|12808.6|12792.5|0
1629476760000|2021-08-20 16:26:00|12810.1|12790.1|12802.6|12790.6|12810.3|12794.5|12802.6|12790.1|8
1629476770000|2021-08-20 16:26:10|12806.9|12786.9|12808|12788|12808|12792.4|12804.2|12786.9|0
1629476790000|2021-08-20 16:26:30|12803.8|12791.8|12804.9|12792.9|12804.9|12792.9|12803.8|12791.8|0
1629476800000|2021-08-20 16:26:40|12807|12795|12806|12794|12807|12795|12806|12794|0
1629476810000|2021-08-20 16:26:50|12809.1|12789.1|12805.3|12793.3|12809.1|12793.3|12805.3|12789.1|0
1629476820000|2021-08-20 16:27:00|12806.3|12794.3|12807|12795|12811.2|12795.4|12806.3|12791.2|5
1629476830000|2021-08-20 16:27:10|12806|12794|12811.2|12791.2|12811.2|12795|12806|12791.2|0
1629476850000|2021-08-20 16:27:30|12812.3|12792.3|12810.1|12790.1|12812.3|12792.3|12810.1|12790.1|0
1629476860000|2021-08-20 16:27:40|12812.3|12792.3|12812.3|12792.3|12812.3|12792.3|12812.3|12792.3|0
1629476870000|2021-08-20 16:27:50|12810.1|12790.1|12812.3|12792.3|12812.3|12792.3|12810.1|12790.1|10
1629476880000|2021-08-20 16:28:00|12812.6|12792.6|12813.7|12793.7|12813.7|12793.7|12812.6|12792.6|5
1629476890000|2021-08-20 16:28:10|12813.9|12793.9|12810.3|12798.3|12814.1|12798.5|12810.3|12793.9|0
1629476900000|2021-08-20 16:28:20|12810.6|12798.6|12810.8|12798.8|12810.8|12798.8|12809.6|12797.6|0
1629476910000|2021-08-20 16:28:30|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|0
1629476920000|2021-08-20 16:28:40|12812.1|12792.1|12812|12792|12812.1|12792.1|12812|12792|12
1629476940000|2021-08-20 16:29:00|12810.9|12790.9|12808.8|12796.8|12813.2|12796.8|12807.1|12790.9|5
1629476960000|2021-08-20 16:29:20|12807.8|12795.8|12810.9|12790.9|12810.9|12795.8|12806.7|12790.9|22
1629476980000|2021-08-20 16:29:40|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|0
1629477010000|2021-08-20 16:30:10|12809.2|12797.2|12808.3|12796.3|12809.4|12797.4|12808.3|12796.3|5
1629477030000|2021-08-20 16:30:30|12808.2|12796.2|12807.1|12795.1|12808.2|12796.2|12807.1|12795.1|0
1629477040000|2021-08-20 16:30:40|12810.9|12790.9|12810.9|12790.9|12810.9|12790.9|12810.9|12790.9|0
1629477050000|2021-08-20 16:30:50|12813.2|12793.2|12813.2|12793.2|12813.2|12793.2|12813.2|12793.2|0
1629477060000|2021-08-20 16:31:00|12814.3|12794.3|12810.7|12798.7|12814.3|12798.7|12810.3|12794.3|1
1629477070000|2021-08-20 16:31:10|12809.6|12797.6|12809.6|12797.6|12813.2|12798.7|12809.4|12793.2|5
1629477080000|2021-08-20 16:31:20|12809.2|12797.2|12809.4|12797.4|12809.6|12797.6|12809.2|12797.2|1
1629477090000|2021-08-20 16:31:30|12813.2|12793.2|12808.4|12796.4|12813.2|12797.4|12808.4|12792|0
1629477100000|2021-08-20 16:31:40|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|0
1629477120000|2021-08-20 16:32:00|12806.7|12794.7|12812.2|12792.2|12812.2|12796.5|12806.7|12792.2|4
1629477130000|2021-08-20 16:32:10|12808.4|12796.4|12809.6|12797.6|12809.6|12797.6|12808.4|12796.4|5
1629477140000|2021-08-20 16:32:20|12809.4|12797.4|12809.6|12797.6|12809.6|12797.6|12809.4|12797.4|0
1629477150000|2021-08-20 16:32:30|12809.2|12797.2|12811.7|12799.7|12811.7|12799.7|12809.2|12797.2|5
1629477160000|2021-08-20 16:32:40|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|0
1629477170000|2021-08-20 16:32:50|12809.2|12797.2|12807.3|12795.3|12809.6|12797.6|12807.3|12795.3|1
1629477180000|2021-08-20 16:33:00|12807.1|12795.1|12809.9|12789.9|12809.9|12795.1|12806|12789.9|0
1629477190000|2021-08-20 16:33:10|12807.1|12795.1|12810.7|12790.7|12810.7|12796.4|12806.7|12790.7|8
1629477200000|2021-08-20 16:33:20|12809.7|12789.7|12809.7|12789.7|12809.7|12789.7|12809.7|12789.7|0
1629477210000|2021-08-20 16:33:30|12810.7|12790.7|12808.1|12788.1|12810.7|12792.9|12804.9|12788.1|0
1629477220000|2021-08-20 16:33:40|12809.1|12789.1|12809.1|12789.1|12809.1|12789.1|12809.1|12789.1|0
1629477230000|2021-08-20 16:33:50|12803.9|12791.9|12804.1|12792.1|12804.1|12792.1|12803.9|12791.9|0
1629477250000|2021-08-20 16:34:10|12804.4|12792.4|12804.4|12792.4|12804.4|12792.4|12804.4|12792.4|5
1629477280000|2021-08-20 16:34:40|12804.1|12792.1|12806.4|12794.4|12806.4|12794.4|12804.1|12792.1|0
1629477300000|2021-08-20 16:35:00|12805.3|12793.3|12805.3|12793.3|12805.3|12793.3|12805.3|12793.3|0
1629477320000|2021-08-20 16:35:20|||||||||5
1629477370000|2021-08-20 16:36:10|12804.1|12792.1|12805.3|12793.3|12805.3|12793.3|12804.1|12792.1|0
1629477380000|2021-08-20 16:36:20|12804.1|12792.1|12805.3|12793.3|12805.3|12793.3|12804.1|12792.1|5
1629477390000|2021-08-20 16:36:30|12804.1|12792.1|12804.1|12792.1|12804.1|12792.1|12804.1|12792.1|0
1629477400000|2021-08-20 16:36:40|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|0
1629477420000|2021-08-20 16:37:00|12804.1|12792.1|12806.2|12794.2|12806.2|12794.2|12804.1|12792.1|1
1629477430000|2021-08-20 16:37:10|12806.4|12794.4|12806.4|12794.4|12806.4|12794.4|12806.4|12794.4|0
1629477440000|2021-08-20 16:37:20|12809.1|12789.1|12803.5|12791.5|12809.1|12792.9|12803.5|12788.1|6
1629477450000|2021-08-20 16:37:30|12803.7|12791.7|12804.8|12792.8|12805.8|12793.8|12803.7|12791.7|0
1629477460000|2021-08-20 16:37:40|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|4
1629477470000|2021-08-20 16:37:50|12809.1|12789.1|12803.9|12791.9|12809.1|12791.9|12803.9|12788.1|0
1629477480000|2021-08-20 16:38:00|12803.7|12791.7|12803.9|12791.9|12803.9|12791.9|12803.7|12791.7|0
1629477490000|2021-08-20 16:38:10|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|0
1629477500000|2021-08-20 16:38:20|12803.9|12791.9|12808.1|12788.1|12808.1|12791.9|12803.9|12788.1|5
1629477510000|2021-08-20 16:38:30|12803.9|12791.9|12803.7|12791.7|12803.9|12791.9|12803.7|12791.7|0
1629477520000|2021-08-20 16:38:40|12803.9|12791.9|12803.7|12791.7|12803.9|12791.9|12803.7|12791.7|1
1629477530000|2021-08-20 16:38:50|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|0
1629477540000|2021-08-20 16:39:00|12802.6|12790.6|12801.6|12789.6|12802.6|12790.6|12801.6|12789.6|1
1629477560000|2021-08-20 16:39:20|||||||||5
1629477570000|2021-08-20 16:39:30|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|0
1629477580000|2021-08-20 16:39:40|12802.5|12790.5|12803.5|12791.5|12803.5|12791.5|12802.5|12790.5|0
1629477600000|2021-08-20 16:40:00|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|0
1629477620000|2021-08-20 16:40:20|||||||||1
1629477640000|2021-08-20 16:40:40|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1629477660000|2021-08-20 16:41:00|12810.2|12790.2|12806|12794|12810.2|12794|12806|12790.2|5
1629477690000|2021-08-20 16:41:30|12805|12793|12806|12794|12806|12794|12805|12793|0
1629477710000|2021-08-20 16:41:50|12805|12793|12802.8|12790.8|12805|12793|12802.8|12790.8|0
1629477720000|2021-08-20 16:42:00|12802.7|12790.7|12802.3|12790.3|12802.7|12790.7|12802.3|12790.3|5
1629477730000|2021-08-20 16:42:10|12801|12789|12801|12789|12802.3|12790.3|12801|12789|0
1629477740000|2021-08-20 16:42:20|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|1
1629477750000|2021-08-20 16:42:30|12801.2|12789.2|12801.2|12789.2|12801.2|12789.2|12801.2|12789.2|0
1629477760000|2021-08-20 16:42:40|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|0
1629477770000|2021-08-20 16:42:50|12800|12788|12801|12789|12801|12789|12800|12788|0
1629477780000|2021-08-20 16:43:00|12799.1|12787.1|12799.1|12787.1|12799.1|12787.1|12799.1|12787.1|7
1629477790000|2021-08-20 16:43:10|12798.9|12786.9|12796.8|12784.8|12798.9|12786.9|12796.8|12784.8|0
1629477800000|2021-08-20 16:43:20|12798|12786|12798|12786|12798|12786|12798|12786|1
1629477810000|2021-08-20 16:43:30|12797.9|12785.9|12796.8|12784.8|12797.9|12785.9|12796.8|12784.8|0
1629477820000|2021-08-20 16:43:40|12797.9|12785.9|12797.7|12785.7|12797.9|12785.9|12797.7|12785.7|2
1629477840000|2021-08-20 16:44:00|12797.9|12785.9|12797.7|12785.7|12797.9|12785.9|12797.7|12785.7|5
1629477860000|2021-08-20 16:44:20|12797.9|12785.9|12797.7|12785.7|12797.9|12785.9|12797.7|12785.7|0
1629477870000|2021-08-20 16:44:30|12797.5|12785.5|12796.6|12784.6|12797.5|12785.5|12796.6|12784.6|0
1629477880000|2021-08-20 16:44:40|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|0
1629477890000|2021-08-20 16:44:50|12797.5|12785.5|12798.5|12786.5|12798.5|12786.5|12797.5|12785.5|0
1629477900000|2021-08-20 16:45:00|12797.9|12785.9|12796.6|12784.6|12797.9|12785.9|12796.6|12784.6|7
1629477910000|2021-08-20 16:45:10|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|0
1629477950000|2021-08-20 16:45:50|12798.9|12786.9|12798.9|12786.9|12798.9|12786.9|12798.9|12786.9|0
1629477960000|2021-08-20 16:46:00|12799.1|12787.1|12798.7|12786.7|12799.1|12787.1|12798.7|12786.7|5
1629477980000|2021-08-20 16:46:20|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|0
1629477990000|2021-08-20 16:46:30|12798.7|12786.7|12800.9|12788.9|12800.9|12788.9|12798.7|12786.7|1
1629478000000|2021-08-20 16:46:40|12799.8|12787.8|12800.2|12788.2|12800.2|12788.2|12799.8|12787.8|0
1629478010000|2021-08-20 16:46:50|12800|12788|12800.9|12788.9|12800.9|12788.9|12798.6|12786.6|0
1629478080000|2021-08-20 16:48:00|||||||||5
1629478090000|2021-08-20 16:48:10|12799.8|12787.8|12798.6|12786.6|12799.8|12787.8|12798.6|12786.6|0
1629478100000|2021-08-20 16:48:20|12799.6|12787.6|12798.6|12786.6|12799.6|12787.6|12798.6|12786.6|1
1629478110000|2021-08-20 16:48:30|12798.8|12786.8|12799.8|12787.8|12800.9|12788.9|12798.8|12786.8|0
1629478120000|2021-08-20 16:48:40|12800.9|12788.9|12799.8|12787.8|12800.9|12788.9|12799.8|12787.8|0
1629478140000|2021-08-20 16:49:00|12800.9|12788.9|12801.9|12789.9|12801.9|12789.9|12800.9|12788.9|6
1629478150000|2021-08-20 16:49:10|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1629478160000|2021-08-20 16:49:20|12803|12791|12804.1|12792.1|12804.1|12792.1|12803|12791|2
1629478190000|2021-08-20 16:49:50|12805.3|12793.3|12804.3|12792.3|12805.3|12793.3|12804.1|12792.1|0
1629478200000|2021-08-20 16:50:00|12805.3|12793.3|12805.7|12793.7|12805.7|12793.7|12805.3|12793.3|5
1629478210000|2021-08-20 16:50:10|12807.8|12795.8|12808|12796|12808|12796|12807.8|12795.8|0
1629478240000|2021-08-20 16:50:40|12808.2|12796.2|12810.3|12798.3|12810.3|12798.3|12808.2|12796.2|2
1629478260000|2021-08-20 16:51:00|12812.6|12800.6|12811.4|12799.4|12812.6|12800.6|12811.4|12799.4|5
1629478270000|2021-08-20 16:51:10|12810.3|12798.3|12805.7|12793.7|12810.3|12798.3|12805.7|12793.7|0
1629478300000|2021-08-20 16:51:40|12805.9|12793.9|12805.9|12793.9|12805.9|12793.9|12805.9|12793.9|0
1629478310000|2021-08-20 16:51:50|12807|12795|12808|12796|12808|12796|12807|12795|0
1629478320000|2021-08-20 16:52:00|12808.2|12796.2|12808.4|12796.4|12808.4|12796.4|12808.2|12796.2|5
1629478330000|2021-08-20 16:52:10|12810.5|12798.5|12809.5|12797.5|12810.5|12798.5|12809.5|12797.5|1
1629478340000|2021-08-20 16:52:20|12809.6|12797.6|12808.4|12796.4|12810.7|12798.7|12808.4|12796.4|2
1629478350000|2021-08-20 16:52:30|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|0
1629478360000|2021-08-20 16:52:40|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|0
1629478370000|2021-08-20 16:52:50|12812.8|12800.8|12810.7|12798.7|12812.8|12800.8|12810.7|12798.7|0
1629478380000|2021-08-20 16:53:00|12811.8|12799.8|12812.8|12800.8|12812.8|12800.8|12811.6|12799.6|5
1629478440000|2021-08-20 16:54:00|12811.8|12799.8|12811.8|12799.8|12811.8|12799.8|12810.7|12798.7|5
1629478450000|2021-08-20 16:54:10|12812.8|12800.8|12814.1|12802.1|12814.1|12802.1|12812.8|12800.8|0
1629478460000|2021-08-20 16:54:20|12815.2|12803.2|12815.4|12803.4|12815.4|12803.4|12815.2|12803.2|0
1629478470000|2021-08-20 16:54:30|12816.4|12804.4|12815.4|12803.4|12816.4|12804.4|12815.4|12803.4|0
1629478490000|2021-08-20 16:54:50|12813|12801|12813.2|12801.2|12813.2|12801.2|12813|12801|0
1629478500000|2021-08-20 16:55:00|12814.3|12802.3|12815.4|12803.4|12815.4|12803.4|12813.2|12801.2|5
1629478510000|2021-08-20 16:55:10|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|0
1629478540000|2021-08-20 16:55:40|12817.7|12805.7|12815.2|12803.2|12817.7|12805.7|12815.2|12803.2|0
1629478570000|2021-08-20 16:56:10|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|5
1629478630000|2021-08-20 16:57:10|12815.2|12803.2|12814.1|12802.1|12815.2|12803.2|12813.1|12801.1|5
1629478640000|2021-08-20 16:57:20|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1629478650000|2021-08-20 16:57:30|12816.2|12804.2|12817.5|12805.5|12817.5|12805.5|12816.2|12804.2|0
1629478670000|2021-08-20 16:57:50|12816.2|12804.2|12816.2|12804.2|12817.5|12805.5|12816.2|12804.2|0
1629478680000|2021-08-20 16:58:00|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1629478690000|2021-08-20 16:58:10|12817.5|12805.5|12816.8|12804.8|12817.7|12805.7|12815.4|12803.4|11
1629478700000|2021-08-20 16:58:20|12820.6|12800.6|12818.1|12806.1|12821.7|12806.1|12817.9|12800.6|0
1629478710000|2021-08-20 16:58:30|12817|12805|12820.4|12808.4|12820.4|12808.4|12817|12805|0
1629478730000|2021-08-20 16:58:50|12818.1|12806.1|12818.1|12806.1|12818.1|12806.1|12818.1|12806.1|0
1629478740000|2021-08-20 16:59:00|12819.3|12807.3|12818.1|12806.1|12819.3|12807.3|12818.1|12806.1|0
1629478750000|2021-08-20 16:59:10|12817.9|12805.9|12820|12808|12820|12808|12817.9|12805.9|5
1629478760000|2021-08-20 16:59:20|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|0
1629478770000|2021-08-20 16:59:30|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|0
1629478790000|2021-08-20 16:59:50|12818.6|12806.6|12818.6|12806.6|12818.6|12806.6|12818.6|12806.6|0
1629478810000|2021-08-20 17:00:10|12817.5|12805.5|12817.5|12805.5|12817.5|12805.5|12817.5|12805.5|0
1629478820000|2021-08-20 17:00:20|12818.6|12806.6|12820.2|12808.2|12820.2|12808.2|12818.6|12806.6|5
1629478830000|2021-08-20 17:00:30|12821.3|12809.3|12820.4|12808.4|12821.3|12809.3|12820.2|12808.2|0
1629478840000|2021-08-20 17:00:40|12822.5|12810.5|12820.4|12808.4|12822.5|12810.5|12820.4|12808.4|0
1629478860000|2021-08-20 17:01:00|12820.8|12808.8|12820.6|12808.6|12820.8|12808.8|12820.4|12808.4|6
1629478870000|2021-08-20 17:01:10|12822.7|12810.7|12825|12813|12827.3|12815.3|12822.7|12810.7|0
1629478890000|2021-08-20 17:01:30|12827.3|12815.3|12827.1|12815.1|12827.3|12815.3|12827.1|12815.1|0
1629478900000|2021-08-20 17:01:40|12827.3|12815.3|12825|12813|12827.3|12815.3|12825|12813|0
1629478920000|2021-08-20 17:02:00|||||||||5
1629478930000|2021-08-20 17:02:10|12825.9|12813.9|12827.3|12815.3|12827.3|12815.3|12825.9|12813.9|0
1629478940000|2021-08-20 17:02:20|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|0
1629478950000|2021-08-20 17:02:30|12826.3|12814.3|12826.3|12814.3|12826.3|12814.3|12826.3|12814.3|0
1629478960000|2021-08-20 17:02:40|12825.2|12813.2|12825.2|12813.2|12825.2|12813.2|12825.2|12813.2|0
1629478980000|2021-08-20 17:03:00|||||||||2
1629478990000|2021-08-20 17:03:10|12826.3|12814.3|12827.3|12815.3|12827.3|12815.3|12826.3|12814.3|0
1629479030000|2021-08-20 17:03:50|12827.5|12815.5|12827.5|12815.5|12827.5|12815.5|12827.5|12815.5|0
1629479100000|2021-08-20 17:05:00|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|4
1629479170000|2021-08-20 17:06:10|||||||||1
1629479190000|2021-08-20 17:06:30|12827.5|12815.5|12828.6|12816.6|12829.7|12817.7|12827.5|12815.5|0
1629479200000|2021-08-20 17:06:40|12827.5|12815.5|12829.7|12817.7|12829.7|12817.7|12827.5|12815.5|0
1629479210000|2021-08-20 17:06:50|12829.9|12817.9|12829.9|12817.9|12829.9|12817.9|12829.9|12817.9|9
1629479250000|2021-08-20 17:07:30|12830|12818|12830|12818|12830|12818|12830|12818|0
1629479280000|2021-08-20 17:08:00|12827.9|12815.9|12827.9|12815.9|12827.9|12815.9|12827.9|12815.9|2
1629479380000|2021-08-20 17:09:40|12825.8|12813.8|12822.9|12810.9|12825.8|12813.8|12822.7|12810.7|4
1629479410000|2021-08-20 17:10:10|12820.6|12808.6|12818.3|12806.3|12820.6|12808.6|12818.3|12806.3|0
1629479420000|2021-08-20 17:10:20|12817.9|12805.9|12815.4|12803.4|12817.9|12805.9|12815.4|12803.4|0
1629479440000|2021-08-20 17:10:40|12820.7|12800.7|12821.7|12801.7|12821.7|12801.7|12820.7|12800.7|0
1629479450000|2021-08-20 17:10:50|12821.8|12801.8|12817.6|12805.6|12821.8|12805.6|12817.6|12801.8|0
1629479510000|2021-08-20 17:11:50|12816.5|12804.5|12816.5|12804.5|12816.5|12804.5|12816.5|12804.5|0
1629479520000|2021-08-20 17:12:00|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|0
1629479530000|2021-08-20 17:12:10|12815.3|12803.3|12815.3|12803.3|12815.3|12803.3|12815.3|12803.3|0
1629479540000|2021-08-20 17:12:20|12814|12802|12812.9|12800.9|12814|12802|12812.9|12800.9|0
1629479550000|2021-08-20 17:12:30|12813.1|12801.1|12813.1|12801.1|12813.1|12801.1|12813.1|12801.1|0
1629479610000|2021-08-20 17:13:30|12813|12801|12805.6|12793.6|12813|12801|12805.6|12793.6|4
1629479620000|2021-08-20 17:13:40|12805.8|12793.8|12805.6|12793.6|12805.8|12793.8|12805.6|12793.6|0
1629479630000|2021-08-20 17:13:50|12804.6|12792.6|12810.3|12798.3|12810.3|12798.3|12804.6|12792.6|1
1629479650000|2021-08-20 17:14:10|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|0
1629479670000|2021-08-20 17:14:30|12811.1|12799.1|12812.4|12800.4|12812.4|12800.4|12811.1|12799.1|0
1629479680000|2021-08-20 17:14:40|12806.7|12794.7|12808.8|12796.8|12808.8|12796.8|12806.7|12794.7|1
1629479690000|2021-08-20 17:14:50|12807.8|12795.8|12807.8|12795.8|12807.8|12795.8|12807.8|12795.8|0
1629479700000|2021-08-20 17:15:00|12804.4|12792.4|12806.9|12794.9|12806.9|12794.9|12804.4|12792.4|0
1629479710000|2021-08-20 17:15:10|12805.6|12793.6|12805.6|12793.6|12805.6|12793.6|12805.6|12793.6|0
1629479720000|2021-08-20 17:15:20|12805.8|12793.8|12811.2|12799.2|12811.3|12799.3|12805.8|12793.8|0
1629479730000|2021-08-20 17:15:30|12812.2|12800.2|12809|12797|12812.4|12800.4|12809|12797|0
1629479740000|2021-08-20 17:15:40|12808|12796|12804.4|12792.4|12808|12796|12803.7|12791.7|1
1629479750000|2021-08-20 17:15:50|12803.1|12791.1|12803.3|12791.3|12803.3|12791.3|12803.1|12791.1|0
1629479760000|2021-08-20 17:16:00|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|1
1629479770000|2021-08-20 17:16:10|12801|12789|12802.3|12790.3|12802.3|12790.3|12801|12789|1
1629479780000|2021-08-20 17:16:20|12803.3|12791.3|12805.7|12793.7|12805.7|12793.7|12803.3|12791.3|0
1629479790000|2021-08-20 17:16:30|12805.5|12793.5|12805.5|12793.5|12805.5|12793.5|12805.5|12793.5|0
1629479820000|2021-08-20 17:17:00|12806.5|12794.5|12806.5|12794.5|12806.5|12794.5|12806.5|12794.5|0
1629479830000|2021-08-20 17:17:10|12805.3|12793.3|12805.3|12793.3|12805.3|12793.3|12805.3|12793.3|0
1629479840000|2021-08-20 17:17:20|12806.5|12794.5|12806.7|12794.7|12814.7|12798.5|12806.5|12793.4|1
1629479850000|2021-08-20 17:17:30|12808|12796|12809.2|12797.2|12809.2|12797.2|12807.8|12795.8|0
1629479860000|2021-08-20 17:17:40|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|0
1629479880000|2021-08-20 17:18:00|12809.8|12797.8|12812.1|12800.1|12812.1|12800.1|12809.8|12797.8|0
1629479890000|2021-08-20 17:18:10|12814.2|12802.2|12813.2|12801.2|12814.2|12802.2|12813.2|12801.2|0
1629479900000|2021-08-20 17:18:20|12812.3|12800.3|12814.7|12794.7|12815.7|12801.3|12812.3|12794.7|1
1629479910000|2021-08-20 17:18:30|12813.4|12793.4|12813.4|12793.4|12814.7|12794.7|12813.4|12793.4|0
1629479920000|2021-08-20 17:18:40|12814.7|12794.7|12814.2|12802.2|12815.7|12802.2|12813|12794.7|0
1629479970000|2021-08-20 17:19:30|12813.2|12801.2|12811.4|12799.4|12813.4|12801.4|12811.4|12799.4|2
1629479980000|2021-08-20 17:19:40|12810.3|12798.3|12814.4|12802.4|12814.4|12802.4|12810.3|12798.3|3
1629479990000|2021-08-20 17:19:50|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|0
1629480000000|2021-08-20 17:20:00|12816.5|12804.5|12819|12807|12820.1|12808.1|12815.9|12803.9|0
1629480010000|2021-08-20 17:20:10|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12818|12806|0
1629480020000|2021-08-20 17:20:20|12819|12807|12820.1|12808.1|12820.1|12808.1|12819|12807|0
1629480030000|2021-08-20 17:20:30|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|1
1629480040000|2021-08-20 17:20:40|12821.6|12809.6|12820.5|12808.5|12821.6|12809.6|12820.5|12808.5|0
1629480050000|2021-08-20 17:20:50|12818.5|12806.5|12819.6|12807.6|12819.6|12807.6|12818.5|12806.5|2
1629480060000|2021-08-20 17:21:00|12819.4|12807.4|12819.4|12807.4|12819.4|12807.4|12819.4|12807.4|0
1629480070000|2021-08-20 17:21:10|12820.5|12808.5|12820.9|12808.9|12820.9|12808.9|12820.5|12808.5|10
1629480080000|2021-08-20 17:21:20|12821.9|12809.9|12823.4|12811.4|12824.4|12812.4|12821.9|12809.9|2
1629480090000|2021-08-20 17:21:30|12824.4|12812.4|12823.7|12811.7|12824.8|12812.8|12823.7|12811.7|6
1629480100000|2021-08-20 17:21:40|12821.2|12809.2|12821.1|12809.1|12821.2|12809.2|12820|12808|4
1629480110000|2021-08-20 17:21:50|12822.1|12810.1|12821.2|12809.2|12822.3|12810.3|12821.1|12809.1|1
1629480120000|2021-08-20 17:22:00|12822.3|12810.3|12821.2|12809.2|12822.3|12810.3|12821.2|12809.2|1
1629480130000|2021-08-20 17:22:10|12824.4|12812.4|12824.1|12812.1|12824.4|12812.4|12824.1|12812.1|3
1629480140000|2021-08-20 17:22:20|12824.2|12812.2|12823.4|12811.4|12824.2|12812.2|12823.4|12811.4|0
1629480160000|2021-08-20 17:22:40|12822.6|12810.6|12823|12811|12823|12811|12822.6|12810.6|3
1629480170000|2021-08-20 17:22:50|12821.9|12809.9|12819.2|12807.2|12821.9|12809.9|12819.2|12807.2|5
1629480180000|2021-08-20 17:23:00|12819.1|12807.1|12819.1|12807.1|12819.2|12807.2|12819.1|12807.1|0
1629480200000|2021-08-20 17:23:20|12819.4|12807.4|12820.3|12808.3|12820.5|12808.5|12819.1|12807.1|3
1629480210000|2021-08-20 17:23:30|12819.3|12807.3|12819.8|12807.8|12819.8|12807.8|12818.7|12806.7|1
1629480220000|2021-08-20 17:23:40|12818.7|12806.7|12820.1|12808.1|12820.1|12808.1|12818.7|12806.7|4
1629480230000|2021-08-20 17:23:50|12821.2|12809.2|12821.4|12809.4|12821.8|12809.8|12821.2|12809.2|5
1629480240000|2021-08-20 17:24:00|12820.3|12808.3|12819.8|12807.8|12820.3|12808.3|12819.8|12807.8|0
1629480250000|2021-08-20 17:24:10|12821.4|12809.4|12821|12809|12821.4|12809.4|12821|12809|5
1629480260000|2021-08-20 17:24:20|12821.2|12809.2|12821.2|12809.2|12821.2|12809.2|12821.2|12809.2|5
1629480270000|2021-08-20 17:24:30|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|0
1629480280000|2021-08-20 17:24:40|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|0
1629480290000|2021-08-20 17:24:50|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|5
1629480300000|2021-08-20 17:25:00|||||||||5
1629480310000|2021-08-20 17:25:10|12820.3|12808.3|12822.6|12810.6|12822.6|12810.6|12820.3|12808.3|0
1629480320000|2021-08-20 17:25:20|12822.8|12810.8|12824.1|12812.1|12825.1|12813.1|12822.8|12810.8|0
1629480330000|2021-08-20 17:25:30|12823.9|12811.9|12823.9|12811.9|12823.9|12811.9|12822.3|12810.3|2
1629480350000|2021-08-20 17:25:50|12824.3|12812.3|12824.3|12812.3|12824.3|12812.3|12824.3|12812.3|0
1629480360000|2021-08-20 17:26:00|12823|12811|12822.6|12810.6|12823|12811|12822.6|12810.6|2
1629480370000|2021-08-20 17:26:10|12822.8|12810.8|12823|12811|12823|12811|12822.8|12810.8|0
1629480390000|2021-08-20 17:26:30|12821.8|12809.8|12820.7|12808.7|12821.8|12809.8|12820.7|12808.7|4
1629480400000|2021-08-20 17:26:40|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|0
1629480410000|2021-08-20 17:26:50|||||||||3
1629480430000|2021-08-20 17:27:10|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|0
1629480450000|2021-08-20 17:27:30|12820.5|12808.5|12820.5|12808.5|12821.6|12809.6|12820.5|12808.5|0
1629480460000|2021-08-20 17:27:40|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|0
1629480480000|2021-08-20 17:28:00|12822.7|12810.7|12822.7|12810.7|12822.7|12810.7|12822.7|12810.7|0
1629480500000|2021-08-20 17:28:20|12820.5|12808.5|12820.2|12808.2|12821.2|12809.2|12820.2|12808.2|5
1629480510000|2021-08-20 17:28:30|12820|12808|12817.7|12805.7|12820|12808|12817.7|12805.7|0
1629480520000|2021-08-20 17:28:40|12815.5|12803.5|12813|12801|12815.5|12803.5|12813|12801|0
1629480530000|2021-08-20 17:28:50|12813.2|12801.2|12816.2|12804.2|12820|12804.2|12813.2|12797.9|0
1629480540000|2021-08-20 17:29:00|12814.1|12802.1|12816.2|12804.2|12817.9|12804.2|12814.1|12797.9|0
1629480550000|2021-08-20 17:29:10|12816.4|12804.4|12817.5|12805.5|12817.5|12805.5|12816.4|12804.4|0
1629480570000|2021-08-20 17:29:30|12817.3|12805.3|12816.4|12804.4|12817.3|12805.3|12816.4|12804.4|15
1629480580000|2021-08-20 17:29:40|12816.6|12804.6|12815.3|12803.3|12816.6|12804.6|12815.3|12803.3|5
1629480590000|2021-08-20 17:29:50|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|0
1629480600000|2021-08-20 17:30:00|12817.7|12805.7|12817.9|12805.9|12817.9|12805.9|12816.6|12804.6|0
1629480610000|2021-08-20 17:30:10|12818|12806|12817.7|12805.7|12818|12806|12817.7|12805.7|1
1629480620000|2021-08-20 17:30:20|12817.5|12805.5|12815.4|12803.4|12817.5|12805.5|12815.2|12803.2|5
1629480630000|2021-08-20 17:30:30|12815.5|12803.5|12827.2|12807.2|12827.2|12811.6|12815.5|12803.5|29
1629480640000|2021-08-20 17:30:40|12823.4|12811.4|12824.5|12812.5|12824.5|12812.5|12823.4|12811.4|0
1629480650000|2021-08-20 17:30:50|12823.4|12811.4|12827.2|12807.2|12827.2|12811.4|12823.4|12807.2|5
1629480660000|2021-08-20 17:31:00|12823.6|12811.6|12823.6|12811.6|12823.6|12811.6|12823.6|12811.6|0
1629480670000|2021-08-20 17:31:10|12825.7|12813.7|12827.9|12815.9|12827.9|12815.9|12825.7|12813.7|0
1629480680000|2021-08-20 17:31:20|12826.8|12814.8|12830|12818|12830.2|12818.2|12826.8|12814.8|0
1629480690000|2021-08-20 17:31:30|12827.9|12815.9|12823.6|12811.6|12827.9|12815.9|12823.6|12811.6|0
1629480700000|2021-08-20 17:31:40|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|0
1629480710000|2021-08-20 17:31:50|12827.9|12815.9|12827.9|12815.9|12827.9|12815.9|12827.9|12815.9|0
1629480720000|2021-08-20 17:32:00|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|0
1629480740000|2021-08-20 17:32:20|12827.9|12815.9|12826.8|12814.8|12827.9|12815.9|12826.8|12814.8|0
1629480750000|2021-08-20 17:32:30|12823.6|12811.6|12824.7|12812.7|12824.7|12812.7|12823.6|12811.6|0
1629480760000|2021-08-20 17:32:40|12830|12818|12829.1|12817.1|12830.2|12818.2|12828.9|12816.9|0
1629480770000|2021-08-20 17:32:50|||||||||5
1629480780000|2021-08-20 17:33:00|12829.5|12817.5|12829.3|12817.3|12830.4|12818.4|12829.3|12817.3|5
1629480790000|2021-08-20 17:33:10|12830.4|12818.4|12829.6|12817.6|12830.4|12818.4|12828.4|12816.4|8
1629480800000|2021-08-20 17:33:20|12828.6|12816.6|12828.4|12816.4|12828.6|12816.6|12827.3|12815.3|0
1629480810000|2021-08-20 17:33:30|12828.6|12816.6|12829.4|12817.4|12829.6|12817.6|12828.6|12816.6|0
1629480820000|2021-08-20 17:33:40|12827.5|12815.5|12824.8|12812.8|12828.6|12816.6|12824.8|12812.8|0
1629480830000|2021-08-20 17:33:50|12824.6|12812.6|12826.9|12814.9|12828.6|12816.6|12824.4|12812.4|5
1629480840000|2021-08-20 17:34:00|12825.9|12813.9|12826.9|12814.9|12826.9|12814.9|12825.7|12813.7|0
1629480870000|2021-08-20 17:34:30|12827.3|12815.3|12829.4|12817.4|12829.4|12817.4|12827.3|12815.3|0
1629480880000|2021-08-20 17:34:40|12829.3|12817.3|12829.3|12817.3|12829.3|12817.3|12829.3|12817.3|0
1629480900000|2021-08-20 17:35:00|12831.6|12819.6|12829.8|12817.8|12834.1|12822.1|12829.6|12817.6|5
1629480910000|2021-08-20 17:35:10|12830.9|12818.9|12832.1|12820.1|12832.1|12820.1|12830.9|12818.9|3
1629480920000|2021-08-20 17:35:20|12829.1|12817.1|12829.1|12817.1|12829.1|12817.1|12829.1|12817.1|13
1629480930000|2021-08-20 17:35:30|12832.3|12812.3|12830.4|12810.4|12832.3|12812.3|12830.4|12810.4|6
1629480960000|2021-08-20 17:36:00|12832.5|12812.5|12833.6|12813.6|12833.6|12813.6|12832.5|12812.5|0
1629480970000|2021-08-20 17:36:10|12834.7|12814.7|12834.7|12814.7|12834.7|12814.7|12834.7|12814.7|0
1629480980000|2021-08-20 17:36:20|12830.8|12818.8|12830.3|12818.3|12830.8|12818.8|12830.3|12818.3|3
1629481000000|2021-08-20 17:36:40|12832.4|12820.4|12832.6|12820.6|12832.6|12820.6|12832.4|12820.4|0
1629481010000|2021-08-20 17:36:50|12830.1|12818.1|12832.6|12820.6|12832.6|12820.6|12830.1|12818.1|11
1629481020000|2021-08-20 17:37:00|12830.5|12818.5|12830.3|12818.3|12830.5|12818.5|12830.3|12818.3|0
1629481030000|2021-08-20 17:37:10|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|0
1629481040000|2021-08-20 17:37:20|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|0
1629481070000|2021-08-20 17:37:50|12831.4|12819.4|12832.4|12820.4|12832.4|12820.4|12831.4|12819.4|0
1629481090000|2021-08-20 17:38:10|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|1
1629481100000|2021-08-20 17:38:20|||||||||7
1629481110000|2021-08-20 17:38:30|12832.4|12820.4|12832.4|12820.4|12832.4|12820.4|12832.4|12820.4|5
1629481120000|2021-08-20 17:38:40|12832.6|12820.6|12836.9|12824.9|12836.9|12824.9|12832.6|12820.6|3
1629481130000|2021-08-20 17:38:50|12836.7|12824.7|12839|12827|12839|12827|12836.7|12824.7|7
1629481140000|2021-08-20 17:39:00|12837.7|12825.7|12844.4|12832.4|12844.4|12832.4|12836.7|12821.2|7
1629481150000|2021-08-20 17:39:10|12844.2|12832.2|12847.3|12827.3|12850.7|12832.2|12844.2|12826.2|0
1629481160000|2021-08-20 17:39:20|12848.6|12828.6|12845.8|12833.8|12848.6|12833.8|12845.8|12828.6|0
1629481170000|2021-08-20 17:39:30|12847.9|12835.9|12847.9|12835.9|12851.1|12839.1|12847.9|12835.9|0
1629481180000|2021-08-20 17:39:40|12849.2|12837.2|12849|12837|12849.2|12837.2|12849|12837|9
1629481190000|2021-08-20 17:39:50|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|2
1629481200000|2021-08-20 17:40:00|12846.7|12834.7|12849|12837|12849|12837|12846.7|12834.7|0
1629481210000|2021-08-20 17:40:10|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|1
1629481220000|2021-08-20 17:40:20|12847.9|12835.9|12849|12837|12849|12837|12847.9|12835.9|0
1629481230000|2021-08-20 17:40:30|12846.7|12834.7|12846.7|12834.7|12846.7|12834.7|12846.7|12834.7|0
1629481260000|2021-08-20 17:41:00|12846.9|12834.9|12846.9|12834.9|12846.9|12834.9|12846.9|12834.9|0
1629481290000|2021-08-20 17:41:30|12845.8|12833.8|12845.3|12833.3|12845.8|12833.8|12845.3|12833.3|5
1629481300000|2021-08-20 17:41:40|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|12845.3|12833.3|0
1629481320000|2021-08-20 17:42:00|12844.9|12832.9|12843.8|12831.8|12844.9|12832.9|12843.8|12831.8|2
1629481330000|2021-08-20 17:42:10|12841.7|12829.7|12839.4|12827.4|12841.7|12829.7|12839.4|12827.4|0
1629481340000|2021-08-20 17:42:20|12843.2|12823.2|12843.2|12823.2|12843.2|12823.2|12843.2|12823.2|0
1629481350000|2021-08-20 17:42:30|12841.1|12821.1|12841.3|12821.3|12841.3|12825.4|12837.3|12821.1|0
1629481360000|2021-08-20 17:42:40|12841.1|12821.1|12840|12820|12841.1|12821.1|12840|12820|0
1629481380000|2021-08-20 17:43:00|12841.1|12821.1|12841.1|12821.1|12841.1|12821.1|12841.1|12821.1|0
1629481400000|2021-08-20 17:43:20|12836.9|12824.9|12836.9|12824.9|12836.9|12824.9|12836.9|12824.9|0
1629481410000|2021-08-20 17:43:30|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|0
1629481420000|2021-08-20 17:43:40|12836|12824|12836|12824|12836|12824|12836|12824|0
1629481450000|2021-08-20 17:44:10|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|0
1629481470000|2021-08-20 17:44:30|12834.8|12822.8|12834.8|12822.8|12834.8|12822.8|12834.8|12822.8|0
1629481500000|2021-08-20 17:45:00|12832.6|12820.6|12836.9|12824.9|12836.9|12824.9|12832.6|12820.6|5
1629481510000|2021-08-20 17:45:10|12837.3|12825.3|12838|12826|12838|12826|12836.9|12824.9|3
1629481530000|2021-08-20 17:45:30|12839|12827|12839|12827|12839|12827|12838.7|12826.7|1
1629481540000|2021-08-20 17:45:40|12843.2|12823.2|12834.6|12822.6|12843.2|12826.8|12834.6|12822.6|0
1629481550000|2021-08-20 17:45:50|12833.8|12821.8|12833.8|12821.8|12833.8|12821.8|12833.8|12821.8|1
1629481560000|2021-08-20 17:46:00|12836.2|12824.2|12831.5|12819.5|12836.2|12824.2|12831.5|12819.5|0
1629481570000|2021-08-20 17:46:10|12831.7|12819.7|12831.5|12819.5|12831.7|12819.7|12831.5|12819.5|0
1629481580000|2021-08-20 17:46:20|12828.3|12816.3|12829.6|12817.6|12833.4|12817.6|12827.8|12810.2|8
1629481590000|2021-08-20 17:46:30|12831.7|12819.7|12830.7|12818.7|12831.7|12819.7|12830.7|12818.7|0
1629481600000|2021-08-20 17:46:40|12829|12817|12829|12817|12829|12817|12829|12817|0
1629481610000|2021-08-20 17:46:50|12826.9|12814.9|12827.8|12815.8|12828.9|12816.9|12826.7|12814.7|0
1629481630000|2021-08-20 17:47:10|12826.7|12814.7|12824.6|12812.6|12826.7|12814.7|12824.4|12812.4|1
1629481650000|2021-08-20 17:47:30|12824.4|12812.4|12824.4|12812.4|12824.4|12812.4|12824.4|12812.4|0
1629481670000|2021-08-20 17:47:50|12826.5|12814.5|12827.1|12815.1|12827.3|12815.3|12826.5|12814.5|5
1629481680000|2021-08-20 17:48:00|12825|12813|12825|12813|12825|12813|12825|12813|0
1629481690000|2021-08-20 17:48:10|12826|12814|12826|12814|12826|12814|12826|12814|0
1629481700000|2021-08-20 17:48:20|12828.2|12816.2|12827.1|12815.1|12829.2|12817.2|12827.1|12815.1|0
1629481710000|2021-08-20 17:48:30|12828.2|12816.2|12824.8|12812.8|12829.2|12817.2|12824.8|12812.8|0
1629481720000|2021-08-20 17:48:40|12828|12816|12826.7|12814.7|12828|12816|12826.7|12814.7|0
1629481730000|2021-08-20 17:48:50|12824.6|12812.6|12824.6|12812.6|12824.6|12812.6|12824.6|12812.6|0
1629481740000|2021-08-20 17:49:00|12822.5|12810.5|12822.7|12810.7|12822.7|12810.7|12822.5|12810.5|0
1629481770000|2021-08-20 17:49:30|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|12820.5|12808.5|0
1629481780000|2021-08-20 17:49:40|12820.4|12808.4|12820.4|12808.4|12820.4|12808.4|12820.4|12808.4|5
1629481790000|2021-08-20 17:49:50|12818|12806|12816.8|12804.8|12818|12806|12816.6|12804.6|4
1629481800000|2021-08-20 17:50:00|12817.9|12805.9|12818.6|12806.6|12822.4|12806.6|12816.8|12802.2|9
1629481810000|2021-08-20 17:50:10|12820.7|12808.7|12820.7|12808.7|12820.7|12808.7|12820.7|12808.7|0
1629481820000|2021-08-20 17:50:20|12824.9|12804.9|12821.8|12809.8|12827|12810.9|12821.8|12804.9|0
1629481830000|2021-08-20 17:50:30|12820.7|12808.7|12821.9|12809.9|12822.9|12810.9|12820.7|12808.7|10
1629481840000|2021-08-20 17:50:40|12820.5|12808.5|12822.7|12810.7|12822.7|12810.7|12820.5|12808.5|7
1629481850000|2021-08-20 17:50:50|12821.9|12809.9|12821.9|12809.9|12821.9|12809.9|12821.9|12809.9|1
1629481860000|2021-08-20 17:51:00|12821.7|12809.7|12821.7|12809.7|12821.7|12809.7|12821.7|12809.7|3
1629481880000|2021-08-20 17:51:20|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|12
1629481890000|2021-08-20 17:51:30|12824.4|12812.4|12824.4|12812.4|12824.4|12812.4|12824.4|12812.4|0
1629481910000|2021-08-20 17:51:50|12824.6|12812.6|12826.7|12814.7|12826.7|12814.7|12824.6|12812.6|0
1629481920000|2021-08-20 17:52:00|12826.9|12814.9|12830.5|12818.5|12831.2|12819.2|12826.9|12814.9|1
1629481930000|2021-08-20 17:52:10|12831.6|12819.6|12830.5|12818.5|12831.6|12819.6|12830.5|12818.5|0
1629481940000|2021-08-20 17:52:20|12831.8|12819.8|12831.8|12819.8|12831.8|12819.8|12831.8|12819.8|0
1629481950000|2021-08-20 17:52:30|12831.6|12819.6|12831.4|12819.4|12831.6|12819.6|12831.2|12819.2|2
1629481970000|2021-08-20 17:52:50|12832.4|12820.4|12831.6|12819.6|12832.8|12820.8|12831.4|12819.4|1
1629481980000|2021-08-20 17:53:00|12831.4|12819.4|12829.1|12817.1|12831.9|12819.9|12829.1|12817.1|1
1629481990000|2021-08-20 17:53:10|12828.9|12816.9|12830.1|12818.1|12831.4|12819.4|12826.8|12814.8|0
1629482000000|2021-08-20 17:53:20|12831.4|12819.4|12831.4|12819.4|12831.4|12819.4|12831.4|12819.4|0
1629482010000|2021-08-20 17:53:30|12833.5|12821.5|12831.2|12819.2|12833.7|12821.7|12831.2|12819.2|8
1629482020000|2021-08-20 17:53:40|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|2
1629482030000|2021-08-20 17:53:50|12831|12819|12831|12819|12831|12819|12831|12819|0
1629482040000|2021-08-20 17:54:00|12832.1|12820.1|12832.1|12820.1|12832.3|12820.3|12831|12819|0
1629482050000|2021-08-20 17:54:10|12833.3|12821.3|12831.9|12819.9|12833.3|12821.3|12830.8|12818.8|15
1629482060000|2021-08-20 17:54:20|12833|12821|12833|12821|12833|12821|12833|12821|0
1629482090000|2021-08-20 17:54:50|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|2
1629482100000|2021-08-20 17:55:00|||||||||2
1629482120000|2021-08-20 17:55:20|||||||||1
1629482140000|2021-08-20 17:55:40|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|2
1629482150000|2021-08-20 17:55:50|12822.1|12810.1|12813.6|12801.6|12822.1|12810.1|12813.6|12801.6|37
1629482160000|2021-08-20 17:56:00|12812.6|12800.6|12813.4|12801.4|12815.6|12803.6|12812.6|12800.6|6
1629482170000|2021-08-20 17:56:10|12813.3|12801.3|12813.3|12801.3|12813.3|12801.3|12813.3|12801.3|0
1629482180000|2021-08-20 17:56:20|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|1
1629482190000|2021-08-20 17:56:30|12811.6|12799.6|12816.3|12804.3|12817.3|12805.3|12811.6|12799.6|2
1629482200000|2021-08-20 17:56:40|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|0
1629482210000|2021-08-20 17:56:50|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|12816.3|12804.3|0
1629482220000|2021-08-20 17:57:00|12819.5|12807.5|12819.3|12807.3|12819.5|12807.5|12819.3|12807.3|0
1629482230000|2021-08-20 17:57:10|12822.5|12810.5|12821.6|12809.6|12824.6|12812.6|12821.6|12809.6|2
1629482240000|2021-08-20 17:57:20|12823.5|12811.5|12832|12812|12832.2|12812.2|12823.5|12808.5|6
1629482250000|2021-08-20 17:57:30|12830.8|12810.8|12829.7|12809.7|12830.8|12810.8|12829.7|12809.7|0
1629482260000|2021-08-20 17:57:40|12825.5|12813.5|12827.2|12815.2|12830.8|12815.2|12825.5|12809.7|0
1629482270000|2021-08-20 17:57:50|12826.1|12814.1|12824.7|12812.7|12826.1|12814.1|12824.7|12812.7|1
1629482280000|2021-08-20 17:58:00|12827|12815|12822.5|12810.5|12827.2|12815.2|12822.5|12810.5|1
1629482290000|2021-08-20 17:58:10|12820.2|12808.2|12813.6|12801.6|12820.4|12808.4|12813.6|12801.6|4
1629482300000|2021-08-20 17:58:20|12813.8|12801.8|12822.3|12802.3|12824.4|12807.1|12813.5|12801.2|2
1629482310000|2021-08-20 17:58:30|12823.3|12803.3|12817|12805|12823.3|12807.5|12815.8|12803.3|2
1629482320000|2021-08-20 17:58:40|12815.8|12803.8|12819.5|12807.5|12819.5|12807.5|12815.8|12803.8|1
1629482330000|2021-08-20 17:58:50|12820.4|12808.4|12827.1|12807.1|12829.2|12810.9|12818.3|12806.3|0
1629482340000|2021-08-20 17:59:00|12828.2|12808.2|12828.8|12816.8|12834|12818.8|12828.2|12808.2|6
1629482350000|2021-08-20 17:59:10|12829.9|12817.9|12838.6|12826.6|12838.6|12826.6|12829.9|12817.9|0
1629482360000|2021-08-20 17:59:20|12836.1|12824.1|12838.5|12826.5|12838.5|12826.5|12833.8|12821.8|0
1629482370000|2021-08-20 17:59:30|12836.1|12824.1|12841.1|12829.1|12843.5|12831.5|12833.8|12821.8|5
1629482380000|2021-08-20 17:59:40|12839.9|12827.9|12841.1|12829.1|12841.1|12829.1|12838.6|12826.6|4
1629482390000|2021-08-20 17:59:50|12843.5|12831.5|12839|12827|12843.6|12831.6|12838.6|12826.6|1
1629482400000|2021-08-20 18:00:00|12841.2|12829.2|12843.7|12831.7|12843.7|12831.7|12841.2|12829.2|0
1629482410000|2021-08-20 18:00:10|12845.1|12833.1|12841.7|12829.7|12846.2|12834.2|12841.7|12829.7|9
1629482420000|2021-08-20 18:00:20|12842.8|12830.8|12844|12832|12844.2|12832.2|12842.8|12830.8|1
1629482430000|2021-08-20 18:00:30|12843|12831|12843.5|12831.5|12844|12832|12843|12831|2
1629482440000|2021-08-20 18:00:40|12843.3|12831.3|12844.2|12824.2|12844.2|12831.3|12841|12824.2|6
1629482450000|2021-08-20 18:00:50|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|0
1629482460000|2021-08-20 18:01:00|12838.5|12826.5|12836.3|12824.3|12838.5|12826.5|12836.3|12824.3|0
1629482480000|2021-08-20 18:01:20|12837.4|12825.4|12836.3|12824.3|12837.4|12825.4|12836.3|12824.3|0
1629482500000|2021-08-20 18:01:40|12838.5|12826.5|12842.7|12830.7|12842.7|12830.7|12838.5|12826.5|0
1629482510000|2021-08-20 18:01:50|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|0
1629482520000|2021-08-20 18:02:00|12842.7|12830.7|12841.7|12829.7|12842.7|12830.7|12841.7|12829.7|0
1629482530000|2021-08-20 18:02:10|12842|12830|12836.9|12824.9|12844.2|12830|12835.6|12820|1
1629482540000|2021-08-20 18:02:20|12833.3|12821.3|12832.4|12820.4|12833.7|12821.7|12831.3|12819.3|1
1629482550000|2021-08-20 18:02:30|12831.3|12819.3|12833.8|12813.8|12833.8|12821.3|12831.3|12813.8|1
1629482560000|2021-08-20 18:02:40|12838|12818|12837|12817|12838|12818|12837|12817|0
1629482570000|2021-08-20 18:02:50|12833.2|12821.2|12841.2|12829.2|12841.2|12829.2|12833.2|12821.2|0
1629482580000|2021-08-20 18:03:00|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|1
1629482590000|2021-08-20 18:03:10|12837.1|12825.1|12835|12823|12837.1|12825.1|12835|12823|1
1629482600000|2021-08-20 18:03:20|12836|12824|12840.3|12828.3|12840.3|12828.3|12836|12824|2
1629482620000|2021-08-20 18:03:40|12839.2|12827.2|12839.2|12827.2|12839.2|12827.2|12839.2|12827.2|0
1629482640000|2021-08-20 18:04:00|12835|12823|12837.1|12825.1|12837.1|12825.1|12835|12823|2
1629482650000|2021-08-20 18:04:10|12836.7|12824.7|12836.9|12824.9|12836.9|12824.9|12836.7|12824.7|5
1629482660000|2021-08-20 18:04:20|12834.8|12822.8|12836.1|12816.1|12837.2|12822.8|12833.5|12816.1|4
1629482670000|2021-08-20 18:04:30|12837.2|12817.2|12837.2|12817.2|12837.2|12817.2|12837.2|12817.2|0
1629482680000|2021-08-20 18:04:40|12833.5|12821.5|12839|12827|12840.3|12828.3|12833.5|12821.5|0
1629482690000|2021-08-20 18:04:50|12840.1|12828.1|12840.1|12828.1|12841.4|12829.4|12838.9|12826.9|14
1629725400000|2021-08-23 13:30:00|12910.6|12898.6|12918.3|12898.3|12931.3|12907.7|12910.6|12894.7|15
1629725410000|2021-08-23 13:30:10|12923.2|12893.2|12927.3|12915.3|12930.8|12915.3|12918.2|12893.2|5
1629725420000|2021-08-23 13:30:20|12929.5|12917.5|12928.7|12916.7|12932.1|12920.1|12928.7|12916.7|2
1629725430000|2021-08-23 13:30:30|12927.5|12915.5|12928.5|12916.5|12930.2|12916.5|12927.4|12910.2|0
1629725440000|2021-08-23 13:30:40|12927.4|12915.4|12927.5|12915.5|12929.9|12917.9|12927.4|12915.4|0
1629725450000|2021-08-23 13:30:50|12927.7|12915.7|12925.2|12913.2|12929.9|12917.9|12924|12912|5
1629725460000|2021-08-23 13:31:00|12922.9|12910.9|12925.2|12913.2|12927.9|12913.2|12922.9|12907.9|0
1629725470000|2021-08-23 13:31:10|12921.9|12909.9|12923.1|12911.1|12924.2|12912.2|12921.9|12909.9|0
1629725480000|2021-08-23 13:31:20|12927.5|12915.5|12924.2|12912.2|12927.5|12915.5|12924.2|12912.2|0
1629725500000|2021-08-23 13:31:40|12923.1|12911.1|12923.1|12911.1|12923.1|12911.1|12923.1|12911.1|0
1629725520000|2021-08-23 13:32:00|12920.8|12908.8|12918.4|12906.4|12920.8|12908.8|12918.4|12906.4|10
1629725530000|2021-08-23 13:32:10|12920.7|12908.7|12919.6|12907.6|12920.7|12908.7|12919.6|12907.6|0
1629725550000|2021-08-23 13:32:30|12918.4|12906.4|12918.3|12906.3|12920.1|12906.4|12915.9|12900.1|0
1629725560000|2021-08-23 13:32:40|12920.7|12908.7|12918.3|12906.3|12920.7|12908.7|12918.2|12906.2|0
1629725570000|2021-08-23 13:32:50|12917.1|12905.1|12915.9|12903.9|12917.1|12905.1|12915.9|12903.9|0
1629725580000|2021-08-23 13:33:00|12916|12904|12923.1|12911.1|12925.4|12913.4|12916|12904|3
1629725590000|2021-08-23 13:33:10|12923.6|12911.6|12921.1|12909.1|12923.6|12911.6|12921.1|12909.1|3
1629725600000|2021-08-23 13:33:20|12918.8|12906.8|12914.4|12902.4|12918.8|12906.8|12914.4|12902.4|0
1629725610000|2021-08-23 13:33:30|12914.2|12902.2|12914.1|12902.1|12914.2|12902.2|12914.1|12902.1|0
1629725620000|2021-08-23 13:33:40|12914.2|12902.2|12916.5|12904.5|12916.5|12904.5|12914.2|12902.2|0
1629725630000|2021-08-23 13:33:50|12916.6|12904.6|12920.9|12900.9|12920.9|12904.9|12916.6|12900.7|6
1629725640000|2021-08-23 13:34:00|12923.1|12903.1|12920.4|12908.4|12923.1|12908.4|12920.4|12903.1|0
1629725650000|2021-08-23 13:34:10|12921.5|12909.5|12924|12912|12924|12912|12921.5|12909.5|0
1629725670000|2021-08-23 13:34:30|12923.8|12911.8|12926.1|12914.1|12926.1|12914.1|12923.8|12911.8|1
1629725680000|2021-08-23 13:34:40|12928.5|12916.5|12930.7|12918.7|12930.7|12918.7|12928.3|12916.3|6
1629725690000|2021-08-23 13:34:50|12929.6|12917.6|12930.7|12918.7|12930.7|12918.7|12929.6|12917.6|0
1629725700000|2021-08-23 13:35:00|12933.2|12921.2|12945.8|12933.8|12947.1|12935.1|12933.2|12921.2|20
1629725710000|2021-08-23 13:35:10|12944.6|12932.6|12947.3|12935.3|12947.3|12935.3|12944.3|12932.3|3
1629725720000|2021-08-23 13:35:20|12946.2|12934.2|12948.5|12936.5|12948.5|12936.5|12946.2|12934.2|0
1629725730000|2021-08-23 13:35:30|12949.6|12937.6|12947.3|12935.3|12949.7|12937.7|12947.3|12935.3|0
1629725740000|2021-08-23 13:35:40|12948.5|12936.5|12953.2|12941.2|12953.2|12941.2|12948.5|12936.5|7
1629725750000|2021-08-23 13:35:50|12977.8|12947.8|12979.5|12949.5|12989.6|12964.1|12977.8|12947.8|3
1629725760000|2021-08-23 13:36:00|12977.2|12947.2|12976.9|12946.9|12980.7|12958|12964.7|12944.9|12
1629725770000|2021-08-23 13:36:10|12977|12947|12970.7|12950.7|12977|12953.2|12968.2|12944.5|0
1629725780000|2021-08-23 13:36:20|12973.1|12953.1|12970.7|12950.7|12974.5|12953.1|12965.5|12942|0
1629725790000|2021-08-23 13:36:30|12970.5|12950.5|12976.5|12956.5|12977.7|12961.9|12968.5|12948.5|0
1629725800000|2021-08-23 13:36:40|12976.1|12964.1|12976.2|12964.2|12979.5|12967.5|12975.7|12963.7|3
1629725810000|2021-08-23 13:36:50|12976.1|12964.1|12971.7|12959.7|12978.9|12964.1|12971.7|12957.6|0
1629725820000|2021-08-23 13:37:00|12971.9|12959.9|12974.1|12954.1|12974.1|12960|12969.6|12953|13
1629725830000|2021-08-23 13:37:10|12974|12954|12971.1|12959.1|12977.6|12959.1|12971.1|12954|0
1629725840000|2021-08-23 13:37:20|12971|12959|12975.4|12955.4|12975.4|12959|12971|12955.2|0
1629725850000|2021-08-23 13:37:30|12975.5|12955.5|12979.5|12967.5|12980.1|12967.5|12974.9|12955.5|0
1629725860000|2021-08-23 13:37:40|12978.3|12966.3|12972.4|12960.4|12980.8|12968.8|12972.4|12956.5|6
1629725870000|2021-08-23 13:37:50|12976.5|12956.5|12968.7|12956.7|12976.5|12959.2|12967.7|12951.6|0
1629725880000|2021-08-23 13:38:00|12969.9|12957.9|12973.4|12961.4|12975.6|12963.6|12969.9|12957.9|3
1629725890000|2021-08-23 13:38:10|12973.2|12961.2|12972.2|12960.2|12973.4|12961.4|12972.1|12960.1|0
1629725900000|2021-08-23 13:38:20|12973.4|12961.4|12971|12959|12973.4|12961.4|12971|12959|1
1629725910000|2021-08-23 13:38:30|12973.4|12961.4|12973.5|12961.5|12973.5|12961.5|12972.1|12960.1|5
1629725920000|2021-08-23 13:38:40|12974|12962|12975.9|12955.9|12978.4|12962|12967.4|12955.4|8
1629725930000|2021-08-23 13:38:50|12971.8|12959.8|12968.6|12956.6|12973.6|12959.8|12967.5|12953.6|9
1629725940000|2021-08-23 13:39:00|12971|12959|12971|12959|12971|12959|12971|12959|10
1629725960000|2021-08-23 13:39:20|12969.9|12957.9|12971|12959|12972.1|12960.1|12969.9|12957.9|0
1629725970000|2021-08-23 13:39:30|12972.1|12960.1|12975.6|12955.6|12978|12961.4|12971|12955.5|1
1629725980000|2021-08-23 13:39:40|12975.8|12955.8|12980.6|12960.6|12988|12963|12975.8|12954.3|0
1629725990000|2021-08-23 13:39:50|12980.8|12960.8|12978.1|12958.1|12988.1|12963|12977.3|12957|4
1629726000000|2021-08-23 13:40:00|12978|12958|12978|12958|12978.1|12958.1|12975.8|12955.8|0
1629726010000|2021-08-23 13:40:10|12975.8|12955.8|12970.8|12950.8|12975.8|12958.5|12967|12950.8|0
1629726020000|2021-08-23 13:40:20|12970.9|12950.9|12973.1|12953.1|12973.1|12953.1|12970.9|12950.9|5
1629726030000|2021-08-23 13:40:30|12968.9|12956.9|12968.9|12956.9|12973|12956.9|12968.8|12952.8|5
1629726040000|2021-08-23 13:40:40|12970.3|12950.3|12970.1|12950.1|12971.4|12956.6|12965.1|12949|0
1629726050000|2021-08-23 13:40:50|12971.2|12951.2|12971.2|12951.2|12971.2|12951.2|12971.2|12951.2|0
1629726060000|2021-08-23 13:41:00|12970.1|12950.1|12958.6|12946.6|12970.1|12951.6|12956.1|12940.3|0
1629726070000|2021-08-23 13:41:10|12961.4|12941.4|12959.9|12947.9|12962.5|12947.9|12955|12941.4|0
1629726080000|2021-08-23 13:41:20|12962.1|12950.1|12959.7|12947.7|12966.2|12950.1|12958.6|12942.8|0
1629726090000|2021-08-23 13:41:30|12959.6|12947.6|12953.5|12941.5|12959.6|12947.6|12953.5|12937.6|0
1629726100000|2021-08-23 13:41:40|12951.3|12939.3|12958.5|12946.5|12958.5|12946.5|12951.3|12936.5|0
1629726110000|2021-08-23 13:41:50|12957.2|12945.2|12954.9|12942.9|12957.2|12945.2|12953.8|12941.8|0
1629726120000|2021-08-23 13:42:00|12955|12943|12968.9|12956.9|12968.9|12956.9|12955|12943|10
1629726130000|2021-08-23 13:42:10|12969|12957|12976.4|12964.4|12978.8|12966.8|12969|12957|1
1629726140000|2021-08-23 13:42:20|12974|12962|12972.6|12960.6|12974|12962|12971.5|12959.5|0
1629726150000|2021-08-23 13:42:30|12973.9|12961.9|12974.1|12962.1|12974.1|12962.1|12973.9|12961.9|3
1629726160000|2021-08-23 13:42:40|||||||||1
1629726180000|2021-08-23 13:43:00|12972.9|12960.9|12976.5|12964.5|12976.5|12964.5|12972.9|12960.9|2
1629726190000|2021-08-23 13:43:10|12974.2|12962.2|12971.5|12959.5|12976.5|12964.5|12971.5|12959.5|0
1629726200000|2021-08-23 13:43:20|12970.4|12958.4|12970.7|12958.7|12971.9|12959.9|12970.4|12958.4|1
1629726210000|2021-08-23 13:43:30|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|12969.4|12957.4|0
1629726220000|2021-08-23 13:43:40|12971.7|12959.7|12974.4|12954.4|12974.4|12959.7|12971.7|12954.4|2
1629726230000|2021-08-23 13:43:50|12974.3|12954.3|12973.2|12953.2|12974.3|12954.3|12973.2|12953.2|0
1629726240000|2021-08-23 13:44:00|12973.3|12953.3|12970.8|12958.8|12974.4|12958.8|12970.4|12953.3|1
1629726250000|2021-08-23 13:44:10|12972|12960|12979.8|12967.8|12979.8|12967.8|12972|12958.9|2
1629726260000|2021-08-23 13:44:20|12977.4|12965.4|12979.8|12967.8|12979.8|12967.8|12977.4|12965.4|0
1629726270000|2021-08-23 13:44:30|12978.7|12966.7|12978.6|12966.6|12979.8|12967.8|12977.4|12965.4|0
1629726280000|2021-08-23 13:44:40|12978.4|12966.4|12977.3|12965.3|12978.4|12966.4|12977.3|12965.3|0
1629726290000|2021-08-23 13:44:50|12981.2|12961.2|12978.7|12966.7|12981.2|12966.7|12976.3|12961.2|0
1629726300000|2021-08-23 13:45:00|12979.9|12967.9|12987.6|12975.6|12987.6|12975.6|12979.9|12967.9|3
1629726310000|2021-08-23 13:45:10|12990.8|12970.8|12989.5|12969.5|12995.7|12971.9|12989.5|12964.5|7
1629726320000|2021-08-23 13:45:20|12989.7|12969.7|12994|12982|12994|12982|12989.2|12969.5|0
1629726330000|2021-08-23 13:45:30|12993.9|12981.9|13003|12983|13003|12984.3|12993.9|12980.5|1
1629726340000|2021-08-23 13:45:40|13005.5|12985.5|13020.5|13000.5|13020.5|13004.1|13005.5|12985.5|5
1629726350000|2021-08-23 13:45:50|13021.7|13001.7|13028.9|13016.9|13028.9|13016.9|13018.9|13001.7|4
1629726360000|2021-08-23 13:46:00|13030.5|13010.5|13020.2|13000.2|13030.5|13016.9|13018.5|13000.2|3
1629726370000|2021-08-23 13:46:10|13018.5|13006.5|13019.8|13007.8|13021.4|13007.8|13015.9|13001.4|4
1629726380000|2021-08-23 13:46:20|13016|13004|13016|13004|13022.4|13006.5|13013.5|13001.5|0
1629726390000|2021-08-23 13:46:30|13021.3|13001.3|13018.9|12998.9|13021.4|13004|13013.7|12998.9|0
1629726400000|2021-08-23 13:46:40|13012.5|13000.5|13015.2|12995.2|13017.5|13001.5|13012.4|12993.9|0
1629726410000|2021-08-23 13:46:50|13014.6|13002.6|13020.2|13000.2|13021.3|13002.6|13013.7|12997.8|0
1629726420000|2021-08-23 13:47:00|13021.3|13001.3|13018.7|13006.7|13023.9|13007.6|13018.5|13000.2|0
1629726430000|2021-08-23 13:47:10|13019.8|13007.8|13020.2|13000.2|13021.4|13007.8|13018.7|13000.2|0
1629726440000|2021-08-23 13:47:20|13021.4|13001.4|13021.4|13001.4|13021.4|13006.7|13017.5|13001.4|0
1629726450000|2021-08-23 13:47:30|13021.3|13001.3|13026.5|13014.5|13029.3|13014.5|13017.5|13001.3|1
1629726460000|2021-08-23 13:47:40|13026.7|13014.7|13025.2|13005.2|13031.1|13014.7|13021.1|13004.1|7
1629726470000|2021-08-23 13:47:50|13021.1|13009.1|13028.4|13008.4|13028.6|13009.1|13021.1|13006.3|5
1629726480000|2021-08-23 13:48:00|13028.6|13008.6|13030.8|13010.8|13038.3|13013.6|13028.6|13003.7|5
1629726490000|2021-08-23 13:48:10|13024.4|13012.4|13018.9|13006.9|13028.2|13012.4|13018.9|13006.7|10
1629726500000|2021-08-23 13:48:20|13018.8|13006.8|13023.3|13003.3|13023.3|13007.7|13018.8|13003.3|10
1629726510000|2021-08-23 13:48:30|13019.4|13007.4|13016.8|13004.8|13020.9|13007.4|13012.2|12999.8|0
1629726520000|2021-08-23 13:48:40|13014.6|13002.6|13016.9|13004.9|13020.9|13004.9|13014.6|13000.9|10
1629726530000|2021-08-23 13:48:50|13017.1|13005.1|13019.4|13007.4|13019.4|13007.4|13017.1|13005.1|0
1629726540000|2021-08-23 13:49:00|13024.3|13004.3|13029.3|13009.3|13029.3|13009.3|13024.3|13004.3|4
1629726550000|2021-08-23 13:49:10|13028.1|13008.1|13028.1|13008.1|13029.3|13009.3|13028.1|13008.1|0
1629726560000|2021-08-23 13:49:20|13028.2|13008.2|13021.8|13001.8|13029.3|13009.3|13021.8|13001.8|0
1629726570000|2021-08-23 13:49:30|13023|13003|13021.8|13001.8|13023|13003|13021.8|13001.8|0
1629726580000|2021-08-23 13:49:40|13020.2|13008.2|13010.5|12998.5|13023|13008.2|13010.5|12995.7|0
1629726590000|2021-08-23 13:49:50|13016.8|12996.8|13011.6|12999.6|13019.2|12999.6|13011.6|12995.7|0
1629726600000|2021-08-23 13:50:00|13010.5|12998.5|13010.5|12998.5|13010.5|12998.5|13010.3|12998.3|0
1629726620000|2021-08-23 13:50:20|13014.2|12994.2|13008.1|12996.1|13014.2|12996.1|13008|12992|5
1629726630000|2021-08-23 13:50:30|13008.2|12996.2|13014.3|12994.3|13014.3|12998.6|13008.2|12993.2|2
1629726640000|2021-08-23 13:50:40|13014.4|12994.4|13009.6|12997.6|13014.4|12997.6|13009.6|12993.2|1
1629726650000|2021-08-23 13:50:50|13005.6|12993.6|13007.6|12995.6|13007.9|12995.9|13005.4|12993.4|2
1629726660000|2021-08-23 13:51:00|13008.8|12996.8|13011.1|12991.1|13013.5|12996.8|13008.7|12991.1|14
1629726670000|2021-08-23 13:51:10|13011|12991|13017.2|12997.2|13020.1|12997.2|13011|12989.8|0
1629726680000|2021-08-23 13:51:20|13016|12996|13012.3|12992.3|13016|12999.6|13011|12991|0
1629726690000|2021-08-23 13:51:30|13013.5|12993.5|13018.5|12998.5|13018.5|12998.5|13010|12990|0
1629726700000|2021-08-23 13:51:40|13017.2|12997.2|13016.1|12996.1|13017.2|12997.2|13016|12996|0
1629726710000|2021-08-23 13:51:50|13016.8|12996.8|13014.1|13002.1|13016.8|13002.1|13014.1|12996.8|1
1629726720000|2021-08-23 13:52:00|13017.9|12997.9|13021.1|13009.1|13021.1|13009.1|13012.9|12997.9|5
1629726730000|2021-08-23 13:52:10|13022.3|13010.3|13026.2|13014.2|13027.7|13014.2|13021.2|13005.3|9
1629726740000|2021-08-23 13:52:20|13026.1|13014.1|13022.7|13010.7|13026.1|13014.1|13021.4|13009.4|0
1629726750000|2021-08-23 13:52:30|13023.8|13011.8|13025.8|13013.8|13026.3|13014.3|13023.8|13011.8|24
1629726760000|2021-08-23 13:52:40|13025.7|13013.7|13025.5|13013.5|13025.7|13013.7|13024.4|13012.4|1
1629726770000|2021-08-23 13:52:50|13024.4|13012.4|13024.4|13012.4|13025.5|13013.5|13024.3|13012.3|0
1629726780000|2021-08-23 13:53:00|13025.5|13013.5|13028|13016|13028|13016|13025.5|13013.5|0
1629726790000|2021-08-23 13:53:10|13030.4|13018.4|13030.4|13018.4|13030.4|13018.4|13030.4|13018.4|1
1629726800000|2021-08-23 13:53:20|13030.5|13018.5|13034.9|13022.9|13043.1|13022.9|13030.5|13010.8|9
1629726810000|2021-08-23 13:53:30|13030.4|13018.4|13027.1|13015.1|13030.4|13018.4|13025.8|13013.8|0
1629726820000|2021-08-23 13:53:40|13026.9|13014.9|13030.3|13000.3|13030.3|13014.9|13020.7|12994.9|3
1629726830000|2021-08-23 13:53:50|13029.2|12999.2|13022.9|12992.9|13031.4|13006.5|13021.9|12991.9|0
1629726840000|2021-08-23 13:54:00|13023|12993|13024.2|12994.2|13024.2|13001.5|13021.5|12993|0
1629726850000|2021-08-23 13:54:10|13021.5|13001.5|13016.5|12996.5|13025.3|13001.5|13016.5|12993.9|0
1629726860000|2021-08-23 13:54:20|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|13014|12994|0
1629726870000|2021-08-23 13:54:30|13014|12994|13010.8|12998.8|13014|12998.8|13010.8|12994|5
1629726880000|2021-08-23 13:54:40|13013.3|13001.3|13009.6|12997.6|13013.3|13001.3|13008.4|12996.4|2
1629726890000|2021-08-23 13:54:50|13008.4|12996.4|13014.2|12994.2|13014.2|12996.4|13008.4|12991.5|3
1629726900000|2021-08-23 13:55:00|13013.1|12993.1|13021.5|13001.5|13024.2|13001.5|13013.1|12993.1|0
1629726910000|2021-08-23 13:55:10|13021.7|13001.7|13020.4|13000.4|13021.7|13001.7|13020.4|13000.4|0
1629726920000|2021-08-23 13:55:20|13020.6|13000.6|13030.3|13000.3|13030.3|13006.5|13019.3|12999.3|0
1629726930000|2021-08-23 13:55:30|13024|13004|13029.2|13009.2|13030.3|13009.2|13024|13000.2|1
1629726940000|2021-08-23 13:55:40|13029|13009|13029.3|13009.3|13029.3|13009.3|13029|13009|0
1629726950000|2021-08-23 13:55:50|13029|13009|13027.7|13015.7|13030.4|13015.7|13025.4|13008.1|0
1629726960000|2021-08-23 13:56:00|13030.4|13010.4|13026.8|13006.8|13030.4|13010.4|13026.8|13006.8|0
1629726970000|2021-08-23 13:56:10|13022.7|13010.7|13020.6|13008.6|13022.9|13010.9|13020.6|13008.6|0
1629726980000|2021-08-23 13:56:20|||||||||3
1629726990000|2021-08-23 13:56:30|13024.3|13004.3|13027.7|13015.7|13030.4|13015.7|13022.7|13004.3|0
1629727000000|2021-08-23 13:56:40|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|0
1629727010000|2021-08-23 13:56:50|13027.7|13015.7|13031.8|13011.8|13031.8|13015.7|13027.7|13009.6|0
1629727020000|2021-08-23 13:57:00|13032.6|13020.6|13037.3|13025.3|13037.3|13025.3|13032.6|13020.6|1
1629727030000|2021-08-23 13:57:10|13036|13024|13032.6|13020.6|13036|13024|13032.6|13020.6|2
1629727040000|2021-08-23 13:57:20|13032.4|13020.4|13030.2|13018.2|13034.1|13020.6|13029.1|13011.8|0
1629727050000|2021-08-23 13:57:30|13031.8|13011.8|13026.8|13006.8|13031.8|13011.8|13026.8|13006.8|0
1629727060000|2021-08-23 13:57:40|13020.4|13008.4|13017.6|13005.6|13024.3|13008.4|13017.6|13001.9|0
1629727070000|2021-08-23 13:57:50|13015.3|13003.3|13015.1|13003.1|13015.3|13003.3|13012.8|13000.8|0
1629727080000|2021-08-23 13:58:00|13013.8|13001.8|13015.1|13003.1|13017.8|13003.1|13012.6|12997.8|15
1629727090000|2021-08-23 13:58:10|13016.3|13004.3|13017.6|13005.6|13020.1|13008.1|13016.3|13004.3|0
1629727100000|2021-08-23 13:58:20|13018.2|13006.2|13017|13005|13019.3|13007.3|13017|13005|1
1629727110000|2021-08-23 13:58:30|13015.8|13003.8|13019.6|13007.6|13019.6|13007.6|13015.8|13003.8|0
1629727120000|2021-08-23 13:58:40|13018.3|13006.3|13019.3|13007.3|13020.6|13008.6|13017|13005|0
1629727140000|2021-08-23 13:59:00|13025.8|13005.8|13025.6|13013.6|13027.1|13014.8|13024.3|13005.8|0
1629727150000|2021-08-23 13:59:10|13026.8|13014.8|13026.8|13014.8|13026.8|13014.8|13026.8|13014.8|0
1629727170000|2021-08-23 13:59:30|13028.1|13016.1|13029.2|13017.2|13029.2|13017.2|13028.1|13016.1|0
1629727180000|2021-08-23 13:59:40|13031|13019|13037|13025|13037|13025|13031|13019|4
1629727190000|2021-08-23 13:59:50|13036.8|13024.8|13040.7|13028.7|13040.7|13028.7|13036.8|13024.8|0
1629727200000|2021-08-23 14:00:00|13040.8|13028.8|13044.3|13032.3|13044.3|13032.3|13040.7|13028.7|1
1629727210000|2021-08-23 14:00:10|13043.1|13031.1|13041.7|13029.7|13044.3|13032.3|13041.7|13029.7|0
1629727220000|2021-08-23 14:00:20|13041.8|13029.8|13041.8|13029.8|13041.8|13029.8|13041.7|13029.7|0
1629727230000|2021-08-23 14:00:30|13040.7|13028.7|13043.1|13031.1|13043.1|13031.1|13040.6|13028.6|0
1629727240000|2021-08-23 14:00:40|13042.7|13030.7|13040.3|13028.3|13042.7|13030.7|13040.3|13028.3|1
1629727250000|2021-08-23 14:00:50|13041.6|13029.6|13042.7|13030.7|13042.7|13030.7|13041.6|13029.6|0
1629727260000|2021-08-23 14:01:00|13045.1|13033.1|13047.6|13035.6|13050|13038|13042.7|13030.7|7
1629727270000|2021-08-23 14:01:10|13045.1|13033.1|13043.8|13031.8|13045.1|13033.1|13042.6|13030.6|0
1629727280000|2021-08-23 14:01:20|13044|13032|13034.5|13022.5|13045.2|13033.2|13034.5|13022.5|0
1629727290000|2021-08-23 14:01:30|13036.7|13024.7|13041.5|13029.5|13041.5|13029.5|13036.7|13024.7|0
1629727300000|2021-08-23 14:01:40|13039.2|13027.2|13037.6|13025.6|13039.2|13027.2|13037.6|13025.6|0
1629727310000|2021-08-23 14:01:50|13038.8|13026.8|13037.6|13025.6|13042.3|13030.3|13037.2|13025.2|3
1629727320000|2021-08-23 14:02:00|13040.1|13028.1|13039.7|13027.7|13041.2|13029.2|13038.6|13026.6|3
1629727330000|2021-08-23 14:02:10|13038.7|13026.7|13042.5|13030.5|13043.6|13031.6|13038.7|13026.7|0
1629727340000|2021-08-23 14:02:20|13044.8|13032.8|13038.6|13026.6|13045|13033|13038.6|13026.6|0
1629727350000|2021-08-23 14:02:30|13040.8|13028.8|13043.6|13031.6|13043.6|13031.6|13040.8|13028.8|0
1629727360000|2021-08-23 14:02:40|13047.1|13035.1|13047.5|13035.5|13048.6|13036.6|13046.1|13034.1|1
1629727370000|2021-08-23 14:02:50|13045|13033|13047.5|13035.5|13047.5|13035.5|13045|13033|0
1629727380000|2021-08-23 14:03:00|13048.6|13036.6|13047.3|13035.3|13048.6|13036.6|13047.3|13035.3|0
1629727390000|2021-08-23 14:03:10|||||||||6
1629727400000|2021-08-23 14:03:20|13046.2|13034.2|13046.2|13034.2|13046.2|13034.2|13046.2|13034.2|2
1629727410000|2021-08-23 14:03:30|13046.1|13034.1|13047.3|13035.3|13047.3|13035.3|13045|13033|16
1629727420000|2021-08-23 14:03:40|13048.5|13036.5|13044.7|13032.7|13048.5|13036.5|13044.7|13032.7|7
1629727430000|2021-08-23 14:03:50|13047.1|13035.1|13048.2|13036.2|13048.2|13036.2|13047.1|13035.1|0
1629727440000|2021-08-23 14:04:00|13051.8|13039.8|13056.6|13044.6|13058.9|13046.9|13051.8|13039.8|5
1629727450000|2021-08-23 14:04:10|13060.4|13040.4|13059.3|13039.3|13060.4|13040.4|13058.2|13038.2|0
1629727460000|2021-08-23 14:04:20|13056.6|13044.6|13054.5|13042.5|13057.7|13045.7|13054.5|13042.5|0
1629727470000|2021-08-23 14:04:30|13058.2|13038.2|13058.2|13038.2|13061.3|13049.3|13056.6|13038.2|1
1629727480000|2021-08-23 14:04:40|13056.9|13036.9|13056.6|13044.6|13059.3|13044.6|13054.3|13036.9|1
1629727490000|2021-08-23 14:04:50|13057.7|13045.7|13058.2|13038.2|13061.6|13045.7|13057.7|13038.2|0
1629727500000|2021-08-23 14:05:00|13056.6|13044.6|13058.2|13038.2|13060.4|13046.9|13055.1|13037|1
1629727510000|2021-08-23 14:05:10|13059.3|13039.3|13054.8|13042.8|13059.3|13044.6|13054.8|13039.1|4
1629727520000|2021-08-23 14:05:20|13055.1|13043.1|13058.4|13046.4|13058.4|13046.4|13055.1|13043.1|3
1629727530000|2021-08-23 14:05:30|13057.2|13045.2|13053.8|13041.8|13057.2|13045.2|13053.8|13041.8|1
1629727540000|2021-08-23 14:05:40|13054.9|13042.9|13052.4|13040.4|13055.1|13043.1|13051.3|13039.3|1
1629727550000|2021-08-23 14:05:50|13055.2|13035.2|13048.7|13036.7|13055.2|13036.7|13047.6|13030.2|0
1629727560000|2021-08-23 14:06:00|13053.9|13033.9|13053.8|13041.8|13056.4|13041.8|13051.3|13033.9|0
1629727570000|2021-08-23 14:06:10|13054.9|13042.9|13053.8|13041.8|13055.1|13043.1|13053.8|13041.8|0
1629727580000|2021-08-23 14:06:20|13052.7|13040.7|13051.5|13039.5|13052.7|13040.7|13051.5|13039.5|0
1629727590000|2021-08-23 14:06:30|13051.6|13039.6|13054|13042|13056.3|13044.3|13051.6|13039.6|0
1629727600000|2021-08-23 14:06:40|13055.1|13043.1|13056.1|13044.1|13060.8|13048.8|13054|13042|6
1629727610000|2021-08-23 14:06:50|13055.8|13043.8|13056.1|13044.1|13056.1|13044.1|13054.6|13042.6|2
1629727620000|2021-08-23 14:07:00|13057.2|13045.2|13055.8|13043.8|13058.4|13046.4|13055.8|13043.8|6
1629727630000|2021-08-23 14:07:10|13053.3|13041.3|13055.8|13043.8|13055.8|13043.8|13053.3|13041.3|1
1629727640000|2021-08-23 14:07:20|13060.3|13040.3|13058.3|13046.3|13060.3|13046.3|13058.3|13040.3|4
1629727650000|2021-08-23 14:07:30|13055.9|13043.9|13055.8|13043.8|13058.3|13046.3|13055.8|13043.8|4
1629727660000|2021-08-23 14:07:40|13056.1|13044.1|13056.1|13044.1|13056.1|13044.1|13055|13043|8
1629727670000|2021-08-23 14:07:50|13056.2|13044.2|13053.8|13041.8|13056.3|13044.3|13053.8|13041.8|2
1629727680000|2021-08-23 14:08:00|13054.8|13042.8|13054.1|13042.1|13056.1|13044.1|13053.8|13041.8|6
1629727690000|2021-08-23 14:08:10|13059.3|13039.3|13059.3|13039.3|13059.3|13039.3|13059.3|13039.3|6
1629727700000|2021-08-23 14:08:20|13058.2|13038.2|13058.2|13038.2|13058.2|13038.2|13058.2|13038.2|0
1629727710000|2021-08-23 14:08:30|13054.4|13042.4|13058.2|13038.2|13058.2|13042.4|13054.4|13038.2|0
1629727720000|2021-08-23 14:08:40|13054.9|13034.9|13056|13036|13056|13036|13054.9|13034.9|0
1629727730000|2021-08-23 14:08:50|13051.7|13039.7|13051.9|13039.9|13051.9|13039.9|13051.7|13039.7|1
1629727740000|2021-08-23 14:09:00|13051.7|13039.7|13049.5|13037.5|13051.7|13039.7|13049.5|13037.5|0
1629727750000|2021-08-23 14:09:10|13047.2|13035.2|13041.3|13029.3|13047.2|13035.2|13041.3|13029.3|10
1629727760000|2021-08-23 14:09:20|13041.1|13029.1|13036.6|13024.6|13041.1|13029.1|13036.6|13024.6|2
1629727770000|2021-08-23 14:09:30|13039.1|13027.1|13041.3|13029.3|13041.3|13029.3|13039.1|13027.1|0
1629727780000|2021-08-23 14:09:40|13038.8|13026.8|13038.8|13026.8|13041.3|13029.3|13038.8|13026.8|9
1629727790000|2021-08-23 14:09:50|13036.6|13024.6|13039.1|13027.1|13039.1|13027.1|13034.2|13022.2|1
1629727800000|2021-08-23 14:10:00|13039|13027|13044.1|13032.1|13044.1|13032.1|13039|13027|0
1629727810000|2021-08-23 14:10:10|13045.2|13033.2|13048|13036|13048|13036|13044.1|13032.1|6
1629727820000|2021-08-23 14:10:20|13049.2|13037.2|13047|13035|13049.2|13037.2|13044.2|13032.2|0
1629727840000|2021-08-23 14:10:40|13047.1|13035.1|13051.7|13039.7|13051.7|13039.7|13047.1|13035.1|0
1629727850000|2021-08-23 14:10:50|13051.9|13039.9|13062|13050|13066.6|13054.6|13051.9|13039.9|11
1629727860000|2021-08-23 14:11:00|13059.7|13047.7|13063.1|13051.1|13067|13052.2|13059.7|13045.9|0
1629727870000|2021-08-23 14:11:10|13064.2|13052.2|13070.9|13050.9|13070.9|13054.6|13063.1|13050.9|2
1629727880000|2021-08-23 14:11:20|13067|13055|13070.9|13050.9|13072|13055|13067|13048.5|0
1629727890000|2021-08-23 14:11:30|13072|13052|13070.9|13050.9|13072|13052|13070.9|13050.9|0
1629727900000|2021-08-23 14:11:40|13072|13052|13069.2|13057.2|13072|13057.2|13069.2|13049.7|0
1629727910000|2021-08-23 14:11:50|13069.4|13057.4|13081.1|13061.1|13081.1|13061.1|13069.4|13057.4|1
1629727920000|2021-08-23 14:12:00|13083.5|13063.5|13081.1|13061.1|13084.9|13063.5|13079|13053.8|0
1629727930000|2021-08-23 14:12:10|13083.8|13053.8|13072.4|13060.4|13083.8|13061.6|13071.2|13052.5|8
1629727940000|2021-08-23 14:12:20|13082.5|13052.5|13084.1|13054.1|13085.4|13055.4|13082.5|13052.5|3
1629727950000|2021-08-23 14:12:30|13085.4|13055.4|13084.4|13054.4|13086.9|13056.9|13084.4|13054.4|0
1629727960000|2021-08-23 14:12:40|13084.5|13054.5|13084.4|13054.4|13085.7|13055.7|13084.4|13054.4|0
1629727970000|2021-08-23 14:12:50|13082|13052|13083.3|13053.3|13083.3|13053.3|13079.8|13049.8|0
1629727980000|2021-08-23 14:13:00|13084.1|13054.1|13086.4|13056.4|13086.4|13056.4|13081.8|13051.8|0
1629727990000|2021-08-23 14:13:10|13084.1|13054.1|13084.1|13054.1|13084.1|13054.1|13084.1|13054.1|0
1629728000000|2021-08-23 14:13:20|13083|13053|13080.7|13050.7|13084.1|13054.1|13079.7|13049.7|0
1629728010000|2021-08-23 14:13:30|13079.5|13049.5|13082.9|13052.9|13082.9|13052.9|13079.5|13049.5|0
1629728020000|2021-08-23 14:13:40|13084.2|13054.2|13085|13065|13086.5|13066.3|13083.9|13054.2|0
1629728030000|2021-08-23 14:13:50|13086.3|13066.3|13083.9|13063.9|13086.3|13066.3|13082.8|13062.8|0
1629728040000|2021-08-23 14:14:00|13082.8|13062.8|13082.8|13062.8|13083.9|13063.9|13082.8|13062.8|0
1629728050000|2021-08-23 14:14:10|13083.9|13063.9|13083.9|13063.9|13083.9|13063.9|13083.9|13063.9|0
1629728070000|2021-08-23 14:14:30|13080.5|13060.5|13081.9|13051.9|13085.3|13060.5|13074.5|13047.4|0
1629728080000|2021-08-23 14:14:40|13083|13053|13081.9|13051.9|13084.2|13054.2|13081.9|13051.9|0
1629728090000|2021-08-23 14:14:50|13079.7|13049.7|13081.9|13051.9|13081.9|13051.9|13079.7|13049.7|0
1629728100000|2021-08-23 14:15:00|13081.8|13051.8|13084.2|13054.2|13085.3|13055.3|13081.8|13051.8|0
1629728110000|2021-08-23 14:15:10|13085.3|13055.3|13080.9|13050.9|13086.5|13056.5|13080.9|13050.9|0
1629728120000|2021-08-23 14:15:20|13080.5|13050.5|13081.8|13051.8|13081.8|13051.8|13080.5|13050.5|0
1629728130000|2021-08-23 14:15:30|13082.9|13052.9|13078.6|13058.6|13082.9|13058.6|13078.6|13052.9|0
1629728140000|2021-08-23 14:15:40|13076.9|13064.9|13077.1|13065.1|13077.1|13065.1|13076.9|13064.9|0
1629728150000|2021-08-23 14:15:50|13080.5|13068.5|13080.5|13068.5|13080.5|13068.5|13078.2|13066.2|0
1629728160000|2021-08-23 14:16:00|13082.9|13070.9|13080.5|13068.5|13082.9|13070.9|13080.5|13068.5|0
1629728170000|2021-08-23 14:16:10|13081.8|13069.8|13088.1|13076.1|13088.1|13076.1|13081.8|13069.8|8
1629728180000|2021-08-23 14:16:20|13087.9|13075.9|13087.7|13075.7|13087.9|13075.9|13086.4|13074.4|1
1629728190000|2021-08-23 14:16:30|13087.8|13075.8|13093.9|13081.9|13095.3|13081.9|13086.7|13073.1|0
1629728200000|2021-08-23 14:16:40|13091.7|13079.7|13092.1|13080.1|13103.8|13081.3|13090.8|13073.8|15
1629728210000|2021-08-23 14:16:50|13090.8|13078.8|13090.8|13078.8|13093.2|13081.2|13090.8|13078.8|7
1629728220000|2021-08-23 14:17:00|13090.9|13078.9|13088.4|13076.4|13090.9|13078.9|13088.4|13076.4|3
1629728230000|2021-08-23 14:17:10|13088.6|13076.6|13086.9|13074.9|13090.9|13078.9|13086.9|13074.9|4
1629728240000|2021-08-23 14:17:20|13088.2|13076.2|13090|13070|13095.3|13076.2|13086.9|13065.2|3
1629728250000|2021-08-23 14:17:30|13091.3|13071.3|13093.8|13073.8|13093.9|13073.9|13091.2|13071.2|0
1629728260000|2021-08-23 14:17:40|13093.7|13073.7|13092|13072|13093.7|13073.7|13091.3|13071.3|0
1629728270000|2021-08-23 14:17:50|13088.2|13076.2|13093.4|13073.4|13093.5|13077.3|13088.2|13070.9|0
1629728280000|2021-08-23 14:18:00|13093.5|13073.5|13093.5|13073.5|13093.5|13073.5|13093.5|13073.5|0
1629728300000|2021-08-23 14:18:20|13091.2|13071.2|13091|13071|13091.2|13071.2|13091|13071|0
1629728310000|2021-08-23 14:18:30|13088.8|13068.8|13089.9|13069.9|13089.9|13069.9|13088.8|13068.8|0
1629728320000|2021-08-23 14:18:40|13091|13071|13091.2|13071.2|13091.2|13071.2|13089.9|13069.9|0
1629728330000|2021-08-23 14:18:50|13090|13070|13091.2|13071.2|13091.2|13071.2|13090|13070|1
1629728340000|2021-08-23 14:19:00|13090|13070|13092.3|13072.3|13093.5|13073.5|13088.8|13068.8|0
1629728350000|2021-08-23 14:19:10|13093.5|13073.5|13091|13071|13093.5|13073.5|13091|13071|0
1629728360000|2021-08-23 14:19:20|13088.8|13068.8|13089.8|13069.8|13091|13071|13088.8|13068.8|0
1629728370000|2021-08-23 14:19:30|13090.9|13070.9|13089.8|13069.8|13090.9|13070.9|13089.8|13069.8|0
1629728380000|2021-08-23 14:19:40|13090.9|13070.9|13089.8|13069.8|13090.9|13070.9|13089.8|13069.8|0
1629728390000|2021-08-23 14:19:50|13090.9|13070.9|13090.9|13070.9|13090.9|13070.9|13090.9|13070.9|0
1629728400000|2021-08-23 14:20:00|13089.3|13077.3|13094.3|13082.3|13095.9|13082.3|13089.3|13075.9|2
1629728410000|2021-08-23 14:20:10|13094.4|13082.4|13097.8|13085.8|13099|13087|13094.3|13082.3|0
1629728420000|2021-08-23 14:20:20|13096.7|13084.7|13089.3|13077.3|13096.7|13084.7|13089.3|13077.3|7
1629728430000|2021-08-23 14:20:30|13088.2|13076.2|13093.2|13081.2|13093.2|13081.2|13088.2|13076.2|3
1629728450000|2021-08-23 14:20:50|13094.3|13082.3|13095.4|13083.4|13096.5|13084.5|13094.3|13082.3|0
1629728460000|2021-08-23 14:21:00|13096.5|13084.5|13094.3|13082.3|13096.5|13084.5|13094.3|13082.3|0
1629728480000|2021-08-23 14:21:20|13098.2|13078.2|13094.7|13074.7|13098.2|13078.2|13094.5|13074.5|5
1629728490000|2021-08-23 14:21:30|13095.8|13075.8|13095.9|13075.9|13095.9|13075.9|13095.8|13075.8|10
1629728500000|2021-08-23 14:21:40|13093.6|13073.6|13093.6|13073.6|13093.6|13073.6|13093.6|13073.6|0
1629728510000|2021-08-23 14:21:50|13094.8|13074.8|13094.3|13082.3|13096.5|13084.5|13094.3|13074.8|0
1629728520000|2021-08-23 14:22:00|13096.5|13084.5|13094.9|13082.9|13096.5|13084.5|13094.3|13082.3|7
1629728530000|2021-08-23 14:22:10|13096.1|13084.1|13099.4|13087.4|13099.4|13087.4|13096.1|13084.1|0
1629728540000|2021-08-23 14:22:20|13101.7|13089.7|13101.7|13089.7|13101.7|13089.7|13101.7|13089.7|1
1629728550000|2021-08-23 14:22:30|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|0
1629728570000|2021-08-23 14:22:50|13090.5|13078.5|13099.5|13069.5|13099.5|13078.5|13090.5|13068.6|3
1629728580000|2021-08-23 14:23:00|13098.6|13068.6|13090.5|13078.5|13098.6|13078.5|13090.3|13068.6|0
1629728590000|2021-08-23 14:23:10|13093.8|13081.8|13091.3|13079.3|13093.8|13081.8|13091.3|13079.3|3
1629728610000|2021-08-23 14:23:30|13092.4|13080.4|13092.4|13080.4|13092.4|13080.4|13092.4|13080.4|0
1629728620000|2021-08-23 14:23:40|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|0
1629728640000|2021-08-23 14:24:00|13094.7|13082.7|13096.6|13084.6|13099.3|13084.6|13094.7|13079.3|10
1629728650000|2021-08-23 14:24:10|13098.9|13086.9|13098.9|13086.9|13098.9|13086.9|13098.9|13086.9|0
1629728660000|2021-08-23 14:24:20|13099.1|13087.1|13116.2|13086.2|13116.2|13095.6|13099.1|13084.4|9
1629728670000|2021-08-23 14:24:30|13115.1|13085.1|13117.4|13087.4|13117.4|13087.4|13115.1|13085.1|0
1629728680000|2021-08-23 14:24:40|13117.6|13087.6|13110.9|13090.9|13118.7|13093.4|13110.9|13086.1|0
1629728690000|2021-08-23 14:24:50|13110.7|13090.7|13108.9|13096.9|13110.7|13096.9|13107.8|13088.3|5
1629728700000|2021-08-23 14:25:00|13106.2|13094.2|13115.6|13095.6|13115.6|13099.2|13106.2|13094.2|8
1629728710000|2021-08-23 14:25:10|13111.2|13099.2|13110.9|13098.9|13111.2|13099.2|13108.7|13096.7|2
1629728720000|2021-08-23 14:25:20|13111.3|13099.3|13108.9|13096.9|13111.3|13099.3|13108.9|13096.9|4
1629728740000|2021-08-23 14:25:40|13109.1|13097.1|13111.3|13099.3|13111.3|13099.3|13108.9|13096.9|5
1629728750000|2021-08-23 14:25:50|13109.1|13097.1|13111.3|13099.3|13111.3|13099.3|13108.9|13096.9|5
1629728780000|2021-08-23 14:26:20|13111.2|13099.2|13111.2|13099.2|13111.2|13099.2|13111.2|13099.2|8
1629728790000|2021-08-23 14:26:30|13112.4|13100.4|13111.2|13099.2|13113.6|13101.6|13111.2|13099.2|0
1629728800000|2021-08-23 14:26:40|13112.3|13100.3|13113.6|13101.6|13113.6|13101.6|13112.3|13100.3|0
1629728810000|2021-08-23 14:26:50|13115.9|13103.9|13115.9|13103.9|13115.9|13103.9|13115.9|13103.9|4
1629728820000|2021-08-23 14:27:00|13118.7|13106.7|13118.7|13106.7|13118.7|13106.7|13118.7|13106.7|4
1629728840000|2021-08-23 14:27:20|13119.9|13107.9|13121.1|13109.1|13121.1|13109.1|13119.9|13107.9|0
1629728850000|2021-08-23 14:27:30|13120.9|13108.9|13123.4|13111.4|13123.4|13111.4|13120.9|13108.9|8
1629728860000|2021-08-23 14:27:40|13123.8|13111.8|13133.2|13103.2|13133.6|13111.8|13123.8|13100.8|1
1629728870000|2021-08-23 14:27:50|13130.8|13100.8|13130.8|13100.8|13133.3|13108.2|13128.2|13100.8|0
1629728880000|2021-08-23 14:28:00|13128.2|13108.2|13128.2|13108.2|13130.8|13108.2|13128.2|13100.8|0
1629728890000|2021-08-23 14:28:10|13130.6|13110.6|13130.7|13110.7|13130.7|13110.7|13130.6|13110.6|0
1629728900000|2021-08-23 14:28:20|13133|13113|13126.2|13114.2|13133|13114.2|13126.2|13110.6|0
1629728910000|2021-08-23 14:28:30|||||||||1
1629728920000|2021-08-23 14:28:40|13128.6|13116.6|13126.2|13114.2|13128.6|13116.6|13126.1|13114.1|0
1629728930000|2021-08-23 14:28:50|13126.1|13114.1|13125.5|13105.5|13127.7|13114.2|13124.9|13105.5|0
1629728940000|2021-08-23 14:29:00|13123.8|13111.8|13123.8|13111.8|13123.8|13111.8|13123.8|13111.8|0
1629728950000|2021-08-23 14:29:10|13126.6|13106.6|13124.2|13104.2|13126.6|13106.6|13123.1|13103.1|0
1629728960000|2021-08-23 14:29:20|13125.5|13105.5|13123.1|13103.1|13125.5|13105.5|13123.1|13103.1|0
1629728970000|2021-08-23 14:29:30|13120.7|13100.7|13123|13103|13123.1|13103.1|13120.7|13100.7|0
1629728980000|2021-08-23 14:29:40|13122.8|13102.8|13116.3|13104.3|13123|13106.8|13116.3|13102.7|0
1629728990000|2021-08-23 14:29:50|13120.2|13100.2|13118|13098|13120.2|13100.2|13117.8|13097.8|0
1629729000000|2021-08-23 14:30:00|13116.3|13104.3|13123|13103|13123|13106.7|13116.3|13102.8|0
1629729010000|2021-08-23 14:30:10|13124.1|13104.1|13125.3|13105.3|13125.3|13105.3|13124.1|13104.1|0
1629729020000|2021-08-23 14:30:20|13123.7|13111.7|13128.2|13116.2|13128.6|13116.6|13123.7|13111.7|7
1629729030000|2021-08-23 14:30:30|13127.1|13115.1|13128.2|13116.2|13128.2|13116.2|13127.1|13115.1|3
1629729040000|2021-08-23 14:30:40|13139.2|13109.2|13135.5|13115.5|13140.3|13115.5|13135.5|13109.2|5
1629729050000|2021-08-23 14:30:50|13135.6|13115.6|13140.5|13120.5|13140.6|13120.5|13135.5|13110.6|0
1629729060000|2021-08-23 14:31:00|13140.3|13120.3|13135.5|13115.5|13140.3|13120.3|13135.5|13115.5|0
1629729070000|2021-08-23 14:31:10|13137.8|13117.8|13137.7|13117.7|13138|13118|13137.7|13117.7|0
1629729080000|2021-08-23 14:31:20|13138.8|13118.8|13137.7|13117.7|13140.1|13120.1|13137.7|13117.7|0
1629729090000|2021-08-23 14:31:30|13128|13108|13131.6|13111.6|13136.7|13111.6|13128|13104.2|0
1629729100000|2021-08-23 14:31:40|13131.7|13111.7|13122.2|13110.2|13134|13114|13121.1|13105.6|0
1629729110000|2021-08-23 14:31:50|13122.3|13110.3|13125.8|13113.8|13125.8|13113.8|13122.3|13110.3|0
1629729120000|2021-08-23 14:32:00|13130.2|13110.2|13133|13113|13134.1|13114.1|13130.2|13110.2|0
1629729130000|2021-08-23 14:32:10|13137.8|13107.8|13136.7|13106.7|13137.8|13107.8|13136.7|13106.7|0
1629729140000|2021-08-23 14:32:20|13130.5|13110.5|13135.3|13105.3|13135.3|13110.5|13130.5|13105.3|1
1629729150000|2021-08-23 14:32:30|13134.1|13104.1|13127.8|13097.8|13134.1|13104.1|13127.8|13097.8|0
1629729160000|2021-08-23 14:32:40|13127.7|13097.7|13125.4|13095.4|13127.7|13097.7|13125.4|13095.4|0
1629729170000|2021-08-23 14:32:50|13125.2|13095.2|13122.9|13092.9|13125.2|13095.2|13122.9|13092.9|0
1629729180000|2021-08-23 14:33:00|13123|13093|13122.6|13102.6|13127.9|13102.9|13122.6|13093|0
1629729190000|2021-08-23 14:33:10|13120.2|13100.2|13122.9|13092.9|13122.9|13100.2|13119.1|13092.9|0
1629729200000|2021-08-23 14:33:20|13124|13094|13123.7|13103.7|13124|13103.7|13120.2|13094|0
1629729210000|2021-08-23 14:33:30|13122.6|13102.6|13122.6|13102.6|13122.6|13102.6|13121.5|13101.5|0
1629729220000|2021-08-23 14:33:40|13124.8|13104.8|13120.2|13100.2|13124.8|13104.8|13120.2|13100.2|0
1629729230000|2021-08-23 14:33:50|13118|13098|13122.9|13092.9|13122.9|13098|13118|13092.9|0
1629729240000|2021-08-23 14:34:00|13124|13094|13121.4|13101.4|13124|13102.6|13119.1|13094|0
1629729250000|2021-08-23 14:34:10|13122.6|13102.6|13122.6|13102.6|13122.6|13102.6|13122.6|13102.6|0
1629729270000|2021-08-23 14:34:30|13120.2|13100.2|13118|13088|13124.1|13100.2|13115.4|13088|0
1629729280000|2021-08-23 14:34:40|13119|13089|13115.4|13085.4|13119|13089|13115.4|13085.4|0
1629729290000|2021-08-23 14:34:50|13116.5|13086.5|13116.5|13086.5|13116.5|13086.5|13116.5|13086.5|0
1629729300000|2021-08-23 14:35:00|13111.6|13091.6|13115.4|13095.4|13115.4|13095.4|13111.6|13091.6|0
1629729310000|2021-08-23 14:35:10|13120.5|13090.5|13116.6|13086.6|13122.9|13100.2|13115.4|13086.6|0
1629729320000|2021-08-23 14:35:20|13115.4|13085.4|13112.9|13082.9|13115.4|13085.4|13112.9|13082.9|0
1629729330000|2021-08-23 14:35:30|13109.1|13089.1|13115.5|13085.5|13115.5|13089.1|13109.1|13085.2|0
1629729340000|2021-08-23 14:35:40|13115.4|13085.4|13110.4|13080.4|13115.4|13085.4|13109.1|13079.1|0
1629729350000|2021-08-23 14:35:50|13108|13078|13110.4|13080.4|13110.4|13080.4|13108|13078|0
1629729360000|2021-08-23 14:36:00|13110.5|13080.5|13115.4|13085.4|13115.4|13085.4|13110.5|13080.5|0
1629729370000|2021-08-23 14:36:10|13115.5|13085.5|13120.2|13100.2|13120.2|13100.2|13115.4|13085.5|0
1629729380000|2021-08-23 14:36:20|13124|13094|13125.2|13095.2|13125.2|13100.2|13119.1|13094|0
1629729390000|2021-08-23 14:36:30|13124|13094|13123.7|13103.7|13125|13105|13119.1|13094|0
1629729400000|2021-08-23 14:36:40|13123.2|13103.2|13118|13088|13124|13103.2|13113.1|13087.9|0
1629729410000|2021-08-23 14:36:50|13114.3|13094.3|13122.9|13092.9|13122.9|13095.4|13114.3|13087.9|0
1629729420000|2021-08-23 14:37:00|13124|13094|13114.1|13094.1|13124|13096.5|13114.1|13090.5|0
1629729430000|2021-08-23 14:37:10|13113.1|13093.1|13113|13093|13114.3|13094.3|13113|13093|0
1629729440000|2021-08-23 14:37:20|13110.6|13090.6|13115.4|13085.4|13115.4|13090.6|13110.6|13085.4|0
1629729460000|2021-08-23 14:37:40|13110.5|13090.5|13108.1|13088.1|13113.1|13090.5|13108.1|13083.1|0
1629729470000|2021-08-23 14:37:50|13117.9|13087.9|13100.8|13088.8|13117.9|13093|13100.8|13084.4|0
1629729480000|2021-08-23 14:38:00|13101.9|13089.9|13101.9|13089.9|13105.8|13089.9|13099.4|13083.5|0
1629729510000|2021-08-23 14:38:30|13106|13086|13101.9|13089.9|13108.4|13089.9|13101.9|13086|0
1629729520000|2021-08-23 14:38:40|13106|13086|13107.1|13087.1|13107.3|13087.3|13106|13086|0
1629729530000|2021-08-23 14:38:50|13101.9|13089.9|13103.3|13083.3|13105.8|13089.9|13099.4|13083.3|0
1629729540000|2021-08-23 14:39:00|13094.4|13082.4|13099.4|13087.4|13104.6|13089.9|13094.4|13079.6|0
1629729550000|2021-08-23 14:39:10|13102.1|13082.1|13094.4|13082.4|13102.1|13082.4|13094.4|13080.9|0
1629729560000|2021-08-23 14:39:20|13098.3|13078.3|13094.4|13082.4|13098.3|13082.4|13094.4|13077.2|0
1629729570000|2021-08-23 14:39:30|13097.2|13077.2|13093.5|13073.5|13097.2|13077.4|13089.4|13073.5|0
1629729580000|2021-08-23 14:39:40|13094.8|13074.8|13089.4|13077.4|13095.8|13077.4|13087|13073.5|0
1629729590000|2021-08-23 14:39:50|13088.3|13076.3|13080.4|13068.4|13088.3|13076.3|13080.4|13063.2|1
1629729600000|2021-08-23 14:40:00|13079.3|13067.3|13086.8|13066.8|13089.2|13069.2|13079.3|13064.6|0
1629729610000|2021-08-23 14:40:10|13086.9|13066.9|13086.8|13066.8|13089.2|13069.2|13086.8|13066.8|0
1629729620000|2021-08-23 14:40:20|13086.9|13066.9|13089.2|13069.2|13089.2|13069.2|13086.9|13066.9|0
1629729630000|2021-08-23 14:40:30|13088.1|13068.1|13086.8|13066.8|13088.1|13068.1|13086.8|13066.8|0
1629729640000|2021-08-23 14:40:40|13085.7|13065.7|13086.8|13066.8|13086.8|13066.8|13085.7|13065.7|0
1629729650000|2021-08-23 14:40:50|13086.9|13066.9|13091.5|13071.5|13091.5|13071.5|13086.9|13066.9|0
1629729660000|2021-08-23 14:41:00|13090.4|13070.4|13091.6|13071.6|13091.6|13071.6|13090.4|13070.4|0
1629729680000|2021-08-23 14:41:20|13093.8|13073.8|13093.8|13073.8|13093.8|13073.8|13092.7|13072.7|0
1629729690000|2021-08-23 14:41:30|13093.9|13073.9|13102.5|13072.5|13102.5|13076.3|13093.8|13071.4|0
1629729700000|2021-08-23 14:41:40|13096.3|13076.3|13096.3|13076.3|13102.5|13077.4|13096.3|13072.5|0
1629729710000|2021-08-23 14:41:50|13102.5|13072.5|13095|13075|13103.9|13078.8|13095|13072.5|0
1629729720000|2021-08-23 14:42:00|13095.2|13075.2|13094.9|13074.9|13102.5|13078.8|13093.9|13072.5|0
1629729730000|2021-08-23 14:42:10|13092.7|13072.7|13089.1|13069.1|13092.7|13072.7|13089.1|13069.1|0
1629729740000|2021-08-23 14:42:20|13090.3|13070.3|13089.1|13069.1|13090.3|13070.3|13089.1|13069.1|0
1629729760000|2021-08-23 14:42:40|13083.8|13071.8|13089.1|13069.1|13089.1|13071.8|13080.4|13066.8|0
1629729770000|2021-08-23 14:42:50|13083.8|13071.8|13082.6|13070.6|13087.9|13071.8|13080.4|13067.9|0
1629729780000|2021-08-23 14:43:00|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|0
1629729790000|2021-08-23 14:43:10|13083.3|13071.3|13085.7|13073.7|13085.7|13073.7|13083.3|13071.3|1
1629729800000|2021-08-23 14:43:20|13083.5|13071.5|13086.9|13066.9|13086.9|13071.5|13081.6|13065.6|5
1629729810000|2021-08-23 14:43:30|13086.8|13066.8|13086.9|13066.9|13086.9|13069.7|13081.6|13064.6|0
1629729840000|2021-08-23 14:44:00|13087|13067|13085.5|13073.5|13089.2|13073.5|13083.1|13067|0
1629729860000|2021-08-23 14:44:20|13088.1|13068.1|13083.1|13071.1|13088.1|13073.5|13083.1|13067|0
1629729870000|2021-08-23 14:44:30|13085.5|13073.5|13087|13067|13089.3|13073.5|13085.5|13067|0
1629729890000|2021-08-23 14:44:50|13082.7|13070.7|13075.7|13055.7|13083.2|13070.7|13071.8|13055.7|0
1629729900000|2021-08-23 14:45:00|13073|13061|13085.6|13073.6|13088.2|13073.6|13073|13057.1|0
1629729910000|2021-08-23 14:45:10|13090.2|13078.2|13087.8|13075.8|13090.2|13078.2|13087.8|13075.8|0
1629729920000|2021-08-23 14:45:20|13088|13076|13092|13072|13092|13078.2|13088|13072|0
1629729930000|2021-08-23 14:45:30|13088.2|13076.2|13094.5|13074.5|13094.6|13078.5|13088.2|13074.5|0
1629729940000|2021-08-23 14:45:40|13090.5|13078.5|13092|13072|13093.2|13078.5|13090.5|13072|0
1629729950000|2021-08-23 14:45:50|13090.7|13070.7|13090.7|13070.7|13093.2|13073.5|13085.5|13070.7|0
1629729960000|2021-08-23 14:46:00|13090.8|13070.8|13085.5|13073.5|13091.8|13073.5|13085.5|13069.6|0
1629729970000|2021-08-23 14:46:10|13089.3|13069.3|13090.7|13070.7|13090.7|13072.3|13084.3|13067|0
1629729980000|2021-08-23 14:46:20|13090.8|13070.8|13093|13081|13096.8|13081|13090.8|13070.8|0
1629729990000|2021-08-23 14:46:30|13097.1|13077.1|13100.7|13080.7|13100.7|13080.7|13097.1|13077.1|0
1629730000000|2021-08-23 14:46:40|13100.6|13080.6|13104.5|13084.5|13104.5|13086|13096.7|13079.6|0
1629730010000|2021-08-23 14:46:50|13104.6|13084.6|13104.6|13084.6|13107|13091|13103|13084.5|0
1629730020000|2021-08-23 14:47:00|13105.7|13085.7|13102.1|13082.1|13105.7|13085.7|13102.1|13082.1|0
1629730030000|2021-08-23 14:47:10|13104.5|13084.5|13103.2|13083.2|13104.5|13084.5|13103.2|13083.2|0
1629730040000|2021-08-23 14:47:20|13103.3|13083.3|13104.5|13084.5|13105.6|13085.6|13103.3|13083.3|0
1629730050000|2021-08-23 14:47:30|13100.2|13088.2|13100.2|13088.2|13100.2|13088.2|13100.2|13088.2|0
1629730060000|2021-08-23 14:47:40|13102.5|13090.5|13102.6|13090.6|13102.6|13090.6|13100.2|13088.2|0
1629730070000|2021-08-23 14:47:50|13102.5|13090.5|13103.7|13091.7|13103.7|13091.7|13102.5|13090.5|1
1629730080000|2021-08-23 14:48:00|13104.8|13092.8|13107.1|13095.1|13107.1|13095.1|13104.7|13092.7|1
1629730100000|2021-08-23 14:48:20|13109.2|13097.2|13109.2|13097.2|13111.6|13099.6|13108.1|13096.1|6
1629730110000|2021-08-23 14:48:30|13109.3|13097.3|13110.4|13098.4|13110.4|13098.4|13109.3|13097.3|0
1629730120000|2021-08-23 14:48:40|13111.4|13099.4|13105.6|13093.6|13111.4|13099.4|13105.6|13088.5|0
1629730130000|2021-08-23 14:48:50|13109.6|13089.6|13109.6|13089.6|13109.6|13089.6|13109.6|13089.6|0
1629730140000|2021-08-23 14:49:00|13108.5|13088.5|13106.1|13086.1|13109.7|13093.7|13105.7|13086.1|0
1629730160000|2021-08-23 14:49:20|13106.2|13086.2|13107.2|13087.2|13108.5|13088.5|13106.2|13086.2|0
1629730170000|2021-08-23 14:49:30|13106.1|13086.1|13101.3|13081.3|13106.1|13086.1|13100.2|13074|0
1629730180000|2021-08-23 14:49:40|13098.8|13078.8|13100.2|13080.2|13106.2|13081.3|13098.8|13074|0
1629730190000|2021-08-23 14:49:50|13102.5|13082.5|13101.3|13081.3|13102.5|13082.5|13101.3|13081.3|0
1629730200000|2021-08-23 14:50:00|13102.5|13082.5|13106.1|13086.1|13106.1|13086.1|13101.5|13081.5|0
1629730220000|2021-08-23 14:50:20|13108.5|13088.5|13106.8|13094.8|13108.5|13094.8|13105.7|13088.5|0
1629730230000|2021-08-23 14:50:30|13108.1|13096.1|13111.6|13099.6|13111.6|13099.6|13108.1|13096.1|0
1629730240000|2021-08-23 14:50:40|13111.3|13099.3|13111.3|13099.3|13111.3|13099.3|13111.3|13099.3|1
1629730250000|2021-08-23 14:50:50|13113|13093|13115.1|13095.1|13115.1|13095.1|13112.7|13092.7|0
1629730270000|2021-08-23 14:51:10|13110.8|13098.8|13108.4|13096.4|13110.8|13098.8|13108.4|13096.4|0
1629730280000|2021-08-23 14:51:20|13110.8|13098.8|13113.2|13101.2|13113.2|13101.2|13110.8|13098.8|0
1629730290000|2021-08-23 14:51:30|13109.6|13097.6|13110.8|13098.8|13110.8|13098.8|13109.6|13097.6|0
1629730300000|2021-08-23 14:51:40|13110.7|13098.7|13110.6|13098.6|13110.8|13098.8|13109.3|13097.3|0
1629730310000|2021-08-23 14:51:50|13116.2|13096.2|13116.2|13096.2|13116.2|13096.2|13116.2|13096.2|3
1629730320000|2021-08-23 14:52:00|13115.1|13095.1|13110.4|13098.4|13115.1|13099.7|13110.4|13095.1|9
1629730330000|2021-08-23 14:52:10|13110.7|13098.7|13111.7|13099.7|13113.1|13101.1|13110.4|13098.4|0
1629730340000|2021-08-23 14:52:20|13110.4|13098.4|13110.6|13098.6|13110.6|13098.6|13110.4|13098.4|0
1629730350000|2021-08-23 14:52:30|13111.7|13099.7|13112.9|13100.9|13112.9|13100.9|13111.7|13099.7|0
1629730370000|2021-08-23 14:52:50|13113.1|13101.1|13110.3|13098.3|13116.8|13101.1|13110.3|13096.8|10
1629730380000|2021-08-23 14:53:00|13115.6|13095.6|13110.3|13098.3|13115.6|13099.4|13110.2|13094.4|0
1629730390000|2021-08-23 14:53:10|13110.2|13098.2|13110.3|13098.3|13110.3|13098.3|13109.1|13097.1|0
1629730400000|2021-08-23 14:53:20|13114.8|13094.8|13118.6|13088.6|13119.7|13094.8|13114.8|13087.5|6
1629730410000|2021-08-23 14:53:30|13113.7|13093.7|13113.7|13093.7|13113.7|13093.7|13113.7|13093.7|0
1629730420000|2021-08-23 14:53:40|13114.8|13094.8|13114.8|13094.8|13114.8|13094.8|13114.8|13094.8|0
1629730440000|2021-08-23 14:54:00|13115|13095|13117.2|13097.2|13117.2|13097.2|13114.8|13094.8|0
1629730450000|2021-08-23 14:54:10|13119.6|13099.6|13117.2|13097.2|13119.6|13099.6|13117.2|13097.2|0
1629730460000|2021-08-23 14:54:20|13118.5|13098.5|13117.2|13097.2|13118.5|13098.5|13117.1|13097.1|0
1629730490000|2021-08-23 14:54:50|13117.1|13097.1|13117.2|13097.2|13117.2|13097.2|13114.8|13094.8|0
1629730500000|2021-08-23 14:55:00|13114.8|13094.8|13114.8|13094.8|13114.8|13094.8|13114.8|13094.8|0
1629730510000|2021-08-23 14:55:10|13116.1|13096.1|13114.8|13094.8|13117.2|13097.2|13114.8|13094.8|0
1629730540000|2021-08-23 14:55:40|13117.2|13097.2|13118.3|13098.3|13119.6|13099.6|13117.2|13097.2|0
1629730550000|2021-08-23 14:55:50|13117.2|13097.2|13117.2|13097.2|13117.2|13097.2|13117.2|13097.2|4
1629730560000|2021-08-23 14:56:00|13119.5|13099.5|13119.5|13099.5|13119.5|13099.5|13119.5|13099.5|0
1629730570000|2021-08-23 14:56:10|13121.8|13101.8|13119.5|13099.5|13121.8|13101.8|13119.5|13099.5|0
1629730580000|2021-08-23 14:56:20|13119.6|13099.6|13121.7|13101.7|13121.7|13101.7|13119.6|13099.6|0
1629730590000|2021-08-23 14:56:30|13120.6|13100.6|13120.6|13100.6|13120.6|13100.6|13120.6|13100.6|0
1629730600000|2021-08-23 14:56:40|13121.8|13101.8|13124.2|13104.2|13124.2|13104.2|13121.8|13101.8|0
1629730610000|2021-08-23 14:56:50|13122.6|13110.6|13120.3|13108.3|13126.5|13110.6|13120.3|13104.2|0
1629730620000|2021-08-23 14:57:00|13122.6|13110.6|13124.2|13104.2|13124.2|13110.6|13122.6|13104.2|0
1629730630000|2021-08-23 14:57:10|13122.6|13110.6|13125.3|13105.3|13126.5|13110.6|13122.6|13105.3|0
1629730640000|2021-08-23 14:57:20|13120.3|13108.3|13122.6|13110.6|13122.6|13110.6|13120.3|13108.3|0
1629730650000|2021-08-23 14:57:30|13125.3|13105.3|13129.3|13109.3|13129.3|13113.1|13121.5|13105.3|1
1629730660000|2021-08-23 14:57:40|13129.5|13109.5|13129.5|13109.5|13129.5|13109.5|13129.5|13109.5|0
1629730670000|2021-08-23 14:57:50|13129.3|13109.3|13127.1|13107.1|13129.3|13109.3|13127.1|13107.1|0
1629730680000|2021-08-23 14:58:00|13128.2|13108.2|13129.5|13109.5|13131.8|13111.8|13128.2|13108.2|0
1629730690000|2021-08-23 14:58:10|13128.2|13108.2|13128.2|13108.2|13129.5|13109.5|13127.1|13107.1|0
1629730700000|2021-08-23 14:58:20|13129.2|13109.2|13129.2|13109.2|13129.2|13109.2|13129.2|13109.2|0
1629730710000|2021-08-23 14:58:30|13127|13107|13129.4|13109.4|13129.4|13109.4|13127|13107|0
1629730730000|2021-08-23 14:58:50|13129.2|13109.2|13128.1|13108.1|13129.4|13109.4|13127|13107|0
1629730750000|2021-08-23 14:59:10|13129.4|13109.4|13129.4|13109.4|13129.4|13109.4|13129.4|13109.4|0
1629730760000|2021-08-23 14:59:20|13128.1|13108.1|13123.7|13111.7|13128.1|13111.7|13123.7|13108.1|0
1629730780000|2021-08-23 14:59:40|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|0
1629730790000|2021-08-23 14:59:50|13123.9|13111.9|13127.3|13115.3|13127.3|13115.3|13123.9|13111.9|1
1629730800000|2021-08-23 15:00:00|13126.1|13114.1|13127.3|13115.3|13127.3|13115.3|13126.1|13114.1|1
1629730810000|2021-08-23 15:00:10|13127.4|13115.4|13125|13113|13127.4|13115.4|13125|13113|3
1629730830000|2021-08-23 15:00:30|13124.9|13112.9|13124.2|13104.2|13126.5|13112.9|13124.2|13104.2|0
1629730840000|2021-08-23 15:00:40|13121.5|13109.5|13123.7|13111.7|13123.9|13111.9|13121.5|13109.5|0
1629730860000|2021-08-23 15:01:00|13125|13113|13123.7|13111.7|13125|13113|13123.7|13111.7|0
1629730870000|2021-08-23 15:01:10|13126.5|13106.5|13124.2|13104.2|13126.5|13106.5|13124.2|13104.2|0
1629730880000|2021-08-23 15:01:20|13119.5|13099.5|13119.8|13089.8|13120.7|13100.7|13119.4|13089.8|0
1629730890000|2021-08-23 15:01:30|13117.4|13087.4|13113.8|13083.8|13117.4|13087.4|13111.4|13081.4|0
1629730900000|2021-08-23 15:01:40|13115|13085|13112.6|13082.6|13115|13085|13112.6|13082.6|0
1629730910000|2021-08-23 15:01:50|13115|13085|13117.4|13087.4|13117.4|13087.4|13115|13085|0
1629730920000|2021-08-23 15:02:00|13120.9|13090.9|13120.9|13090.9|13120.9|13090.9|13120.9|13090.9|0
1629730930000|2021-08-23 15:02:10|13116|13096|13120.8|13100.8|13121.9|13101.9|13116|13096|0
1629730940000|2021-08-23 15:02:20|13121.7|13101.7|13119.5|13099.5|13121.7|13101.7|13119.5|13099.5|0
1629730960000|2021-08-23 15:02:40|13120.6|13100.6|13121.9|13101.9|13121.9|13101.9|13120.6|13100.6|0
1629730970000|2021-08-23 15:02:50|13124.2|13104.2|13126.5|13106.5|13126.5|13110.6|13121.5|13104.2|0
1629730980000|2021-08-23 15:03:00|13125.4|13105.4|13120.8|13100.8|13125.4|13109.5|13120.8|13100.8|0
1629730990000|2021-08-23 15:03:10|13121.8|13101.8|13120.6|13100.6|13121.8|13101.8|13120.6|13100.6|0
1629731010000|2021-08-23 15:03:30|13119.5|13099.5|13119.5|13099.5|13119.5|13099.5|13119.5|13099.5|1
1629731020000|2021-08-23 15:03:40|13121.9|13101.9|13121.9|13101.9|13121.9|13101.9|13121.9|13101.9|0
1629731030000|2021-08-23 15:03:50|13124.1|13104.1|13123|13103|13124.1|13104.1|13123|13103|1
1629731040000|2021-08-23 15:04:00|13121.9|13101.9|13121.9|13101.9|13121.9|13101.9|13121.9|13101.9|0
1629731050000|2021-08-23 15:04:10|13124.3|13104.3|13124.3|13104.3|13124.3|13104.3|13124.3|13104.3|0
1629731060000|2021-08-23 15:04:20|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|0
1629731070000|2021-08-23 15:04:30|13123.8|13111.8|13122.6|13110.6|13123.8|13111.8|13122.6|13110.6|0
1629731080000|2021-08-23 15:04:40|13126.5|13106.5|13125.4|13105.4|13126.5|13110.6|13121.5|13105.4|0
1629731100000|2021-08-23 15:05:00|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|0
1629731110000|2021-08-23 15:05:10|13125.4|13105.4|13125.4|13105.4|13125.4|13105.4|13125.4|13105.4|0
1629731120000|2021-08-23 15:05:20|13122.6|13110.6|13123.9|13111.9|13123.9|13111.9|13122.6|13110.6|0
1629731130000|2021-08-23 15:05:30|13125|13113|13125|13113|13125|13113|13125|13113|0
1629731140000|2021-08-23 15:05:40|13126.1|13114.1|13125|13113|13127.4|13115.4|13125|13113|0
1629731150000|2021-08-23 15:05:50|13126.1|13114.1|13126.1|13114.1|13126.1|13114.1|13126.1|13114.1|0
1629731160000|2021-08-23 15:06:00|13125|13113|13125|13113|13125|13113|13125|13113|0
1629731170000|2021-08-23 15:06:10|13123.8|13111.8|13125|13113|13126.5|13113|13122.6|13106.5|0
1629731180000|2021-08-23 15:06:20|13125.1|13113.1|13127.4|13115.4|13127.4|13115.4|13125.1|13113.1|0
1629731190000|2021-08-23 15:06:30|13131|13111|13122.4|13110.4|13131|13111|13122.4|13105.4|5
1629731200000|2021-08-23 15:06:40|13121.3|13109.3|13121.3|13109.3|13121.3|13109.3|13121.3|13109.3|0
1629731220000|2021-08-23 15:07:00|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|0
1629731230000|2021-08-23 15:07:10|13123.5|13111.5|13123.5|13111.5|13123.5|13111.5|13123.5|13111.5|0
1629731250000|2021-08-23 15:07:30|13125.8|13113.8|13125.8|13113.8|13125.8|13113.8|13125.8|13113.8|0
1629731260000|2021-08-23 15:07:40|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|0
1629731280000|2021-08-23 15:08:00|13125.8|13113.8|13125.8|13113.8|13125.8|13113.8|13125.8|13113.8|0
1629731290000|2021-08-23 15:08:10|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|0
1629731300000|2021-08-23 15:08:20|13119.1|13107.1|13119.1|13107.1|13119.1|13107.1|13119.1|13107.1|0
1629731320000|2021-08-23 15:08:40|13120.2|13108.2|13120.2|13108.2|13120.2|13108.2|13120.2|13108.2|0
1629731340000|2021-08-23 15:09:00|13119.1|13107.1|13119.1|13107.1|13119.1|13107.1|13119.1|13107.1|0
1629731410000|2021-08-23 15:10:10|13126.9|13114.9|13128|13116|13128|13116|13126.9|13114.9|0
1629731430000|2021-08-23 15:10:30|13125.8|13113.8|13125.8|13113.8|13125.8|13113.8|13125.8|13113.8|0
1629731440000|2021-08-23 15:10:40|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|0
1629731450000|2021-08-23 15:10:50|13130.3|13118.3|13130.3|13118.3|13130.3|13118.3|13130.3|13118.3|0
1629731470000|2021-08-23 15:11:10|13129.2|13117.2|13130.3|13118.3|13130.3|13118.3|13129.2|13117.2|0
1629731490000|2021-08-23 15:11:30|13132.7|13120.7|13135|13123|13135|13123|13132.7|13120.7|0
1629731500000|2021-08-23 15:11:40|13137.4|13125.4|13135|13123|13137.4|13125.4|13135|13123|1
1629731510000|2021-08-23 15:11:50|13132.7|13120.7|13135|13123|13135|13123|13132.7|13120.7|0
1629731520000|2021-08-23 15:12:00|13137.4|13125.4|13150.2|13120.2|13150.2|13127.7|13137.3|13117.7|6
1629731530000|2021-08-23 15:12:10|13152.4|13122.4|13152.7|13122.7|13152.7|13122.7|13151.3|13121.3|0
1629731550000|2021-08-23 15:12:30|13152.6|13122.6|13152.6|13122.6|13152.6|13122.6|13152.6|13122.6|0
1629731560000|2021-08-23 15:12:40|13150.2|13120.2|13150.1|13120.1|13150.2|13120.2|13150.1|13120.1|0
1629731570000|2021-08-23 15:12:50|13147.7|13117.7|13149.9|13119.9|13150.1|13120.1|13147.7|13117.7|0
1629731580000|2021-08-23 15:13:00|13147.7|13117.7|13149|13119|13150.1|13120.1|13147.7|13117.7|0
1629731590000|2021-08-23 15:13:10|13151.3|13121.3|13152.6|13122.6|13152.7|13122.7|13151.3|13121.3|0
1629731640000|2021-08-23 15:14:00|13155|13125|13152.6|13122.6|13155|13125|13152.6|13122.6|0
1629731660000|2021-08-23 15:14:20|13150.2|13120.2|13150.2|13120.2|13150.2|13120.2|13150.2|13120.2|0
1629731670000|2021-08-23 15:14:30|13148.8|13118.8|13147.7|13117.7|13149|13119|13147.7|13117.7|0
1629731690000|2021-08-23 15:14:50|13148.8|13118.8|13146.3|13116.3|13148.8|13118.8|13144.1|13114.1|0
1629731700000|2021-08-23 15:15:00|13145.2|13115.2|13145.2|13115.2|13145.2|13115.2|13145.2|13115.2|0
1629731710000|2021-08-23 15:15:10|13147.6|13117.6|13150|13120|13150|13120|13147.6|13117.6|0
1629731730000|2021-08-23 15:15:30|13144.3|13124.3|13142.9|13122.9|13144.3|13124.3|13142.9|13122.9|0
1629731740000|2021-08-23 15:15:40|13143.1|13123.1|13140.6|13120.6|13143.1|13123.1|13139.6|13119.6|0
1629731750000|2021-08-23 15:15:50|13141.8|13121.8|13138.2|13126.2|13141.8|13126.2|13137.1|13121.7|1
1629731760000|2021-08-23 15:16:00|13139.2|13127.2|13140.3|13128.3|13141.3|13129.3|13139.2|13127.2|0
1629731770000|2021-08-23 15:16:10|13145|13125|13147.2|13127.2|13147.2|13127.2|13145|13125|5
1629731780000|2021-08-23 15:16:20|13149.6|13129.6|13150.7|13130.7|13152|13132|13149.6|13129.6|0
1629731790000|2021-08-23 15:16:30|13150.5|13130.5|13145.2|13133.2|13150.5|13134.3|13145.2|13130.5|0
1629731800000|2021-08-23 15:16:40|13146.5|13134.5|13147.6|13135.6|13147.6|13135.6|13146.5|13134.5|0
1629731810000|2021-08-23 15:16:50|13147.7|13135.7|13149.7|13137.7|13150|13138|13147.7|13135.7|5
1629731820000|2021-08-23 15:17:00|13150.1|13138.1|13151.8|13131.8|13154.2|13138.1|13150.1|13131.8|0
1629731830000|2021-08-23 15:17:10|13149.5|13129.5|13151.7|13131.7|13151.7|13131.7|13149.5|13129.5|0
1629731840000|2021-08-23 15:17:20|13151.8|13131.8|13151.8|13131.8|13151.8|13131.8|13151.7|13131.7|0
1629731850000|2021-08-23 15:17:30|13149.5|13129.5|13149.5|13129.5|13149.5|13129.5|13149.5|13129.5|0
1629731860000|2021-08-23 15:17:40|13150.6|13130.6|13151.8|13131.8|13151.8|13131.8|13150.6|13130.6|0
1629731870000|2021-08-23 15:17:50|13146.2|13134.2|13155.8|13125.8|13155.8|13134.2|13146.2|13125.8|13
1629731890000|2021-08-23 15:18:10|13154.7|13124.7|13154.7|13124.7|13154.7|13124.7|13154.7|13124.7|0
1629731910000|2021-08-23 15:18:30|13153.6|13123.6|13149.5|13129.5|13154.7|13129.5|13149.5|13122.5|0
1629731940000|2021-08-23 15:19:00|13147.2|13127.2|13149.5|13129.5|13149.5|13129.5|13147.2|13127.2|0
1629731950000|2021-08-23 15:19:10|13147.2|13127.2|13148.4|13128.4|13149.5|13129.5|13147.1|13127.1|0
1629731960000|2021-08-23 15:19:20|13142.6|13122.6|13143.6|13123.6|13143.6|13127.5|13139.5|13122.6|3
1629731970000|2021-08-23 15:19:30|13139.5|13127.5|13142.5|13122.5|13143.6|13127.5|13139.5|13122.5|0
1629731980000|2021-08-23 15:19:40|13138.4|13126.4|13138.4|13126.4|13138.4|13126.4|13138.4|13126.4|0
1629731990000|2021-08-23 15:19:50|13136|13124|13136.1|13124.1|13137.1|13125.1|13136|13124|0
1629732000000|2021-08-23 15:20:00|13138.4|13126.4|13140.5|13128.5|13140.5|13128.5|13133.6|13121.6|1
1629732010000|2021-08-23 15:20:10|13140.6|13128.6|13148.1|13128.1|13149.2|13130.9|13140.6|13125.9|1
1629732020000|2021-08-23 15:20:20|13149.2|13129.2|13149.2|13129.2|13149.2|13129.2|13149.2|13129.2|0
1629732030000|2021-08-23 15:20:30|13148.1|13128.1|13148.1|13128.1|13148.1|13132|13144|13128.1|0
1629732040000|2021-08-23 15:20:40|13144|13132|13138.2|13126.2|13144|13132|13138.2|13126.2|0
1629732050000|2021-08-23 15:20:50|13141.6|13129.6|13141.6|13129.6|13141.6|13129.6|13141.6|13129.6|0
1629732060000|2021-08-23 15:21:00|13141.7|13129.7|13140.6|13128.6|13141.7|13129.7|13140.5|13128.5|0
1629732070000|2021-08-23 15:21:10|13142.9|13130.9|13142.9|13130.9|13142.9|13130.9|13142.9|13130.9|0
1629732080000|2021-08-23 15:21:20|13145.1|13133.1|13149.2|13129.2|13149.2|13133.1|13145.1|13129.2|0
1629732090000|2021-08-23 15:21:30|13149.4|13129.4|13151.7|13131.7|13151.7|13131.7|13149.4|13129.4|0
1629732100000|2021-08-23 15:21:40|13151.5|13131.5|13150.5|13130.5|13151.5|13131.5|13149.4|13129.4|0
1629732110000|2021-08-23 15:21:50|13150.4|13130.4|13150.5|13130.5|13150.5|13130.5|13150.4|13130.4|0
1629732120000|2021-08-23 15:22:00|13149.2|13129.2|13150.6|13130.6|13150.6|13130.6|13149.2|13129.2|0
1629732130000|2021-08-23 15:22:10|13151.6|13131.6|13149.4|13129.4|13151.6|13131.6|13149.2|13129.2|0
1629732140000|2021-08-23 15:22:20|13150.4|13130.4|13148.1|13128.1|13150.4|13130.4|13147|13127|0
1629732150000|2021-08-23 15:22:30|13149.2|13129.2|13142.9|13130.9|13149.2|13131|13141.7|13127|0
1629732160000|2021-08-23 15:22:40|13140.5|13128.5|13142.9|13130.9|13142.9|13130.9|13140.5|13128.5|0
1629732170000|2021-08-23 15:22:50|13138.1|13126.1|13139.4|13127.4|13142.9|13130.9|13138.1|13126.1|1
1629732180000|2021-08-23 15:23:00|13139.2|13127.2|13140.5|13128.5|13140.5|13128.5|13138.3|13126.3|1
1629732190000|2021-08-23 15:23:10|13142.7|13130.7|13143.9|13131.9|13143.9|13131.9|13142.6|13130.6|5
1629732200000|2021-08-23 15:23:20|13145|13133|13144|13132|13154.8|13133|13144|13124.8|7
1629732210000|2021-08-23 15:23:30|13142.7|13130.7|13144|13132|13144|13132|13142.7|13130.7|0
1629732220000|2021-08-23 15:23:40|13145.1|13133.1|13151.5|13131.5|13151.5|13135.4|13145.1|13131.5|0
1629732230000|2021-08-23 15:23:50|13142.7|13130.7|13142.7|13130.7|13142.7|13130.7|13142.7|13130.7|0
1629732240000|2021-08-23 15:24:00|||||||||1
1629732250000|2021-08-23 15:24:10|13145|13133|13145.3|13133.3|13145.3|13133.3|13143.9|13131.9|0
1629732260000|2021-08-23 15:24:20|13146.4|13134.4|13145.3|13133.3|13146.4|13134.4|13145.3|13133.3|0
1629732270000|2021-08-23 15:24:30|13142.9|13130.9|13145.3|13133.3|13146.4|13134.4|13142.9|13130.9|0
1629732290000|2021-08-23 15:24:50|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|5
1629732300000|2021-08-23 15:25:00|13147.4|13135.4|13147.4|13135.4|13151.5|13135.4|13147.4|13131.5|0
1629732320000|2021-08-23 15:25:20|13145|13133|13146.3|13134.3|13146.3|13134.3|13145|13133|0
1629732330000|2021-08-23 15:25:30|13147.4|13135.4|13147.4|13135.4|13147.4|13135.4|13147.4|13135.4|0
1629732340000|2021-08-23 15:25:40|13145.1|13133.1|13145|13133|13145.1|13133.1|13145|13133|0
1629732350000|2021-08-23 15:25:50|13142.6|13130.6|13138.1|13126.1|13142.6|13130.6|13138|13126|2
1629732360000|2021-08-23 15:26:00|13139.3|13127.3|13138|13126|13139.3|13127.3|13138|13126|1
1629732370000|2021-08-23 15:26:10|13138.1|13126.1|13133.7|13121.7|13138.1|13126.1|13133.7|13121.7|3
1629732380000|2021-08-23 15:26:20|13134.5|13114.5|13133.3|13121.3|13135.6|13121.3|13131.9|13114.5|1
1629732390000|2021-08-23 15:26:30|13133.1|13121.1|13138.3|13108.3|13138.3|13121.1|13132.5|13108|4
1629732400000|2021-08-23 15:26:40|13138.2|13108.2|13140.4|13110.4|13140.4|13110.4|13138|13108|0
1629732410000|2021-08-23 15:26:50|13137.8|13117.8|13140.5|13110.5|13143|13117.8|13137.8|13110.5|0
1629732420000|2021-08-23 15:27:00|13141.7|13111.7|13140.5|13110.5|13142.9|13112.9|13140.5|13110.5|0
1629732430000|2021-08-23 15:27:10|13141.8|13111.8|13142.5|13112.5|13144.6|13120.5|13139.3|13111.8|1
1629732450000|2021-08-23 15:27:30|13141.4|13111.4|13142.5|13112.5|13142.5|13112.5|13141.4|13111.4|0
1629732460000|2021-08-23 15:27:40|13141.4|13111.4|13137.9|13107.9|13141.4|13111.4|13137.9|13107.9|0
1629732470000|2021-08-23 15:27:50|13137.8|13107.8|13135.5|13105.5|13137.8|13107.8|13135.5|13105.5|0
1629732480000|2021-08-23 15:28:00|13135.4|13105.4|13135.2|13105.2|13135.4|13105.4|13134.4|13104.4|0
1629732490000|2021-08-23 15:28:10|13132.9|13102.9|13132.8|13102.8|13132.9|13102.9|13132.8|13102.8|0
1629732500000|2021-08-23 15:28:20|13136.3|13106.3|13139.8|13109.8|13139.8|13109.8|13136.3|13106.3|0
1629732510000|2021-08-23 15:28:30|13142.2|13112.2|13140.2|13110.2|13142.2|13112.2|13139.8|13109.8|0
1629732520000|2021-08-23 15:28:40|13141.3|13111.3|13141.3|13111.3|13141.3|13111.3|13141.3|13111.3|0
1629732530000|2021-08-23 15:28:50|13142.5|13112.5|13140.2|13110.2|13142.5|13112.5|13140.2|13110.2|0
1629732540000|2021-08-23 15:29:00|13141.3|13111.3|13142.5|13112.5|13142.5|13112.5|13140.2|13110.2|0
1629732550000|2021-08-23 15:29:10|13141.3|13111.3|13141.3|13111.3|13141.3|13111.3|13141.3|13111.3|0
1629732560000|2021-08-23 15:29:20|13138.9|13108.9|13138.9|13108.9|13141.3|13111.3|13137.7|13107.7|0
1629732570000|2021-08-23 15:29:30|13137.7|13107.7|13140|13110|13140.2|13110.2|13137.7|13107.7|0
1629732580000|2021-08-23 15:29:40|13142.4|13112.4|13142.4|13112.4|13142.4|13112.4|13142.4|13112.4|0
1629732590000|2021-08-23 15:29:50|13141.2|13111.2|13140|13110|13141.2|13111.2|13138.9|13108.9|0
1629732600000|2021-08-23 15:30:00|13138.9|13108.9|13140|13110|13140|13110|13137.8|13107.8|0
1629732610000|2021-08-23 15:30:10|13142.4|13112.4|13137.8|13107.8|13142.4|13112.4|13137.8|13107.8|0
1629732620000|2021-08-23 15:30:20|13138.9|13108.9|13138.9|13108.9|13140.1|13110.1|13138.9|13108.9|0
1629732630000|2021-08-23 15:30:30|13140.1|13110.1|13141.2|13111.2|13142.4|13112.4|13140.1|13110.1|0
1629732640000|2021-08-23 15:30:40|13137.8|13107.8|13140.1|13110.1|13140.1|13110.1|13137.8|13107.8|0
1629732650000|2021-08-23 15:30:50|13137.8|13107.8|13140.1|13110.1|13140.1|13110.1|13137.8|13107.8|0
1629732660000|2021-08-23 15:31:00|13141.3|13111.3|13142.4|13112.4|13142.4|13112.4|13141.3|13111.3|0
1629732680000|2021-08-23 15:31:20|13142.6|13112.6|13142.6|13112.6|13142.6|13112.6|13142.6|13112.6|0
1629732690000|2021-08-23 15:31:30|13143.7|13113.7|13144.9|13114.9|13144.9|13114.9|13143.7|13113.7|0
1629732710000|2021-08-23 15:31:50|13145.1|13115.1|13147.3|13117.3|13147.3|13117.3|13145.1|13115.1|0
1629732720000|2021-08-23 15:32:00|13149.7|13119.7|13149.6|13119.6|13149.7|13119.7|13149.6|13119.6|0
1629732730000|2021-08-23 15:32:10|13145.1|13115.1|13146.2|13116.2|13146.2|13116.2|13145.1|13115.1|0
1629732740000|2021-08-23 15:32:20|13146.1|13116.1|13146.1|13116.1|13146.1|13116.1|13146.1|13116.1|0
1629732750000|2021-08-23 15:32:30|13141.6|13111.6|13139.9|13109.9|13141.6|13111.6|13139.9|13109.9|0
1629732760000|2021-08-23 15:32:40|13138.8|13108.8|13138.7|13108.7|13139.9|13109.9|13137.6|13107.6|0
1629732770000|2021-08-23 15:32:50|13139.8|13109.8|13139.8|13109.8|13139.8|13109.8|13139.8|13109.8|0
1629732800000|2021-08-23 15:33:20|13132|13120|13132.1|13120.1|13134.5|13122.5|13131.8|13119.8|1
1629732810000|2021-08-23 15:33:30|13132.2|13120.2|13136.3|13116.3|13136.3|13120.2|13132.2|13116.3|0
1629732820000|2021-08-23 15:33:40|13133.8|13113.8|13135.1|13115.1|13136.3|13116.3|13133.8|13113.8|0
1629732830000|2021-08-23 15:33:50|13135.2|13115.2|13131.3|13111.3|13136.3|13116.3|13131.3|13111.3|0
1629732840000|2021-08-23 15:34:00|13131.5|13111.5|13131.1|13111.1|13133.7|13113.7|13131.1|13111.1|0
1629732850000|2021-08-23 15:34:10|13127.6|13107.6|13126.3|13106.3|13127.6|13107.6|13126.3|13106.3|0
1629732860000|2021-08-23 15:34:20|13124.7|13112.7|13127.6|13107.6|13127.6|13112.7|13124.7|13106.3|1
1629732870000|2021-08-23 15:34:30|13126.3|13106.3|13123.8|13103.8|13126.3|13106.3|13123.8|13103.8|0
1629732880000|2021-08-23 15:34:40|13121.3|13101.3|13121.2|13101.2|13121.3|13101.3|13118.8|13098.8|1
1629732890000|2021-08-23 15:34:50|13120|13100|13118.7|13098.7|13120.1|13100.1|13116.5|13096.5|0
1629732900000|2021-08-23 15:35:00|13117.6|13097.6|13119.7|13107.7|13122.5|13107.7|13117.6|13097.6|0
1629732910000|2021-08-23 15:35:10|13122.1|13110.1|13128.4|13098.4|13128.4|13110.1|13120.8|13098.4|3
1629732920000|2021-08-23 15:35:20|13128.6|13098.6|13127.2|13097.2|13128.6|13098.6|13126.1|13096.1|0
1629732930000|2021-08-23 15:35:30|13129.7|13099.7|13130.9|13100.9|13131.1|13101.1|13129.7|13099.7|1
1629732940000|2021-08-23 15:35:40|13130.8|13100.8|13129.7|13099.7|13131|13101|13129.7|13099.7|0
1629732950000|2021-08-23 15:35:50|13131|13101|13132.2|13102.2|13134.7|13104.7|13129.7|13099.7|0
1629732960000|2021-08-23 15:36:00|13133.5|13103.5|13128.7|13098.7|13133.5|13103.5|13127.6|13097.6|0
1629732970000|2021-08-23 15:36:10|13129.8|13099.8|13129.8|13099.8|13129.8|13099.8|13129.8|13099.8|0
1629732980000|2021-08-23 15:36:20|13122.5|13102.5|13127.6|13097.6|13127.6|13102.5|13122.5|13097.6|0
1629732990000|2021-08-23 15:36:30|13129.8|13099.8|13129.8|13099.8|13130|13100|13129.8|13099.8|0
1629733000000|2021-08-23 15:36:40|13122.5|13102.5|13128.7|13098.7|13128.7|13102.5|13122.5|13097.6|0
1629733010000|2021-08-23 15:36:50|13128.6|13098.6|13129.7|13099.7|13129.7|13099.7|13128.5|13098.5|0
1629733020000|2021-08-23 15:37:00|13128.6|13098.6|13127.3|13097.3|13129.8|13099.8|13127.3|13097.3|0
1629733030000|2021-08-23 15:37:10|13129.7|13099.7|13129.7|13099.7|13129.7|13099.7|13128.5|13098.5|0
1629733040000|2021-08-23 15:37:20|13129.8|13099.8|13128.5|13098.5|13131|13101|13127.3|13097.3|0
1629733050000|2021-08-23 15:37:30|13129.7|13099.7|13128.5|13098.5|13129.8|13099.8|13127.5|13097.5|0
1629733060000|2021-08-23 15:37:40|13127.2|13097.2|13128.5|13098.5|13128.6|13098.6|13127.2|13097.2|0
1629733070000|2021-08-23 15:37:50|13128.3|13098.3|13128.5|13098.5|13129.7|13099.7|13127.3|13097.3|0
1629733090000|2021-08-23 15:38:10|13128.6|13098.6|13131|13101|13131|13101|13128.6|13098.6|0
1629733100000|2021-08-23 15:38:20|13132.2|13102.2|13132.2|13102.2|13134.6|13104.6|13131|13101|0
1629733110000|2021-08-23 15:38:30|13131.1|13101.1|13129.7|13099.7|13131.1|13101.1|13129.7|13099.7|0
1629733120000|2021-08-23 15:38:40|13124.2|13104.2|13124.2|13104.2|13124.2|13104.2|13124.2|13104.2|0
1629733130000|2021-08-23 15:38:50|13124.3|13104.3|13125.5|13105.5|13125.5|13105.5|13124.3|13104.3|0
1629733140000|2021-08-23 15:39:00|13125.6|13105.6|13129.2|13109.2|13129.2|13109.2|13125.6|13105.6|2
1629733150000|2021-08-23 15:39:10|13129.3|13109.3|13129.2|13109.2|13130.3|13110.3|13129.2|13109.2|0
1629733170000|2021-08-23 15:39:30|13129.3|13109.3|13124.1|13112.1|13129.3|13112.1|13124.1|13109.3|0
1629733180000|2021-08-23 15:39:40|13123|13111|13128.3|13108.3|13128.3|13111|13123|13107.1|0
1629733190000|2021-08-23 15:39:50|13124.2|13112.2|13127.2|13107.2|13127.2|13112.2|13124.2|13107.2|0
1629733200000|2021-08-23 15:40:00|13128.3|13108.3|13128.3|13108.3|13128.3|13112.3|13123.1|13107.2|0
1629733210000|2021-08-23 15:40:10|13131.8|13111.8|13134.2|13114.2|13135.5|13115.5|13129.5|13109.5|0
1629733220000|2021-08-23 15:40:20|13134.3|13114.3|13138|13118|13138|13118|13134.3|13114.3|0
1629733230000|2021-08-23 15:40:30|13139.2|13119.2|13137.8|13117.8|13139.2|13119.2|13137.8|13117.8|0
1629733240000|2021-08-23 15:40:40|13136.7|13116.7|13139.2|13119.2|13139.2|13119.2|13136.7|13116.7|0
1629733250000|2021-08-23 15:40:50|13134.7|13122.7|13134.7|13122.7|13134.7|13122.7|13134.7|13122.7|0
1629733260000|2021-08-23 15:41:00|13135|13123|13145.5|13125.5|13145.5|13130|13135|13123|5
1629733270000|2021-08-23 15:41:10|||||||||5
1629733280000|2021-08-23 15:41:20|13146.6|13126.6|13154.1|13134.1|13154.1|13134.1|13146.6|13126.6|0
1629733290000|2021-08-23 15:41:30|13157.8|13127.8|13154.1|13134.1|13157.8|13134.1|13154.1|13127.8|0
1629733310000|2021-08-23 15:41:50|13156.6|13136.6|13159.1|13139.1|13159.1|13139.1|13156.6|13136.6|0
1629733320000|2021-08-23 15:42:00|13158.8|13138.8|13158.8|13138.8|13158.8|13138.8|13158.8|13138.8|0
1629733330000|2021-08-23 15:42:10|13156.6|13136.6|13158|13138|13161.7|13138|13156.6|13131.7|0
1629733340000|2021-08-23 15:42:20|13159.1|13139.1|13159.1|13139.1|13159.1|13139.1|13159.1|13139.1|0
1629733360000|2021-08-23 15:42:40|13158.9|13138.9|13156.6|13136.6|13158.9|13138.9|13156.6|13136.6|0
1629733380000|2021-08-23 15:43:00|13161.7|13131.7|13162.6|13142.6|13163.9|13143.9|13156.7|13131.7|0
1629733390000|2021-08-23 15:43:10|13162.7|13142.7|13163.9|13143.9|13163.9|13143.9|13162.7|13142.7|0
1629733400000|2021-08-23 15:43:20|13162.6|13142.6|13162.6|13142.6|13163.9|13143.9|13162.6|13142.6|0
1629733410000|2021-08-23 15:43:30|13161.5|13141.5|13160.2|13140.2|13163.9|13143.9|13159.1|13139.1|0
1629733420000|2021-08-23 15:43:40|13159.1|13139.1|13161.5|13141.5|13161.5|13141.5|13159.1|13139.1|0
1629733430000|2021-08-23 15:43:50|13161.4|13141.4|13161.5|13141.5|13161.5|13141.5|13160.2|13140.2|0
1629733440000|2021-08-23 15:44:00|13160.2|13140.2|13160.2|13140.2|13160.4|13140.4|13160.2|13140.2|0
1629733450000|2021-08-23 15:44:10|13161.5|13141.5|13159.1|13139.1|13161.5|13141.5|13159.1|13139.1|0
1629733470000|2021-08-23 15:44:30|13154.4|13134.4|13148.9|13128.9|13156.4|13136.4|13148.9|13128.9|0
1629733480000|2021-08-23 15:44:40|13150.1|13130.1|13150.1|13130.1|13150.1|13130.1|13150.1|13130.1|0
1629733490000|2021-08-23 15:44:50|13148.9|13128.9|13150.1|13130.1|13150.1|13130.1|13148.9|13128.9|0
1629733500000|2021-08-23 15:45:00|13150.2|13130.2|13151.5|13131.5|13152.5|13132.5|13150.2|13130.2|0
1629733510000|2021-08-23 15:45:10|13152.7|13132.7|13152.6|13132.6|13157.4|13136.4|13150.1|13127.4|0
1629733520000|2021-08-23 15:45:20|13155.1|13135.1|13154|13134|13155.1|13135.1|13153.9|13133.9|0
1629733530000|2021-08-23 15:45:30|13155.1|13135.1|13153.9|13133.9|13155.1|13135.1|13152.6|13132.6|0
1629733540000|2021-08-23 15:45:40|13155.1|13135.1|13155.2|13135.2|13155.2|13135.2|13155.1|13135.1|0
1629733550000|2021-08-23 15:45:50|13157.6|13137.6|13158.9|13138.9|13158.9|13138.9|13156.4|13136.4|0
1629733560000|2021-08-23 15:46:00|13157.6|13137.6|13153.6|13141.6|13158.6|13141.6|13153.6|13137.5|0
1629733570000|2021-08-23 15:46:10|13152.5|13140.5|13152.5|13140.5|13152.5|13140.5|13152.5|13140.5|0
1629733580000|2021-08-23 15:46:20|13154.1|13134.1|13152.9|13132.9|13154.1|13134.1|13152.9|13132.9|0
1629733590000|2021-08-23 15:46:30|13154.1|13134.1|13155.3|13135.3|13155.3|13135.3|13154.1|13134.1|0
1629733600000|2021-08-23 15:46:40|13154.1|13134.1|13154|13134|13154.1|13134.1|13154|13134|0
1629733610000|2021-08-23 15:46:50|13152.5|13140.5|13152.5|13140.5|13152.5|13140.5|13152.5|13140.5|0
1629733620000|2021-08-23 15:47:00|13157.9|13137.9|13161.6|13141.6|13161.6|13145.5|13157.5|13137.9|0
1629733630000|2021-08-23 15:47:10|13157.5|13145.5|13158.9|13138.9|13161.4|13145.5|13157.5|13138.9|0
1629733640000|2021-08-23 15:47:20|13152.5|13140.5|13152.5|13140.5|13156.6|13140.6|13152.5|13134.1|0
1629733650000|2021-08-23 15:47:30|13155.3|13135.3|13154|13134|13155.3|13135.3|13154|13134|1
1629733660000|2021-08-23 15:47:40|13147.6|13135.6|13145.4|13133.4|13147.6|13135.6|13145.4|13133.4|0
1629733680000|2021-08-23 15:48:00|13146.5|13134.5|13143.1|13131.1|13151.8|13135.6|13143.1|13127.3|1
1629733690000|2021-08-23 15:48:10|13142|13130|13142|13130|13142|13130|13142|13130|0
1629733700000|2021-08-23 15:48:20|13148.4|13128.4|13150.8|13130.8|13150.8|13130.8|13148.4|13128.4|0
1629733710000|2021-08-23 15:48:30|13150.6|13130.6|13150.8|13130.8|13150.8|13130.8|13149.5|13129.5|0
1629733720000|2021-08-23 15:48:40|13150.6|13130.6|13150.8|13130.8|13150.8|13130.8|13150.6|13130.6|0
1629733730000|2021-08-23 15:48:50|13149.5|13129.5|13149.7|13129.7|13150.8|13130.8|13149.5|13129.5|10
1629733740000|2021-08-23 15:49:00|13151.9|13131.9|13152|13132|13152|13132|13149.5|13129.5|0
1629733750000|2021-08-23 15:49:10|13154.3|13134.3|13156.8|13136.8|13156.8|13136.8|13154.3|13134.3|0
1629733760000|2021-08-23 15:49:20|13157.9|13137.9|13158|13138|13158|13138|13156.8|13136.8|0
1629733770000|2021-08-23 15:49:30|13161.8|13131.8|13156.8|13136.8|13161.8|13136.8|13156.8|13131.8|0
1629733780000|2021-08-23 15:49:40|13156.6|13136.6|13158|13138|13158|13138|13156.6|13136.6|0
1629733790000|2021-08-23 15:49:50|13154.4|13134.4|13154.3|13134.3|13155.7|13135.7|13154.3|13134.3|0
1629733800000|2021-08-23 15:50:00|13153|13133|13154.3|13134.3|13154.3|13134.3|13152|13132|0
1629733810000|2021-08-23 15:50:10|13151.9|13131.9|13151.8|13131.8|13151.9|13131.9|13151.8|13131.8|0
1629733830000|2021-08-23 15:50:30|13152.9|13132.9|13152.9|13132.9|13152.9|13132.9|13152.9|13132.9|0
1629733840000|2021-08-23 15:50:40|13149|13137|13150.2|13138.2|13150.2|13138.2|13149|13137|0
1629733850000|2021-08-23 15:50:50|13152.5|13140.5|13154.9|13142.9|13154.9|13142.9|13152.5|13140.5|0
1629733860000|2021-08-23 15:51:00|13157.8|13145.8|13158.9|13146.9|13160.2|13148.2|13157.8|13145.8|5
1629733870000|2021-08-23 15:51:10|13160.2|13148.2|13173.3|13161.3|13176.8|13162.5|13160.2|13148.2|11
1629733880000|2021-08-23 15:51:20|13173.5|13161.5|13178.9|13158.9|13182.4|13163.8|13172.2|13158.5|2
1629733890000|2021-08-23 15:51:30|13178.8|13158.8|13176.5|13156.5|13178.9|13158.9|13176.5|13156.5|0
1629733900000|2021-08-23 15:51:40|13176.4|13156.4|13167.7|13147.7|13176.4|13158.8|13167.7|13147.7|0
1629733910000|2021-08-23 15:51:50|13167.8|13147.8|13170|13150|13170|13150|13167.8|13147.8|0
1629733920000|2021-08-23 15:52:00|13167.7|13147.7|13168.8|13148.8|13168.9|13148.9|13167.7|13147.7|0
1629733930000|2021-08-23 15:52:10|13167.8|13147.8|13168.9|13148.9|13170|13150|13167.8|13147.8|0
1629733940000|2021-08-23 15:52:20|13170|13150|13167.3|13155.3|13170|13155.3|13167.3|13147.8|0
1629733950000|2021-08-23 15:52:30|13168.4|13156.4|13172|13160|13172|13160|13168.4|13156.4|0
1629733960000|2021-08-23 15:52:40|13171.9|13159.9|13169.7|13157.7|13172|13160|13169.7|13157.7|0
1629733970000|2021-08-23 15:52:50|13167.3|13155.3|13169.7|13157.7|13172|13160|13167.3|13155.3|0
1629733980000|2021-08-23 15:53:00|13167.3|13155.3|13172|13160|13172|13160|13167.3|13148.9|0
1629734000000|2021-08-23 15:53:20|13174.4|13162.4|13173.3|13161.3|13174.4|13162.4|13173.3|13161.3|2
1629734010000|2021-08-23 15:53:30|13174.4|13162.4|13181.3|13161.3|13181.3|13162.4|13174.4|13158.9|4
1629734020000|2021-08-23 15:53:40|13179.7|13167.7|13202.1|13172.1|13203.2|13173.2|13179.7|13162.4|9
1629734030000|2021-08-23 15:53:50|13203.3|13173.3|13203.2|13173.2|13206.8|13176.8|13203.2|13173.2|0
1629734040000|2021-08-23 15:54:00|13203.3|13173.3|13204.4|13174.4|13206.8|13176.8|13203.2|13173.2|0
1629734050000|2021-08-23 15:54:10|13204.3|13174.3|13203.2|13173.2|13204.3|13174.3|13203.2|13173.2|0
1629734060000|2021-08-23 15:54:20|13196.5|13176.5|13194.2|13174.2|13197.7|13177.7|13194.2|13174.2|0
1629734070000|2021-08-23 15:54:30|13192.9|13172.9|13191.8|13171.8|13194.1|13174.1|13191.8|13171.8|0
1629734080000|2021-08-23 15:54:40|13192.9|13172.9|13192.9|13172.9|13192.9|13172.9|13192.9|13172.9|0
1629734090000|2021-08-23 15:54:50|13194.2|13174.2|13194.2|13174.2|13194.2|13174.2|13192.9|13172.9|0
1629734100000|2021-08-23 15:55:00|13194.1|13174.1|13194.4|13164.4|13195.6|13174.1|13192.9|13163.2|0
1629734110000|2021-08-23 15:55:10|13191.8|13171.8|13194.2|13174.2|13194.2|13174.2|13191.8|13171.8|0
1629734130000|2021-08-23 15:55:30|13195.3|13175.3|13189.6|13169.6|13195.3|13175.3|13189.6|13169.6|0
1629734140000|2021-08-23 15:55:40|13190.7|13170.7|13191.8|13171.8|13191.8|13171.8|13190.7|13170.7|0
1629734150000|2021-08-23 15:55:50|13193.1|13173.1|13194.3|13174.3|13194.3|13174.3|13193.1|13173.1|0
1629734160000|2021-08-23 15:56:00|13195.4|13175.4|13197.3|13185.3|13198.9|13185.3|13195.1|13175.4|0
1629734180000|2021-08-23 15:56:20|13201.2|13181.2|13196.2|13184.2|13201.2|13184.2|13196.2|13181.2|0
1629734190000|2021-08-23 15:56:30|13197.3|13185.3|13197.3|13185.3|13200.1|13185.3|13195.1|13180.1|0
1629734200000|2021-08-23 15:56:40|13197.4|13185.4|13195.1|13183.1|13199.7|13187.7|13195.1|13183.1|0
1629734220000|2021-08-23 15:57:00|13192.8|13180.8|13197.3|13185.3|13197.3|13185.3|13192.8|13180.8|0
1629734230000|2021-08-23 15:57:10|13198.6|13186.6|13196.6|13176.6|13198.6|13186.6|13192.8|13176.6|0
1629734240000|2021-08-23 15:57:20|13196.4|13176.4|13195.3|13175.3|13196.4|13176.4|13195.3|13175.3|0
1629734250000|2021-08-23 15:57:30|13194.2|13174.2|13194.2|13174.2|13194.2|13174.2|13192.9|13172.9|0
1629734260000|2021-08-23 15:57:40|13196.6|13176.6|13194.2|13174.2|13196.6|13176.6|13194.2|13174.2|0
1629734270000|2021-08-23 15:57:50|13193.1|13173.1|13193.1|13173.1|13193.1|13173.1|13193.1|13173.1|0
1629734280000|2021-08-23 15:58:00|13192.2|13172.2|13192.2|13172.2|13192.2|13172.2|13192.2|13172.2|0
1629734290000|2021-08-23 15:58:10|13190|13170|13183.8|13171.8|13190|13171.8|13183.8|13170|0
1629734300000|2021-08-23 15:58:20|13187.2|13175.2|13194.2|13174.2|13194.2|13178.1|13187.2|13174.2|11
1629734310000|2021-08-23 15:58:30|13194.1|13174.1|13191.7|13171.7|13194.1|13174.1|13191.7|13171.7|0
1629734320000|2021-08-23 15:58:40|13192|13172|13197.8|13177.8|13197.8|13177.8|13192|13172|0
1629734330000|2021-08-23 15:58:50|13196.7|13176.7|13197.8|13177.8|13197.8|13177.8|13196.7|13176.7|0
1629734340000|2021-08-23 15:59:00|13195.1|13183.1|13197.5|13185.5|13197.5|13185.5|13195.1|13183.1|0
1629734350000|2021-08-23 15:59:10|13196.2|13184.2|13196.2|13184.2|13196.2|13184.2|13195.1|13183.1|0
1629734360000|2021-08-23 15:59:20|13196.3|13184.3|13197.5|13185.5|13197.5|13185.5|13196.3|13184.3|1
1629734380000|2021-08-23 15:59:40|13199.8|13187.8|13198.6|13186.6|13199.8|13187.8|13198.6|13186.6|0
1629734390000|2021-08-23 15:59:50|13199.8|13187.8|13203.2|13191.2|13204.4|13192.4|13199.8|13187.8|2
1629734400000|2021-08-23 16:00:00|13203.3|13191.3|13204.8|13192.8|13204.8|13192.8|13203.2|13191.2|10
1629734410000|2021-08-23 16:00:10|13210.8|13190.8|13209.6|13197.6|13210.8|13197.6|13204.6|13190.8|0
1629734420000|2021-08-23 16:00:20|13207.1|13195.1|13205.8|13193.8|13208.2|13196.2|13205.8|13193.8|1
1629734430000|2021-08-23 16:00:30|13204.5|13192.5|13207.1|13195.1|13207.2|13195.2|13204.5|13192.5|1
1629734440000|2021-08-23 16:00:40|13208.3|13196.3|13209.6|13197.6|13209.6|13197.6|13207.2|13195.2|0
1629734450000|2021-08-23 16:00:50|13207.1|13195.1|13212.1|13200.1|13212.1|13200.1|13207.1|13195.1|2
1629734460000|2021-08-23 16:01:00|13210.8|13198.8|13204.6|13192.6|13212.1|13200.1|13204.6|13192.6|0
1629734480000|2021-08-23 16:01:20|13202.2|13190.2|13199.6|13187.6|13202.2|13190.2|13197.2|13185.2|0
1629734490000|2021-08-23 16:01:30|13197|13185|13195.8|13183.8|13198.3|13186.3|13195.8|13183.8|4
1629734500000|2021-08-23 16:01:40|13194.7|13182.7|13194.6|13182.6|13194.7|13182.7|13194.6|13182.6|1
1629734510000|2021-08-23 16:01:50|13194.7|13182.7|13201.6|13181.6|13201.6|13183.7|13194.6|13181.6|1
1629734520000|2021-08-23 16:02:00|13202.7|13182.7|13202.7|13182.7|13204|13184|13202.7|13182.7|0
1629734530000|2021-08-23 16:02:10|13204|13184|13204|13184|13204|13184|13204|13184|0
1629734540000|2021-08-23 16:02:20|13203.8|13183.8|13201.6|13181.6|13203.8|13183.8|13201.6|13181.6|0
1629734560000|2021-08-23 16:02:40|13204|13184|13201.6|13181.6|13204|13184|13201.6|13181.6|0
1629734570000|2021-08-23 16:02:50|13204|13184|13204|13184|13204|13184|13204|13184|0
1629734580000|2021-08-23 16:03:00|13206.3|13186.3|13205.1|13185.1|13206.3|13186.3|13205.1|13185.1|0
1629734590000|2021-08-23 16:03:10|13204|13184|13202.7|13182.7|13204|13184|13202.7|13182.7|0
1629734600000|2021-08-23 16:03:20|13203|13183|13207.5|13187.5|13207.5|13192.7|13203|13183|0
1629734610000|2021-08-23 16:03:30|13204.7|13192.7|13204.7|13192.7|13204.7|13192.7|13204.7|13192.7|0
1629734620000|2021-08-23 16:03:40|13208.6|13188.6|13207.5|13187.5|13208.6|13188.6|13206.4|13186.4|0
1629734630000|2021-08-23 16:03:50|13206.4|13186.4|13205.2|13185.2|13207.5|13187.5|13205.2|13185.2|0
1629734640000|2021-08-23 16:04:00|13204.1|13184.1|13201.6|13181.6|13204.1|13184.1|13201.6|13181.6|0
1629734650000|2021-08-23 16:04:10|13199.2|13179.2|13199.2|13179.2|13199.2|13179.2|13199.2|13179.2|0
1629734660000|2021-08-23 16:04:20|13196.7|13176.7|13199.1|13179.1|13201.9|13179.2|13196.7|13171.9|0
1629734670000|2021-08-23 16:04:30|13195.4|13183.4|13196.9|13176.9|13198.1|13183.4|13195.4|13176.9|0
1629734680000|2021-08-23 16:04:40|13199.2|13179.2|13198.1|13178.1|13200.4|13185.7|13196.4|13178.1|1
1629734690000|2021-08-23 16:04:50|13197|13177|13199.2|13179.2|13199.2|13179.2|13197|13177|0
1629734700000|2021-08-23 16:05:00|13198.1|13178.1|13198.4|13178.4|13199.5|13179.5|13197|13177|3
1629734710000|2021-08-23 16:05:10|13199.5|13179.5|13194.6|13182.6|13199.5|13182.8|13193.5|13177.1|0
1629734720000|2021-08-23 16:05:20|13197.4|13177.4|13195.8|13183.8|13198.5|13186.1|13193.5|13177.4|0
1629734730000|2021-08-23 16:05:30|13196.9|13184.9|13197|13185|13198.3|13186.3|13196.9|13184.9|0
1629734740000|2021-08-23 16:05:40|13197.1|13185.1|13197|13185|13198.3|13186.3|13197|13185|0
1629734750000|2021-08-23 16:05:50|13197.1|13185.1|13195.9|13183.9|13197.1|13185.1|13195.9|13183.9|0
1629734760000|2021-08-23 16:06:00|13197|13185|13197|13185|13197|13185|13197|13185|0
1629734770000|2021-08-23 16:06:10|13195.9|13183.9|13195.9|13183.9|13195.9|13183.9|13195.9|13183.9|0
1629734780000|2021-08-23 16:06:20|13195.8|13183.8|13194.6|13182.6|13195.8|13183.8|13193.5|13181.5|0
1629734790000|2021-08-23 16:06:30|13194.5|13182.5|13194.4|13182.4|13195.5|13183.5|13193.3|13181.3|0
1629734800000|2021-08-23 16:06:40|13193.3|13181.3|13190.9|13178.9|13193.3|13181.3|13190.9|13178.9|0
1629734810000|2021-08-23 16:06:50|13192|13180|13190.8|13178.8|13193.1|13181.1|13190.8|13178.8|0
1629734820000|2021-08-23 16:07:00|13195.6|13183.6|13192.1|13180.1|13195.6|13183.6|13192.1|13180.1|1
1629734830000|2021-08-23 16:07:10|13193.3|13181.3|13195.6|13183.6|13196.8|13184.8|13193.1|13181.1|0
1629734840000|2021-08-23 16:07:20|13196.8|13184.8|13193.3|13181.3|13196.8|13184.8|13193.3|13181.3|0
1629734850000|2021-08-23 16:07:30|13194.4|13182.4|13194.5|13182.5|13195.6|13183.6|13193.3|13181.3|0
1629734860000|2021-08-23 16:07:40|13196.8|13184.8|13195.6|13183.6|13196.8|13184.8|13195.6|13183.6|0
1629734870000|2021-08-23 16:07:50|13194.4|13182.4|13199.1|13187.1|13200.3|13188.3|13194.4|13182.4|0
1629734880000|2021-08-23 16:08:00|13196.9|13184.9|13193.3|13181.3|13198|13186|13193.3|13181.3|0
1629734890000|2021-08-23 16:08:10|13194.5|13182.5|13193.3|13181.3|13194.5|13182.5|13193.3|13181.3|0
1629734910000|2021-08-23 16:08:30|13194.4|13182.4|13195.6|13183.6|13197|13185|13194.4|13182.4|1
1629734920000|2021-08-23 16:08:40|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|0
1629734930000|2021-08-23 16:08:50|13193.3|13181.3|13195.5|13183.5|13195.5|13183.5|13193.1|13181.1|0
1629734940000|2021-08-23 16:09:00|13194.4|13182.4|13191|13179|13195.6|13183.6|13191|13179|0
1629734950000|2021-08-23 16:09:10|13192.1|13180.1|13192|13180|13192.1|13180.1|13191|13179|0
1629734960000|2021-08-23 16:09:20|13190.9|13178.9|13190.9|13178.9|13190.9|13178.9|13190.8|13178.8|0
1629734970000|2021-08-23 16:09:30|13192|13180|13195.5|13175.5|13195.6|13180|13192|13175.5|8
1629734980000|2021-08-23 16:09:40|13192.8|13180.8|13192.8|13180.8|13192.8|13180.8|13192.8|13180.8|0
1629734990000|2021-08-23 16:09:50|13197.8|13177.8|13194.4|13174.4|13197.8|13177.8|13194.4|13174.4|0
1629735000000|2021-08-23 16:10:00|13190.1|13178.1|13188.9|13176.9|13190.4|13178.4|13187.8|13175.8|0
1629735010000|2021-08-23 16:10:10|13187.8|13175.8|13192|13172|13192|13176|13187.8|13172|0
1629735020000|2021-08-23 16:10:20|13193.2|13173.2|13193.2|13173.2|13193.2|13173.2|13193.2|13173.2|0
1629735030000|2021-08-23 16:10:30|13193.3|13173.3|13193.3|13173.3|13193.3|13173.3|13193.3|13173.3|0
1629735040000|2021-08-23 16:10:40|13194.4|13174.4|13194.4|13174.4|13194.4|13174.4|13194.4|13174.4|0
1629735050000|2021-08-23 16:10:50|13193.2|13173.2|13193.3|13173.3|13193.3|13173.3|13193.2|13173.2|0
1629735060000|2021-08-23 16:11:00|13194.4|13174.4|13194.5|13174.5|13194.5|13174.5|13193.2|13173.2|1
1629735070000|2021-08-23 16:11:10|13194.3|13174.3|13189.8|13177.8|13194.3|13177.8|13184.3|13168|10
1629735090000|2021-08-23 16:11:30|13188.5|13176.5|13189.8|13177.8|13189.8|13177.8|13188.5|13176.5|0
1629735110000|2021-08-23 16:11:50|13189.6|13177.6|13189.8|13177.8|13189.8|13177.8|13188.5|13176.5|0
1629735120000|2021-08-23 16:12:00|13187.5|13175.5|13189.9|13177.9|13189.9|13177.9|13187.4|13175.4|0
1629735130000|2021-08-23 16:12:10|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|13189.4|13177.4|0
1629735140000|2021-08-23 16:12:20|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|13189.4|13177.4|0
1629735150000|2021-08-23 16:12:30|13189.9|13177.9|13187.4|13175.4|13189.9|13177.9|13187.4|13175.4|0
1629735160000|2021-08-23 16:12:40|13189.8|13177.8|13187.3|13175.3|13189.9|13177.9|13187.3|13175.3|0
1629735170000|2021-08-23 16:12:50|13187.2|13175.2|13184.8|13172.8|13187.2|13175.2|13184.8|13172.8|0
1629735180000|2021-08-23 16:13:00|13182.3|13170.3|13179.8|13167.8|13182.3|13170.3|13179.8|13167.8|0
1629735190000|2021-08-23 16:13:10|13178.5|13166.5|13174.8|13162.8|13178.5|13166.5|13174.8|13162.8|0
1629735200000|2021-08-23 16:13:20|13175|13163|13174.8|13162.8|13177.3|13165.3|13174.8|13162.8|0
1629735210000|2021-08-23 16:13:30|13175|13163|13177.2|13165.2|13177.2|13165.2|13174.7|13162.7|2
1629735220000|2021-08-23 16:13:40|13177.3|13165.3|13170|13158|13177.5|13165.5|13170|13158|0
1629735230000|2021-08-23 16:13:50|13170.2|13158.2|13172.5|13160.5|13173.7|13161.7|13170.2|13158.2|0
1629735240000|2021-08-23 16:14:00|13172.4|13160.4|13176.3|13164.3|13176.3|13164.3|13170|13158|0
1629735250000|2021-08-23 16:14:10|13175.3|13163.3|13177.7|13165.7|13178.8|13166.8|13175.3|13163.3|0
1629735260000|2021-08-23 16:14:20|13180|13168|13180.2|13168.2|13180.2|13168.2|13177.7|13165.7|0
1629735270000|2021-08-23 16:14:30|13180.3|13168.3|13182.5|13170.5|13182.5|13170.5|13180.3|13168.3|0
1629735280000|2021-08-23 16:14:40|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|0
1629735290000|2021-08-23 16:14:50|13181.3|13169.3|13179.9|13167.9|13181.3|13169.3|13179.9|13167.9|0
1629735300000|2021-08-23 16:15:00|13177.7|13165.7|13176.3|13164.3|13177.7|13165.7|13176.3|13164.3|0
1629735310000|2021-08-23 16:15:10|13175.2|13163.2|13175|13163|13175.2|13163.2|13175|13163|0
1629735320000|2021-08-23 16:15:20|13174.8|13162.8|13167.9|13155.9|13174.8|13162.8|13167.8|13155.8|2
1629735330000|2021-08-23 16:15:30|13166.7|13154.7|13163.4|13151.4|13166.9|13154.9|13163.3|13151.3|1
1629735340000|2021-08-23 16:15:40|13163.3|13151.3|13163.4|13143.4|13163.4|13151.4|13163.3|13143.4|6
1629735350000|2021-08-23 16:15:50|13164.6|13144.6|13166.9|13146.9|13168.2|13148.2|13164.6|13144.6|0
1629735360000|2021-08-23 16:16:00|13165.8|13145.8|13162.1|13142.1|13165.8|13145.8|13162.1|13142.1|0
1629735370000|2021-08-23 16:16:10|13164.6|13144.6|13163.3|13143.3|13164.6|13144.6|13163.3|13143.3|0
1629735380000|2021-08-23 16:16:20|13164.6|13144.6|13167.1|13147.1|13167.1|13147.1|13164.6|13144.6|0
1629735390000|2021-08-23 16:16:30|13167.3|13147.3|13170.8|13150.8|13172.2|13152.2|13167.3|13147.3|0
1629735400000|2021-08-23 16:16:40|13169.6|13149.6|13159.6|13139.6|13169.6|13149.6|13159.6|13139.6|0
1629735410000|2021-08-23 16:16:50|13158.4|13138.4|13147.7|13135.7|13159.6|13139.6|13147.7|13134.6|0
1629735420000|2021-08-23 16:17:00|13147.8|13135.8|13152.6|13140.6|13153.1|13140.7|13146.4|13133.1|0
1629735430000|2021-08-23 16:17:10|13151.7|13139.7|13151.4|13139.4|13161.4|13149.4|13151.4|13138.1|0
1629735440000|2021-08-23 16:17:20|13151.6|13139.6|13155.3|13143.3|13155.3|13143.3|13151.6|13139.6|0
1629735450000|2021-08-23 16:17:30|13155.2|13143.2|13157.8|13145.8|13157.8|13145.8|13153.9|13141.9|0
1629735470000|2021-08-23 16:17:50|13157.6|13145.6|13156.4|13144.4|13157.6|13145.6|13156.4|13144.4|0
1629735480000|2021-08-23 16:18:00|13155.2|13143.2|13153.9|13141.9|13155.2|13143.2|13153.9|13141.9|0
1629735490000|2021-08-23 16:18:10|13152.3|13140.3|13148.7|13136.7|13152.3|13140.3|13148.7|13136.7|1
1629735500000|2021-08-23 16:18:20|13147.6|13135.6|13148.7|13136.7|13148.7|13136.7|13147.6|13135.6|0
1629735510000|2021-08-23 16:18:30|13147.6|13135.6|13151.1|13139.1|13151.1|13139.1|13146.3|13134.3|0
1629735520000|2021-08-23 16:18:40|13151.2|13139.2|13151.1|13139.1|13152.3|13140.3|13148.7|13136.7|0
1629735530000|2021-08-23 16:18:50|13152.3|13140.3|13150.9|13138.9|13152.3|13140.3|13150.9|13138.9|0
1629735540000|2021-08-23 16:19:00|13148.6|13136.6|13150.9|13138.9|13150.9|13138.9|13147.4|13135.4|0
1629735550000|2021-08-23 16:19:10|13149.8|13137.8|13155.2|13135.2|13155.2|13137.9|13147.4|13134.1|9
1629735560000|2021-08-23 16:19:20|13151.1|13139.1|13149.9|13137.9|13156.4|13139.2|13149.9|13134.1|0
1629735570000|2021-08-23 16:19:30|13153.8|13133.8|13143.3|13131.3|13153.8|13135.4|13142.4|13124.1|0
1629735580000|2021-08-23 16:19:40|13145.8|13133.8|13143.3|13131.3|13146.9|13134.9|13143.3|13131.3|0
1629735590000|2021-08-23 16:19:50|13143.4|13131.4|13141.8|13129.8|13146.2|13133.8|13139.3|13116.2|2
1629735600000|2021-08-23 16:20:00|13139.6|13127.6|13138.2|13126.2|13140.8|13128.8|13137.1|13125.1|3
1629735610000|2021-08-23 16:20:10|13137.9|13125.9|13137.1|13125.1|13137.9|13125.9|13136.8|13124.8|0
1629735620000|2021-08-23 16:20:20|13138.2|13126.2|13133.2|13121.2|13138.2|13126.2|13133.2|13121.2|1
1629735630000|2021-08-23 16:20:30|13134.6|13122.6|13134.6|13122.6|13134.6|13122.6|13133.5|13121.5|0
1629735640000|2021-08-23 16:20:40|13135.7|13123.7|13135.7|13123.7|13136.8|13124.8|13132.3|13120.3|7
1629735650000|2021-08-23 16:20:50|13137.1|13125.1|13141.8|13129.8|13141.8|13129.8|13137.1|13125.1|0
1629735660000|2021-08-23 16:21:00|13140.7|13128.7|13142.1|13130.1|13142.1|13130.1|13136.8|13124.8|0
1629735670000|2021-08-23 16:21:10|13140.7|13128.7|13139.6|13127.6|13140.7|13128.7|13139.6|13127.6|0
1629735680000|2021-08-23 16:21:20|13141.8|13129.8|13135.7|13123.7|13142|13130|13135.7|13123.7|0
1629735690000|2021-08-23 16:21:30|13136.8|13124.8|13133.2|13121.2|13136.8|13124.8|13133.2|13121.2|0
1629735700000|2021-08-23 16:21:40|13133.3|13121.3|13134.6|13122.6|13134.6|13122.6|13133.3|13121.3|0
1629735710000|2021-08-23 16:21:50|13137.2|13125.2|13137|13125|13138.3|13126.3|13135.8|13123.8|0
1629735720000|2021-08-23 16:22:00|13135.8|13123.8|13142.1|13130.1|13142.1|13130.1|13135.8|13123.8|4
1629735730000|2021-08-23 16:22:10|13141.8|13129.8|13138.2|13126.2|13141.8|13129.8|13138.2|13126.2|0
1629735740000|2021-08-23 16:22:20|13139.3|13127.3|13140.8|13128.8|13142|13130|13139.3|13127.3|2
1629735750000|2021-08-23 16:22:30|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|13140.7|13128.7|0
1629735760000|2021-08-23 16:22:40|13142|13130|13142|13130|13142|13130|13142|13130|48
1629735770000|2021-08-23 16:22:50|13141.8|13129.8|13145.3|13133.3|13145.3|13133.3|13141.8|13129.8|11
1629735780000|2021-08-23 16:23:00|13143|13131|13146.5|13134.5|13146.5|13134.5|13143|13131|3
1629735790000|2021-08-23 16:23:10|13145.5|13133.5|13140.6|13128.6|13146.6|13134.6|13140.6|13128.6|7
1629735820000|2021-08-23 16:23:40|||||||||1
1629735840000|2021-08-23 16:24:00|13142|13130|13144.3|13132.3|13144.3|13132.3|13141.8|13129.8|0
1629735850000|2021-08-23 16:24:10|13149.6|13129.6|13149.6|13129.6|13149.6|13132.3|13142.1|13128.5|0
1629735860000|2021-08-23 16:24:20|13144.3|13132.3|13139.3|13127.3|13144.3|13132.3|13137.1|13122.1|0
1629735870000|2021-08-23 16:24:30|13138.2|13126.2|13134.3|13122.3|13142.1|13126.2|13134.3|13122.1|0
1629735880000|2021-08-23 16:24:40|13134.5|13122.5|13146.6|13116.6|13148.1|13125.2|13134.3|13116.6|6
1629735890000|2021-08-23 16:24:50|13146.4|13116.4|13146.2|13116.2|13146.4|13116.4|13146.2|13116.2|0
1629735900000|2021-08-23 16:25:00|13146.4|13116.4|13144.7|13124.7|13154.5|13124.7|13144.7|13116.4|0
1629735910000|2021-08-23 16:25:10|13140.6|13128.6|13145.3|13133.3|13145.3|13133.3|13140.6|13128.6|0
1629735920000|2021-08-23 16:25:20|13146.6|13134.6|13142.2|13122.2|13146.6|13134.6|13139.6|13122.2|0
1629735930000|2021-08-23 16:25:30|13141.1|13121.1|13141.2|13121.2|13141.2|13121.2|13141.1|13121.1|1
1629735940000|2021-08-23 16:25:40|13143.6|13123.6|13144.7|13124.7|13144.7|13124.7|13143.6|13123.6|0
1629735950000|2021-08-23 16:25:50|13142|13130|13142|13130|13142|13130|13142|13130|0
1629735960000|2021-08-23 16:26:00|13143.1|13131.1|13143.2|13131.2|13143.2|13131.2|13143.1|13131.1|0
1629735970000|2021-08-23 16:26:10|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|0
1629735980000|2021-08-23 16:26:20|13141|13129|13141|13129|13141|13129|13141|13129|3
1629735990000|2021-08-23 16:26:30|13143.2|13131.2|13144.4|13132.4|13144.4|13132.4|13143.2|13131.2|0
1629736000000|2021-08-23 16:26:40|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|0
1629736010000|2021-08-23 16:26:50|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|0
1629736020000|2021-08-23 16:27:00|13135.4|13123.4|13134.2|13122.2|13135.4|13123.4|13133|13121|0
1629736030000|2021-08-23 16:27:10|13135.4|13123.4|13134.1|13122.1|13135.4|13123.4|13134.1|13122.1|0
1629736040000|2021-08-23 16:27:20|13134.3|13122.3|13134.1|13122.1|13135.4|13123.4|13134.1|13122.1|0
1629736050000|2021-08-23 16:27:30|13133|13121|13134.6|13114.6|13136.9|13121|13132.3|13112.3|0
1629736060000|2021-08-23 16:27:40|13135.8|13115.8|13129.9|13109.9|13135.8|13115.8|13129.9|13109.9|0
1629736070000|2021-08-23 16:27:50|13134.8|13104.8|13129.9|13109.9|13134.8|13109.9|13129.9|13104.8|0
1629736080000|2021-08-23 16:28:00|13130|13110|13134.6|13114.6|13134.6|13114.6|13130|13110|0
1629736090000|2021-08-23 16:28:10|13133|13121|13132.3|13112.3|13134.5|13121|13132.3|13112.3|0
1629736100000|2021-08-23 16:28:20|13134.6|13114.6|13133.4|13113.4|13134.6|13114.6|13133.4|13113.4|0
1629736110000|2021-08-23 16:28:30|13132.3|13112.3|13134.8|13104.8|13134.8|13112.3|13128.8|13104.8|0
1629736120000|2021-08-23 16:28:40|13132.5|13102.5|13129.9|13109.9|13133.6|13112.3|13128.6|13102.5|0
1629736130000|2021-08-23 16:28:50|13134.8|13104.8|13129.9|13109.9|13134.8|13109.9|13129.9|13103.6|0
1629736140000|2021-08-23 16:29:00|13134.8|13104.8|13129.9|13109.9|13134.8|13109.9|13129.9|13103.6|0
1629736150000|2021-08-23 16:29:10|13134.8|13104.8|13129.9|13109.9|13134.8|13109.9|13127.6|13103.6|0
1629736170000|2021-08-23 16:29:30|13134.8|13104.8|13124|13112|13134.8|13114.4|13124|13104.8|0
1629736180000|2021-08-23 16:29:40|13127.9|13107.9|13116|13096|13127.9|13107.9|13116|13092.3|0
1629736190000|2021-08-23 16:29:50|13121.2|13091.2|13123.5|13093.5|13124.7|13094.7|13121.2|13091.2|0
1629736200000|2021-08-23 16:30:00|13124.7|13094.7|13124.7|13094.7|13124.7|13094.7|13123.5|13093.5|0
1629736210000|2021-08-23 16:30:10|13119.8|13099.8|13123.5|13093.5|13123.5|13100.9|13119.8|13093.5|0
1629736220000|2021-08-23 16:30:20|13120.9|13100.9|13123.3|13103.3|13123.3|13103.3|13120.9|13100.9|0
1629736230000|2021-08-23 16:30:30|13124.4|13104.4|13124|13112|13124.5|13112|13124|13104.4|0
1629736250000|2021-08-23 16:30:50|13125.3|13113.3|13128.8|13116.8|13128.8|13116.8|13125.3|13113.3|0
1629736260000|2021-08-23 16:31:00|13131.2|13119.2|13133.7|13113.7|13146.2|13119.2|13131.2|13109.9|7
1629736270000|2021-08-23 16:31:10|13138.5|13108.5|13136.3|13106.3|13138.7|13108.7|13136.3|13106.3|0
1629736280000|2021-08-23 16:31:20|13128.9|13108.9|13136.3|13106.3|13138.7|13108.9|13128.9|13106.3|0
1629736290000|2021-08-23 16:31:30|13137.5|13107.5|13137.5|13107.5|13137.5|13107.5|13137.5|13107.5|0
1629736300000|2021-08-23 16:31:40|13138.7|13108.7|13139.9|13109.9|13139.9|13109.9|13137.5|13107.5|0
1629736310000|2021-08-23 16:31:50|13136.3|13106.3|13136.3|13106.3|13136.3|13106.3|13136.3|13106.3|0
1629736320000|2021-08-23 16:32:00|13128.9|13108.9|13127.8|13107.8|13136.4|13108.9|13126.6|13103.9|0
1629736330000|2021-08-23 16:32:10|13132.5|13102.5|13133.7|13103.7|13133.8|13103.8|13132.5|13102.5|0
1629736340000|2021-08-23 16:32:20|13131.4|13101.4|13132.6|13102.6|13133.7|13104.1|13123.9|13101.4|0
1629736350000|2021-08-23 16:32:30|13133.7|13103.7|13122.9|13102.9|13133.8|13106.3|13121.6|13101.4|0
1629736360000|2021-08-23 16:32:40|13123.9|13103.9|13125.1|13095.1|13127.7|13103.9|13122.8|13093.8|0
1629736370000|2021-08-23 16:32:50|13123.8|13093.8|13116.6|13096.6|13123.8|13097.8|13116.6|13092.4|0
1629736380000|2021-08-23 16:33:00|13124.1|13094.1|13127.6|13097.6|13128.7|13098.7|13124.1|13094.1|2
1629736390000|2021-08-23 16:33:10|13127.4|13097.4|13128.8|13098.8|13128.8|13098.8|13125.2|13095.2|0
1629736400000|2021-08-23 16:33:20|13131.2|13101.2|13133.7|13103.7|13133.7|13103.7|13131.2|13101.2|0
1629736410000|2021-08-23 16:33:30|13132.6|13102.6|13131.3|13101.3|13132.6|13102.6|13128.8|13098.8|0
1629736420000|2021-08-23 16:33:40|13123.2|13111.2|13127.9|13115.9|13129.6|13116.1|13123.2|13109.6|0
1629736440000|2021-08-23 16:34:00|13126.6|13114.6|13129.3|13117.3|13130.4|13118.4|13125.4|13109.6|0
1629736450000|2021-08-23 16:34:10|13130.4|13118.4|13130.3|13118.3|13131.9|13118.4|13127.9|13110.7|0
1629736460000|2021-08-23 16:34:20|13134.4|13114.4|13134.6|13114.6|13134.6|13114.6|13134.4|13114.4|0
1629736470000|2021-08-23 16:34:30|13134.4|13114.4|13136.8|13116.8|13136.8|13123.4|13130.3|13114.4|0
1629736480000|2021-08-23 16:34:40|13135.6|13115.6|13136.8|13116.8|13136.9|13116.9|13135.6|13115.6|0
1629736490000|2021-08-23 16:34:50|13136.9|13116.9|13143.7|13113.7|13144.2|13123.3|13135.3|13113.7|0
1629736500000|2021-08-23 16:35:00|13142.4|13112.4|13142.4|13112.4|13142.4|13112.4|13141.2|13111.2|0
1629736510000|2021-08-23 16:35:10|13142.3|13112.3|13141.2|13111.2|13142.4|13112.4|13141.2|13111.2|0
1629736520000|2021-08-23 16:35:20|13136.6|13116.6|13144.1|13114.1|13146.3|13120.1|13136.6|13114.1|0
1629736530000|2021-08-23 16:35:30|13145.2|13115.2|13138.9|13118.9|13145.2|13118.9|13138.9|13115.2|0
1629736540000|2021-08-23 16:35:40|13136.6|13116.6|13135.4|13115.4|13136.6|13116.6|13134.2|13114.2|0
1629736550000|2021-08-23 16:35:50|13136.4|13116.4|13134.2|13114.2|13136.4|13116.4|13134.2|13114.2|0
1629736560000|2021-08-23 16:36:00|13133|13113|13123.1|13111.1|13133|13113.5|13123.1|13111.1|0
1629736570000|2021-08-23 16:36:10|13123|13111|13118.8|13098.8|13125.2|13111|13117.8|13095.2|2
1629736580000|2021-08-23 16:36:20|13117.8|13097.8|13117.8|13097.8|13117.8|13097.8|13116.6|13096.6|0
1629736590000|2021-08-23 16:36:30|13118.8|13098.8|13116.7|13096.7|13118.8|13098.8|13114.3|13094.3|0
1629736600000|2021-08-23 16:36:40|13116.6|13096.6|13115.5|13095.5|13116.6|13096.6|13114.2|13094.2|0
1629736610000|2021-08-23 16:36:50|13114.2|13094.2|13114.2|13094.2|13114.2|13094.2|13114.2|13094.2|0
1629736620000|2021-08-23 16:37:00|13113.1|13093.1|13113.1|13093.1|13113.1|13093.1|13113.1|13093.1|0
1629736630000|2021-08-23 16:37:10|13114.1|13094.1|13112|13092|13114.1|13094.1|13111.8|13091.8|0
1629736650000|2021-08-23 16:37:30|13111.8|13091.8|13111.8|13091.8|13111.8|13091.8|13111.8|13091.8|0
1629736660000|2021-08-23 16:37:40|13113.1|13093.1|13111.8|13091.8|13114.2|13094.2|13111.8|13091.8|0
1629736670000|2021-08-23 16:37:50|13105.5|13093.5|13103.1|13091.1|13105.5|13093.5|13100.7|13088.7|0
1629736680000|2021-08-23 16:38:00|13102|13090|13112|13092|13112|13092.3|13102|13089.6|0
1629736690000|2021-08-23 16:38:10|13111.8|13091.8|13112|13092|13112|13092|13111.8|13091.8|0
1629736710000|2021-08-23 16:38:30|13114.2|13094.2|13114.2|13094.2|13114.2|13094.2|13114.2|13094.2|0
1629736720000|2021-08-23 16:38:40|13114.1|13094.1|13111.8|13091.8|13114.1|13094.1|13111.8|13091.8|0
1629736730000|2021-08-23 16:38:50|13110.8|13090.8|13116.6|13096.6|13116.6|13096.6|13110.8|13090.8|0
1629736740000|2021-08-23 16:39:00|13115.5|13095.5|13115.6|13095.6|13115.6|13095.6|13115.5|13095.5|0
1629736750000|2021-08-23 16:39:10|13123|13093|13124.1|13094.1|13124.1|13099|13119|13093|0
1629736760000|2021-08-23 16:39:20|13126.5|13096.5|13128.7|13098.7|13128.7|13098.7|13126.5|13096.5|0
1629736770000|2021-08-23 16:39:30|13118.7|13106.7|13120|13108|13120|13108|13118.7|13106.7|14
1629736790000|2021-08-23 16:39:50|13123.6|13103.6|13127.9|13097.9|13129.2|13103.6|13123.6|13097.9|0
1629736800000|2021-08-23 16:40:00|13128.1|13098.1|13134.2|13104.2|13134.2|13104.2|13128.1|13098.1|0
1629736820000|2021-08-23 16:40:20|13134.3|13104.3|13136.7|13106.7|13136.7|13106.7|13134.3|13104.3|0
1629736830000|2021-08-23 16:40:30|13139.2|13109.2|13141.7|13111.7|13141.7|13111.7|13139.2|13109.2|0
1629736840000|2021-08-23 16:40:40|13142|13112|13136.8|13106.8|13144.2|13114.2|13136.8|13106.8|0
1629736850000|2021-08-23 16:40:50|13136.7|13106.7|13136.7|13106.7|13136.8|13106.8|13135.6|13105.6|0
1629736860000|2021-08-23 16:41:00|13139.2|13109.2|13139.2|13109.2|13139.3|13109.3|13139.2|13109.2|0
1629736870000|2021-08-23 16:41:10|13140.3|13110.3|13139.2|13109.2|13140.5|13110.5|13139.2|13109.2|0
1629736880000|2021-08-23 16:41:20|13138|13108|13141.7|13111.7|13141.7|13111.7|13138|13108|0
1629736890000|2021-08-23 16:41:30|13143.1|13113.1|13144.2|13114.2|13144.2|13114.2|13143.1|13113.1|0
1629736900000|2021-08-23 16:41:40|13143|13113|13144.2|13114.2|13144.2|13114.2|13141.7|13111.7|0
1629736910000|2021-08-23 16:41:50|13143.1|13113.1|13143|13113|13143.1|13113.1|13143|13113|0
1629736920000|2021-08-23 16:42:00|13144.2|13114.2|13143|13113|13144.2|13114.2|13143|13113|0
1629736930000|2021-08-23 16:42:10|13144.2|13114.2|13141.7|13111.7|13144.2|13114.2|13141.7|13111.7|0
1629736960000|2021-08-23 16:42:40|13139.3|13109.3|13140.6|13110.6|13140.6|13110.6|13139.3|13109.3|0
1629736970000|2021-08-23 16:42:50|13139.3|13109.3|13143|13113|13143.1|13113.1|13139.3|13109.3|0
1629736980000|2021-08-23 16:43:00|13143.1|13113.1|13144.2|13114.2|13144.2|13114.2|13143|13113|0
1629736990000|2021-08-23 16:43:10|13139.7|13119.7|13141|13121|13141|13121|13139.7|13119.7|0
1629737000000|2021-08-23 16:43:20|13142.2|13122.2|13144.7|13124.7|13144.7|13124.7|13142.2|13122.2|0
1629737010000|2021-08-23 16:43:30|13144.6|13124.6|13143.5|13123.5|13144.7|13124.7|13143.5|13123.5|0
1629737020000|2021-08-23 16:43:40|13143.3|13123.3|13143.5|13123.5|13143.5|13123.5|13142.2|13122.2|0
1629737030000|2021-08-23 16:43:50|13142.2|13122.2|13139.7|13119.7|13142.2|13122.2|13139.7|13119.7|0
1629737040000|2021-08-23 16:44:00|13139.9|13119.9|13141|13129|13141.2|13129|13135.9|13119.7|0
1629737050000|2021-08-23 16:44:10|13139.9|13127.9|13143.5|13131.5|13143.5|13131.5|13139.7|13127.7|0
1629737060000|2021-08-23 16:44:20|13148.7|13128.7|13142.2|13130.2|13148.7|13130.4|13141|13128.7|0
1629737070000|2021-08-23 16:44:30|13141|13129|13139.7|13127.7|13142.4|13130.4|13139.7|13127.7|0
1629737080000|2021-08-23 16:44:40|13148|13118|13153|13123|13154.2|13124.2|13148|13118|10
1629737100000|2021-08-23 16:45:00|13148.7|13128.7|13141.1|13129.1|13148.7|13131.5|13141.1|13128.7|0
1629737110000|2021-08-23 16:45:10|13143.5|13131.5|13143.5|13131.5|13148.7|13131.5|13143.5|13127.6|20
1629737120000|2021-08-23 16:45:20|13142.4|13130.4|13141.1|13129.1|13142.4|13130.4|13141.1|13129.1|0
1629737130000|2021-08-23 16:45:30|13143.5|13131.5|13143.5|13131.5|13143.5|13131.5|13143.5|13131.5|0
1629737140000|2021-08-23 16:45:40|13143.4|13131.4|13143.5|13131.5|13143.5|13131.5|13142.4|13130.4|0
1629737150000|2021-08-23 16:45:50|13153.8|13123.8|13153.8|13123.8|13153.8|13123.8|13153.8|13123.8|10
1629737160000|2021-08-23 16:46:00|13155|13125|13156.3|13126.3|13156.3|13126.3|13155|13125|0
1629737170000|2021-08-23 16:46:10|13156.1|13126.1|13153.8|13123.8|13156.3|13126.3|13153.8|13123.8|0
1629737180000|2021-08-23 16:46:20|13153.6|13123.6|13153.8|13123.8|13153.8|13123.8|13151.4|13121.4|0
1629737190000|2021-08-23 16:46:30|13156|13126|13156.3|13126.3|13156.3|13126.3|13156|13126|0
1629737200000|2021-08-23 16:46:40|13158.6|13128.6|13160|13130|13161.3|13131.3|13158.6|13128.6|0
1629737210000|2021-08-23 16:46:50|13160.1|13130.1|13161.3|13131.3|13161.3|13131.3|13160.1|13130.1|0
1629737220000|2021-08-23 16:47:00|13160|13130|13160.3|13130.3|13160.3|13130.3|13160|13130|0
1629737230000|2021-08-23 16:47:10|13163.6|13133.6|13163.6|13133.6|13163.6|13133.6|13163.6|13133.6|0
1629737240000|2021-08-23 16:47:20|13163.8|13133.8|13151.6|13131.6|13163.8|13136.3|13151.6|13131.4|0
1629737250000|2021-08-23 16:47:30|13150.4|13130.4|13139.4|13127.4|13150.4|13130.9|13138.3|13126.3|0
1629737260000|2021-08-23 16:47:40|13139.3|13127.3|13149.3|13129.3|13149.3|13130.9|13138.1|13126.1|0
1629737270000|2021-08-23 16:47:50|13147|13127|13142.9|13130.9|13148.1|13132|13140.5|13127|0
1629737280000|2021-08-23 16:48:00|13147|13127|13149.4|13129.4|13149.4|13130.9|13142.9|13127|0
1629737290000|2021-08-23 16:48:10|13150.5|13130.5|13152.9|13132.9|13152.9|13132.9|13150.5|13130.5|0
1629737300000|2021-08-23 16:48:20|13151.6|13131.6|13142.9|13130.9|13151.6|13132|13142.9|13128.1|0
1629737310000|2021-08-23 16:48:30|13148.1|13128.1|13144|13132|13148.1|13132|13144|13128.1|0
1629737320000|2021-08-23 16:48:40|13142.9|13130.9|13149.3|13129.3|13149.3|13130.9|13142.9|13128.2|0
1629737340000|2021-08-23 16:49:00|13148.2|13128.2|13148.2|13128.2|13148.2|13128.2|13148.2|13128.2|0
1629737350000|2021-08-23 16:49:10|13149.3|13129.3|13151.7|13131.7|13152.9|13132.9|13149.3|13129.3|0
1629737360000|2021-08-23 16:49:20|13152.9|13132.9|13154|13134|13154|13134|13152.9|13132.9|0
1629737370000|2021-08-23 16:49:30|13152.9|13132.9|13152.9|13132.9|13152.9|13132.9|13152.9|13132.9|0
1629737380000|2021-08-23 16:49:40|13154|13134|13150.5|13130.5|13154|13134|13149.3|13129.3|0
1629737390000|2021-08-23 16:49:50|13150.4|13130.4|13142.9|13130.9|13150.4|13130.9|13142.9|13129.3|0
1629737400000|2021-08-23 16:50:00|13148.2|13128.2|13147|13127|13148.2|13132|13144|13127|0
1629737410000|2021-08-23 16:50:10|13148.2|13128.2|13140.5|13128.5|13148.2|13132|13140.5|13128.2|0
1629737420000|2021-08-23 16:50:20|13139.3|13127.3|13138.2|13126.2|13139.3|13127.3|13138.2|13126.2|0
1629737440000|2021-08-23 16:50:40|13138|13126|13137|13125|13138|13126|13137|13125|0
1629737450000|2021-08-23 16:50:50|13136.9|13124.9|13137|13125|13137|13125|13136.9|13124.9|10
1629737460000|2021-08-23 16:51:00|13135.8|13123.8|13135.8|13123.8|13135.8|13123.8|13135.8|13123.8|0
1629737470000|2021-08-23 16:51:10|13131.3|13119.3|13131.3|13119.3|13131.3|13119.3|13131.3|13119.3|3
1629737480000|2021-08-23 16:51:20|13129.8|13117.8|13138|13108|13138|13117.8|13129.8|13106.5|2
1629737490000|2021-08-23 16:51:30|13136.8|13106.8|13139.2|13109.2|13139.2|13109.2|13134.4|13104.4|0
1629737500000|2021-08-23 16:51:40|13137.9|13107.9|13137.9|13107.9|13137.9|13107.9|13137.9|13107.9|0
1629737510000|2021-08-23 16:51:50|13137.8|13107.8|13139.2|13109.2|13139.2|13109.2|13137.8|13107.8|0
1629737530000|2021-08-23 16:52:10|13137.9|13107.9|13139.2|13109.2|13139.2|13109.2|13137.9|13107.9|0
1629737540000|2021-08-23 16:52:20|13141.4|13111.4|13141.4|13111.4|13141.4|13111.4|13140.2|13110.2|0
1629737550000|2021-08-23 16:52:30|13141.3|13111.3|13141.4|13111.4|13141.4|13111.4|13140.2|13110.2|0
1629737570000|2021-08-23 16:52:50|13140.2|13110.2|13136.2|13116.2|13140.2|13116.2|13134.9|13109.8|0
1629737580000|2021-08-23 16:53:00|13140.8|13110.8|13135.3|13115.3|13140.8|13115.7|13134.8|13110.8|0
1629737590000|2021-08-23 16:53:10|13130|13118|13135.3|13115.3|13135.3|13118|13130|13114|0
1629737600000|2021-08-23 16:53:20|13131.2|13119.2|13130|13118|13131.2|13119.2|13130|13118|0
1629737610000|2021-08-23 16:53:30|13129.8|13117.8|13132.6|13120.6|13134.2|13120.6|13127.5|13114.2|0
1629737620000|2021-08-23 16:53:40|13136.4|13116.4|13135.3|13115.3|13136.4|13116.4|13135.3|13115.3|0
1629737630000|2021-08-23 16:53:50|13134.2|13114.2|13136.4|13116.4|13136.6|13118.3|13130.3|13114.2|0
1629737640000|2021-08-23 16:54:00|13135.2|13115.2|13137.7|13117.7|13137.7|13117.7|13135.2|13115.2|0
1629737650000|2021-08-23 16:54:10|13136.6|13116.6|13134.9|13122.9|13136.6|13122.9|13134.9|13116.6|0
1629737660000|2021-08-23 16:54:20|13137.7|13117.7|13137.6|13117.6|13137.7|13117.7|13137.6|13117.6|0
1629737670000|2021-08-23 16:54:30|13136.4|13116.4|13135.2|13115.2|13136.4|13119.1|13131.1|13115.2|0
1629737680000|2021-08-23 16:54:40|13135.1|13115.1|13134.9|13114.9|13136.2|13116.2|13134.9|13114.9|0
1629737700000|2021-08-23 16:55:00|13135.1|13115.1|13138.7|13118.7|13138.7|13118.7|13134.9|13114.9|0
1629737720000|2021-08-23 16:55:20|13143.7|13123.7|13143.7|13123.7|13143.7|13123.7|13143.7|13123.7|0
1629737730000|2021-08-23 16:55:30|13143.6|13123.6|13143.7|13123.7|13143.7|13123.7|13143.6|13123.6|0
1629737750000|2021-08-23 16:55:50|13143.4|13123.4|13137.4|13117.4|13143.4|13123.4|13137.4|13117.4|0
1629737760000|2021-08-23 16:56:00|13137.3|13117.3|13137.4|13117.4|13137.4|13117.4|13136.3|13116.3|0
1629737780000|2021-08-23 16:56:20|13136.2|13116.2|13137.4|13117.4|13137.4|13117.4|13136.2|13116.2|0
1629737800000|2021-08-23 16:56:40|13137.6|13117.6|13139.9|13119.9|13139.9|13119.9|13137.6|13117.6|0
1629737810000|2021-08-23 16:56:50|13140.1|13120.1|13141.2|13121.2|13141.2|13121.2|13140.1|13120.1|0
1629737820000|2021-08-23 16:57:00|13139.9|13119.9|13139.9|13119.9|13141.2|13121.2|13139.9|13119.9|0
1629737830000|2021-08-23 16:57:10|13140.1|13120.1|13141.2|13121.2|13141.2|13121.2|13140.1|13120.1|0
1629737860000|2021-08-23 16:57:40|13138.8|13118.8|13138.7|13118.7|13138.8|13118.8|13138.7|13118.7|0
1629737870000|2021-08-23 16:57:50|13134.3|13122.3|13130.8|13118.8|13135.8|13122.6|13130.8|13115.8|1
1629737880000|2021-08-23 16:58:00|13131.9|13119.9|13130.8|13118.8|13135.8|13119.9|13130.8|13112.4|0
1629737890000|2021-08-23 16:58:10|13133.6|13113.6|13133.6|13113.6|13133.6|13113.6|13133.6|13113.6|0
1629737900000|2021-08-23 16:58:20|13130.8|13118.8|13134.7|13114.7|13134.7|13118.8|13130.8|13114.7|0
1629737910000|2021-08-23 16:58:30|13133.4|13113.4|13133.6|13113.6|13133.6|13113.6|13133.4|13113.4|0
1629737930000|2021-08-23 16:58:50|13130.8|13118.8|13135.8|13115.8|13136.9|13121.1|13130.8|13115.8|0
1629737940000|2021-08-23 16:59:00|13134.7|13114.7|13133.1|13121.1|13134.7|13122.3|13132|13114.7|0
1629737950000|2021-08-23 16:59:10|13133.6|13113.6|13133.1|13121.1|13134.3|13122.3|13132|13113.6|0
1629737960000|2021-08-23 16:59:20|13135.8|13115.8|13133.6|13113.6|13135.8|13115.8|13133.6|13113.6|0
1629737970000|2021-08-23 16:59:30|13132.3|13112.3|13132.3|13112.3|13132.3|13112.3|13132.3|13112.3|0
1629737990000|2021-08-23 16:59:50|13131.2|13111.2|13131.2|13111.2|13132.3|13112.3|13131.2|13111.2|0
1629738000000|2021-08-23 17:00:00|13128.7|13108.7|13131.2|13111.2|13131.2|13111.2|13128.7|13108.7|0
1629738020000|2021-08-23 17:00:20|13130.1|13110.1|13130|13110|13130.1|13110.1|13130|13110|0
1629738030000|2021-08-23 17:00:30|13130.2|13110.2|13133.6|13113.6|13133.6|13113.6|13130.2|13110.2|0
1629738060000|2021-08-23 17:01:00|13129.7|13117.7|13136.7|13124.7|13136.7|13124.7|13129.7|13117.7|0
1629738070000|2021-08-23 17:01:10|13136.6|13124.6|13135.5|13123.5|13136.6|13124.6|13135.5|13123.5|0
1629738090000|2021-08-23 17:01:30|13135.6|13123.6|13136.7|13124.7|13136.7|13124.7|13135.6|13123.6|0
1629738100000|2021-08-23 17:01:40|13136.6|13124.6|13136.6|13124.6|13136.6|13124.6|13135.5|13123.5|0
1629738120000|2021-08-23 17:02:00|13135.5|13123.5|13136.7|13124.7|13136.7|13124.7|13135.5|13123.5|0
1629738130000|2021-08-23 17:02:10|13136.8|13124.8|13137.7|13125.7|13139.1|13127.1|13136.7|13124.7|0
1629738140000|2021-08-23 17:02:20|13135.6|13123.6|13133.6|13113.6|13135.6|13123.6|13132|13113.6|0
1629738150000|2021-08-23 17:02:30|13132|13120|13134.3|13122.3|13134.3|13122.3|13132|13120|0
1629738190000|2021-08-23 17:03:10|13134.4|13122.4|13132.4|13120.4|13137|13122.4|13132|13117|0
1629738200000|2021-08-23 17:03:20|13130|13118|13130|13118|13130|13118|13130|13118|0
1629738210000|2021-08-23 17:03:30|13131.1|13119.1|13132.1|13120.1|13134.2|13122.2|13131.1|13119.1|2
1629738220000|2021-08-23 17:03:40|13134.2|13122.2|13134.4|13122.4|13134.4|13122.4|13133.1|13121.1|0
1629738230000|2021-08-23 17:03:50|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|0
1629738240000|2021-08-23 17:04:00|13132|13120|13134.4|13122.4|13134.4|13122.4|13132|13120|0
1629738270000|2021-08-23 17:04:30|13134.2|13122.2|13134.4|13122.4|13134.4|13122.4|13132|13120|0
1629738300000|2021-08-23 17:05:00|13134.5|13122.5|13140.1|13128.1|13140.1|13128.1|13134.5|13122.5|5
1629738310000|2021-08-23 17:05:10|13140|13128|13137.6|13125.6|13140|13128|13137.6|13125.6|0
1629738320000|2021-08-23 17:05:20|13132.6|13120.6|13135.1|13123.1|13135.1|13123.1|13132.6|13120.6|0
1629738330000|2021-08-23 17:05:30|13134|13122|13132.6|13120.6|13134|13122|13132.6|13120.6|0
1629738370000|2021-08-23 17:06:10|13132.4|13120.4|13127.6|13115.6|13132.4|13120.4|13127.6|13115.6|0
1629738390000|2021-08-23 17:06:30|13127.8|13115.8|13129|13117|13134.3|13117|13127.8|13114.3|0
1629738400000|2021-08-23 17:06:40|13130.1|13118.1|13128.9|13116.9|13130.1|13118.1|13127.9|13115.9|0
1629738410000|2021-08-23 17:06:50|13127.6|13115.6|13130.1|13118.1|13134.3|13118.1|13127.6|13114.3|0
1629738420000|2021-08-23 17:07:00|13134.3|13114.3|13132.6|13120.6|13135.1|13123.1|13132.6|13114.3|0
1629738430000|2021-08-23 17:07:10|13135.4|13115.4|13133.9|13121.9|13136.5|13121.9|13132.6|13115.4|0
1629738440000|2021-08-23 17:07:20|13135.1|13123.1|13140.4|13120.4|13141.5|13124.5|13135.1|13120.4|0
1629738460000|2021-08-23 17:07:40|13135.1|13123.1|13140.4|13120.4|13140.4|13123.1|13135.1|13120.4|0
1629738470000|2021-08-23 17:07:50|13135.1|13123.1|13133.9|13121.9|13135.1|13123.1|13133.9|13121.9|0
1629738490000|2021-08-23 17:08:10|13132.6|13120.6|13132.6|13120.6|13132.6|13120.6|13132.6|13120.6|0
1629738500000|2021-08-23 17:08:20|13132.4|13120.4|13132.4|13120.4|13132.4|13120.4|13132.4|13120.4|0
1629738510000|2021-08-23 17:08:30|13135.1|13123.1|13136.3|13124.3|13139.3|13124.3|13133.9|13119.3|2
1629738520000|2021-08-23 17:08:40|13135.1|13123.1|13135.3|13123.3|13135.3|13123.3|13135.1|13123.1|0
1629738530000|2021-08-23 17:08:50|13132.9|13120.9|13136.6|13124.6|13137.8|13125.8|13132.9|13120.9|0
1629738540000|2021-08-23 17:09:00|13133.9|13121.9|13134|13122|13137.8|13125.8|13133.9|13121.9|1
1629738550000|2021-08-23 17:09:10|13132.8|13120.8|13130.3|13118.3|13132.8|13120.8|13130.3|13118.3|0
1629738560000|2021-08-23 17:09:20|13131.5|13119.5|13131.5|13119.5|13131.5|13119.5|13131.4|13119.4|0
1629738570000|2021-08-23 17:09:30|13131.4|13119.4|13132.8|13120.8|13132.8|13120.8|13129|13117|0
1629738580000|2021-08-23 17:09:40|13135.1|13123.1|13135.1|13123.1|13135.1|13123.1|13135.1|13123.1|0
1629738590000|2021-08-23 17:09:50|13137.4|13125.4|13137.4|13125.4|13137.4|13125.4|13137.4|13125.4|1
1629738600000|2021-08-23 17:10:00|13142.1|13122.1|13138.6|13118.6|13142.1|13122.1|13138.6|13118.6|3
1629738610000|2021-08-23 17:10:10|13138.5|13118.5|13139.8|13119.8|13141|13121|13137.4|13117.4|0
1629738620000|2021-08-23 17:10:20|13134.9|13122.9|13133.8|13121.8|13134.9|13122.9|13133.8|13121.8|0
1629738640000|2021-08-23 17:10:40|13137.4|13117.4|13137.4|13117.4|13137.4|13117.4|13137.4|13117.4|0
1629738650000|2021-08-23 17:10:50|13138.6|13118.6|13138.3|13126.3|13141|13126.3|13138.3|13118.6|0
1629738660000|2021-08-23 17:11:00|13139.4|13127.4|13139.1|13127.1|13139.4|13127.4|13139.1|13127.1|0
1629738670000|2021-08-23 17:11:10|13137.9|13125.9|13139.1|13127.1|13139.1|13127.1|13137.9|13125.9|0
1629738680000|2021-08-23 17:11:20|13139.4|13127.4|13138.3|13126.3|13143.3|13127.4|13138.3|13121|1
1629738690000|2021-08-23 17:11:30|13139.4|13127.4|13138.5|13126.5|13142.1|13127.4|13138.5|13122.1|0
1629738700000|2021-08-23 17:11:40|13137.4|13125.4|13137.4|13125.4|13137.4|13125.4|13137.4|13125.4|0
1629738710000|2021-08-23 17:11:50|13139.7|13127.7|13139.4|13127.4|13139.7|13127.7|13139.4|13127.4|1
1629738720000|2021-08-23 17:12:00|13139.5|13127.5|13142.9|13130.9|13144.2|13132.2|13139.5|13127.5|0
1629738730000|2021-08-23 17:12:10|13138.4|13108.4|13127.5|13107.5|13138.4|13108.4|13121.3|13101.3|0
1629738740000|2021-08-23 17:12:20|13128.8|13108.8|13127.5|13107.5|13128.8|13108.8|13127.5|13107.5|0
1629738750000|2021-08-23 17:12:30|13126.4|13106.4|13125|13105|13127.5|13107.5|13123.8|13103.8|0
1629738760000|2021-08-23 17:12:40|13124.9|13104.9|13125|13105|13125|13105|13124.9|13104.9|0
1629738770000|2021-08-23 17:12:50|13123.8|13103.8|13125|13105|13125|13105|13123.8|13103.8|0
1629738780000|2021-08-23 17:13:00|13123.8|13103.8|13117.7|13097.7|13134.4|13109.9|13117.7|13097.7|0
1629738790000|2021-08-23 17:13:10|13117.8|13097.8|13117.7|13097.7|13120|13100|13116.5|13096.5|0
1629738800000|2021-08-23 17:13:20|13117.8|13097.8|13120|13100|13120|13100|13117.8|13097.8|0
1629738810000|2021-08-23 17:13:30|13120.2|13100.2|13120|13100|13122.5|13102.5|13120|13100|0
1629738820000|2021-08-23 17:13:40|13120.2|13100.2|13122.5|13102.5|13123.8|13103.8|13120.2|13100.2|0
1629738830000|2021-08-23 17:13:50|13122.7|13102.7|13125|13105|13125|13105|13122.7|13102.7|0
1629738840000|2021-08-23 17:14:00|13126.3|13106.3|13130|13110|13131.4|13111.4|13126.3|13106.3|0
1629738850000|2021-08-23 17:14:10|13129.9|13109.9|13131.4|13111.4|13131.4|13111.4|13128.9|13108.9|0
1629738860000|2021-08-23 17:14:20|13132.5|13112.5|13131.3|13111.3|13133.7|13113.7|13130|13110|0
1629738870000|2021-08-23 17:14:30|13127.5|13115.5|13127.3|13115.3|13127.5|13115.5|13127.3|13115.3|0
1629738880000|2021-08-23 17:14:40|13127.7|13115.7|13127.7|13115.7|13127.7|13115.7|13127.7|13115.7|0
1629738890000|2021-08-23 17:14:50|13127.8|13115.8|13127.8|13115.8|13127.8|13115.8|13125.4|13113.4|0
1629738900000|2021-08-23 17:15:00|13126.7|13114.7|13126.7|13114.7|13126.7|13114.7|13126.7|13114.7|0
1629738910000|2021-08-23 17:15:10|13127.8|13115.8|13127.8|13115.8|13127.8|13115.8|13127.8|13115.8|0
1629738920000|2021-08-23 17:15:20|13113.9|13101.9|13115.2|13103.2|13117.6|13105.6|13113.9|13101.9|2
1629738930000|2021-08-23 17:15:30|13115.3|13103.3|13121.4|13109.4|13122.6|13110.6|13115.3|13100.8|0
1629738940000|2021-08-23 17:15:40|13121.3|13109.3|13122.7|13110.7|13122.9|13110.7|13120.2|13102.9|0
1629738950000|2021-08-23 17:15:50|13126.8|13106.8|13121.2|13109.2|13129.1|13111.7|13121.2|13106.8|0
1629738960000|2021-08-23 17:16:00|13122.4|13110.4|13124.1|13112.1|13126.8|13112.1|13122.4|13106.8|1
1629738970000|2021-08-23 17:16:10|13125.3|13113.3|13127.4|13115.4|13130.2|13118.2|13125.3|13113.3|0
1629738980000|2021-08-23 17:16:20|13125.1|13113.1|13121.4|13109.4|13127.4|13115.4|13121.4|13109.4|1
1629738990000|2021-08-23 17:16:30|13121.6|13109.6|13117.7|13105.7|13124.1|13112.1|13117.7|13105.7|1
1629739000000|2021-08-23 17:16:40|13117.4|13105.4|13115.1|13103.1|13117.4|13105.4|13115.1|13103.1|2
1629739010000|2021-08-23 17:16:50|13116.3|13104.3|13115.7|13103.7|13117.3|13105.3|13114.9|13102.9|4
1629739020000|2021-08-23 17:17:00|13115.8|13103.8|13115.7|13103.7|13115.8|13103.8|13115.7|13103.7|0
1629739030000|2021-08-23 17:17:10|13114.6|13102.6|13119.8|13099.8|13124.9|13102.6|13114.6|13094.9|11
1629739040000|2021-08-23 17:17:20|13121.1|13101.1|13121.1|13101.1|13122.2|13102.2|13119.8|13099.8|0
1629739050000|2021-08-23 17:17:30|13123.4|13103.4|13121.1|13101.1|13123.4|13103.4|13119.9|13099.9|0
1629739060000|2021-08-23 17:17:40|13119.8|13099.8|13121.2|13101.2|13121.2|13105.9|13116.6|13099.8|4
1629739070000|2021-08-23 17:17:50|13123.4|13103.4|13122.7|13110.7|13123.4|13110.8|13120.4|13103.4|3
1629739080000|2021-08-23 17:18:00|13123.9|13111.9|13123.9|13111.9|13123.9|13111.9|13122.7|13110.7|2
1629739090000|2021-08-23 17:18:10|13122.7|13110.7|13122.9|13110.9|13122.9|13110.9|13122.7|13110.7|3
1629739100000|2021-08-23 17:18:20|||||||||11
1629739110000|2021-08-23 17:18:30|13124.2|13112.2|13125.4|13113.4|13125.4|13113.4|13124.2|13112.2|0
1629739120000|2021-08-23 17:18:40|||||||||1
1629739130000|2021-08-23 17:18:50|13126.2|13106.2|13128.8|13108.8|13131.3|13108.8|13126.2|13101.3|2
1629739140000|2021-08-23 17:19:00|13129.9|13109.9|13131.3|13111.3|13131.3|13111.3|13129.9|13109.9|0
1629739150000|2021-08-23 17:19:10|13128.8|13108.8|13128.8|13108.8|13128.8|13108.8|13128.8|13108.8|0
1629739160000|2021-08-23 17:19:20|13128.9|13108.9|13130.1|13110.1|13132.4|13112.4|13128.9|13108.9|0
1629739180000|2021-08-23 17:19:40|13126.6|13114.6|13126.6|13114.6|13126.6|13114.6|13126.6|13114.6|0
1629739200000|2021-08-23 17:20:00|13127.7|13115.7|13127.6|13115.6|13127.7|13115.7|13127.6|13115.6|0
1629739280000|2021-08-23 17:21:20|13126.5|13114.5|13126.5|13114.5|13126.5|13114.5|13126.5|13114.5|0
1629739290000|2021-08-23 17:21:30|13127.6|13115.6|13127.6|13115.6|13127.6|13115.6|13127.6|13115.6|0
1629739300000|2021-08-23 17:21:40|13127|13115|13130.8|13110.8|13130.8|13116.1|13127|13110.8|1
1629739320000|2021-08-23 17:22:00|13128.6|13108.6|13127.3|13107.3|13128.6|13108.6|13127.3|13107.3|0
1629739330000|2021-08-23 17:22:10|13128.6|13108.6|13127|13115|13129.7|13115|13125.8|13108.6|0
1629739340000|2021-08-23 17:22:20|13128.2|13116.2|13129.3|13117.3|13130.6|13118.6|13128.2|13116.2|0
1629739350000|2021-08-23 17:22:30|13127|13115|13129.7|13109.7|13129.7|13115|13127|13109.7|0
1629739360000|2021-08-23 17:22:40|13125.8|13113.8|13127|13115|13127|13115|13125.8|13113.8|0
1629739380000|2021-08-23 17:23:00|13129.7|13109.7|13131|13111|13131|13115|13127|13109.7|0
1629739390000|2021-08-23 17:23:10|13130.8|13110.8|13126.8|13114.8|13130.8|13115|13126.8|13110.8|0
1629739400000|2021-08-23 17:23:20|13129.3|13117.3|13131.7|13119.7|13131.7|13119.7|13129.3|13117.3|0
1629739420000|2021-08-23 17:23:40|13131.6|13119.6|13131.7|13119.7|13131.7|13119.7|13129.3|13117.3|0
1629739430000|2021-08-23 17:23:50|||||||||5
1629739440000|2021-08-23 17:24:00|13134.3|13122.3|13134.3|13122.3|13134.3|13122.3|13134.3|13122.3|3
1629739450000|2021-08-23 17:24:10|13136.7|13124.7|13136.7|13124.7|13136.7|13124.7|13136.7|13124.7|0
1629739460000|2021-08-23 17:24:20|13139|13127|13141|13121|13143.3|13127|13139|13121|1
1629739470000|2021-08-23 17:24:30|13142.1|13122.1|13143.4|13123.4|13143.4|13123.4|13142.1|13122.1|0
1629739490000|2021-08-23 17:24:50|13141.7|13129.7|13141.7|13129.7|13144.1|13132.1|13141.7|13129.7|0
1629739500000|2021-08-23 17:25:00|13142.9|13130.9|13143|13131|13143|13131|13142.9|13130.9|0
1629739510000|2021-08-23 17:25:10|13144|13132|13144.1|13132.1|13144.1|13132.1|13141.7|13129.7|0
1629739520000|2021-08-23 17:25:20|13144|13132|13142.7|13130.7|13144|13132|13142.7|13130.7|0
1629739530000|2021-08-23 17:25:30|13144|13132|13139.2|13127.2|13144|13132|13139.1|13127.1|0
1629739540000|2021-08-23 17:25:40|13139.1|13127.1|13142|13130|13142.9|13130.9|13139.1|13127.1|1
1629739560000|2021-08-23 17:26:00|13144.2|13132.2|13144.1|13132.1|13144.2|13132.2|13144.1|13132.1|1
1629739570000|2021-08-23 17:26:10|13144|13132|13144.1|13132.1|13144.1|13132.1|13142.9|13130.9|0
1629739580000|2021-08-23 17:26:20|13144|13132|13144.1|13132.1|13144.1|13132.1|13141.9|13129.9|0
1629739600000|2021-08-23 17:26:40|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|0
1629739610000|2021-08-23 17:26:50|13144.1|13132.1|13150.2|13130.2|13150.2|13132.2|13144.1|13130.2|3
1629739620000|2021-08-23 17:27:00|13151.4|13131.4|13151.4|13131.4|13151.4|13131.4|13151.4|13131.4|0
1629739630000|2021-08-23 17:27:10|13153.6|13133.6|13152.6|13132.6|13153.9|13133.9|13152.5|13132.5|0
1629739640000|2021-08-23 17:27:20|13153.7|13133.7|13156.4|13136.4|13156.4|13136.4|13153.7|13133.7|0
1629739650000|2021-08-23 17:27:30|13156.2|13136.2|13152.6|13132.6|13156.2|13136.2|13151.4|13131.4|0
1629739660000|2021-08-23 17:27:40|13148.1|13136.1|13147|13135|13149.4|13137.4|13146.9|13134.9|0
1629739670000|2021-08-23 17:27:50|13145.7|13133.7|13144.6|13132.6|13146.2|13133.7|13144.6|13126.2|0
1629739680000|2021-08-23 17:28:00|13144.7|13132.7|13144.6|13132.6|13147|13135|13144.6|13132.6|0
1629739690000|2021-08-23 17:28:10|13148.5|13128.5|13144.6|13132.6|13148.5|13132.6|13143.5|13126.2|0
1629739710000|2021-08-23 17:28:30|13148.5|13128.5|13144.6|13132.6|13148.5|13132.6|13144.6|13128.5|0
1629739720000|2021-08-23 17:28:40|13148.5|13128.5|13143.5|13131.5|13148.5|13132.6|13143.5|13127.4|0
1629739740000|2021-08-23 17:29:00|13144.6|13132.6|13143.5|13131.5|13148.5|13132.6|13142.4|13128.5|0
1629739750000|2021-08-23 17:29:10|13144.6|13132.6|13144.6|13132.6|13144.6|13132.6|13144.6|13132.6|0
1629739770000|2021-08-23 17:29:30|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|0
1629739790000|2021-08-23 17:29:50|13148.5|13128.5|13144.6|13132.6|13148.5|13132.6|13144.6|13128.5|0
1629739800000|2021-08-23 17:30:00|13146.3|13126.3|13146.3|13126.3|13146.3|13126.3|13145|13125|0
1629739820000|2021-08-23 17:30:20|13144.6|13132.6|13143.5|13131.5|13148.4|13135|13143.5|13128.4|0
1629739830000|2021-08-23 17:30:30|13144.6|13132.6|13146.1|13126.1|13148.5|13132.6|13144.6|13125|0
1629739840000|2021-08-23 17:30:40|13146.3|13126.3|13143.9|13123.9|13146.3|13126.3|13143.9|13123.9|0
1629739860000|2021-08-23 17:31:00|13144|13124|13144|13124|13146.1|13126.1|13143.9|13123.9|0
1629739870000|2021-08-23 17:31:10|13144.6|13132.6|13145.8|13133.8|13147|13135|13144.6|13132.6|0
1629739880000|2021-08-23 17:31:20|13149.6|13129.6|13143.9|13123.9|13149.6|13132.6|13143.8|13123.8|0
1629739890000|2021-08-23 17:31:30|13141.4|13121.4|13138.9|13118.9|13141.4|13121.4|13138.9|13118.9|0
1629739900000|2021-08-23 17:31:40|13139|13119|13142.5|13122.5|13143.6|13123.6|13139|13119|0
1629739910000|2021-08-23 17:31:50|13142.6|13122.6|13143.9|13123.9|13143.9|13123.9|13142.6|13122.6|0
1629739920000|2021-08-23 17:32:00|13143.8|13123.8|13141.4|13121.4|13143.8|13123.8|13141.4|13121.4|0
1629739930000|2021-08-23 17:32:10|13139.1|13119.1|13138.9|13118.9|13139.1|13119.1|13138.9|13118.9|0
1629739940000|2021-08-23 17:32:20|13138.8|13118.8|13137.6|13117.6|13138.8|13118.8|13136.6|13116.6|0
1629739950000|2021-08-23 17:32:30|13138.9|13118.9|13138.9|13118.9|13138.9|13118.9|13138.8|13118.8|0
1629739960000|2021-08-23 17:32:40|13136.4|13116.4|13138.9|13118.9|13138.9|13118.9|13136.4|13116.4|0
1629740000000|2021-08-23 17:33:20|13139|13119|13135.7|13123.7|13141.4|13126.2|13135.7|13119|0
1629740010000|2021-08-23 17:33:30|13135.8|13123.8|13136.9|13124.9|13136.9|13124.9|13135.8|13123.8|0
1629740030000|2021-08-23 17:33:50|13136.8|13124.8|13134.5|13122.5|13136.8|13124.8|13134.5|13122.5|0
1629740040000|2021-08-23 17:34:00|13135.7|13123.7|13136.8|13124.8|13136.8|13124.8|13135.7|13123.7|0
1629740050000|2021-08-23 17:34:10|13134.5|13122.5|13132.2|13120.2|13134.5|13122.5|13132.2|13120.2|0
1629740060000|2021-08-23 17:34:20|13131.9|13119.9|13131.9|13119.9|13131.9|13119.9|13131.9|13119.9|0
1629740070000|2021-08-23 17:34:30|13131.8|13119.8|13127|13115|13131.8|13119.8|13127|13115|0
1629740080000|2021-08-23 17:34:40|13126.9|13114.9|13126.9|13114.9|13126.9|13114.9|13126.9|13114.9|0
1629740090000|2021-08-23 17:34:50|13127.2|13115.2|13131|13111|13131|13115.2|13127.2|13111|1
1629740100000|2021-08-23 17:35:00|13128.8|13108.8|13126.9|13114.9|13128.8|13115.2|13126.9|13108.8|0
1629740110000|2021-08-23 17:35:10|13129.3|13117.3|13129.3|13117.3|13129.3|13117.3|13129.2|13117.2|0
1629740120000|2021-08-23 17:35:20|13129.2|13117.2|13129.3|13117.3|13129.3|13117.3|13128|13116|0
1629740130000|2021-08-23 17:35:30|13131.5|13119.5|13130.3|13118.3|13131.5|13119.5|13130.3|13118.3|1
1629740140000|2021-08-23 17:35:40|13130.4|13118.4|13130.3|13118.3|13131.5|13119.5|13130.3|13118.3|0
1629740150000|2021-08-23 17:35:50|13130.2|13118.2|13126.8|13114.8|13130.2|13118.2|13126.8|13114.8|0
1629740160000|2021-08-23 17:36:00|13126.7|13114.7|13126.7|13114.7|13126.7|13114.7|13126.7|13114.7|0
1629740170000|2021-08-23 17:36:10|13128.3|13108.3|13126|13106|13128.3|13108.3|13126|13106|0
1629740180000|2021-08-23 17:36:20|13121.8|13109.8|13121.8|13109.8|13121.8|13109.8|13121.8|13109.8|0
1629740190000|2021-08-23 17:36:30|13125.7|13105.7|13122.2|13102.2|13125.7|13105.7|13122.2|13102.2|0
1629740210000|2021-08-23 17:36:50|13122.3|13102.3|13120.7|13108.7|13124.5|13112.2|13119.5|13102.3|0
1629740220000|2021-08-23 17:37:00|13121.8|13109.8|13126.5|13114.5|13126.5|13114.5|13121.8|13109.8|0
1629740230000|2021-08-23 17:37:10|13126.4|13114.4|13122.9|13110.9|13126.4|13114.4|13122.9|13110.9|1
1629740240000|2021-08-23 17:37:20|13123.1|13111.1|13121.8|13109.8|13124.2|13112.2|13121.8|13109.8|0
1629740250000|2021-08-23 17:37:30|13122.9|13110.9|13122.9|13110.9|13122.9|13110.9|13122.9|13110.9|0
1629740260000|2021-08-23 17:37:40|13124.4|13104.4|13121.8|13109.8|13124.4|13109.8|13121.8|13104.4|2
1629740270000|2021-08-23 17:37:50|13125.7|13105.7|13124.6|13104.6|13125.7|13105.7|13123.4|13103.4|0
1629740280000|2021-08-23 17:38:00|13120.7|13108.7|13124.2|13112.2|13124.2|13112.2|13120.7|13108.7|0
1629740300000|2021-08-23 17:38:20|13125.3|13113.3|13129.1|13117.1|13129.1|13117.1|13125.3|13113.3|3
1629740310000|2021-08-23 17:38:30|13127.9|13115.9|13129.6|13109.6|13129.6|13115.9|13122.3|13106.8|5
1629740320000|2021-08-23 17:38:40|13126.4|13114.4|13125.2|13113.2|13126.4|13114.4|13125.2|13113.2|7
1629740330000|2021-08-23 17:38:50|13124.2|13112.2|13119.1|13107.1|13126.4|13114.4|13119.1|13107.1|1
1629740340000|2021-08-23 17:39:00|13121.8|13101.8|13121.8|13101.8|13121.8|13101.8|13121.8|13101.8|0
1629740350000|2021-08-23 17:39:10|13120.7|13100.7|13116.8|13104.8|13120.7|13104.8|13116.8|13100.7|0
1629740360000|2021-08-23 17:39:20|13116.6|13104.6|13116.6|13104.6|13116.6|13104.6|13114.2|13102.2|0
1629740370000|2021-08-23 17:39:30|13116.8|13104.8|13120.7|13100.7|13120.7|13104.8|13116.8|13100.7|1
1629740380000|2021-08-23 17:39:40|13118.4|13098.4|13119.2|13107.2|13119.2|13107.2|13115.7|13098.4|0
1629740390000|2021-08-23 17:39:50|13117.9|13105.9|13116.8|13104.8|13117.9|13105.9|13116.8|13104.8|0
1629740400000|2021-08-23 17:40:00|13118.1|13106.1|13121.6|13109.6|13121.6|13109.6|13118.1|13106.1|0
1629740410000|2021-08-23 17:40:10|13121.4|13109.4|13120.3|13108.3|13121.6|13109.6|13120.3|13108.3|0
1629740420000|2021-08-23 17:40:20|13120.4|13108.4|13121.6|13109.6|13121.6|13109.6|13120.4|13108.4|0
1629740430000|2021-08-23 17:40:30|13120.3|13108.3|13119.1|13107.1|13120.3|13108.3|13119.1|13107.1|0
1629740440000|2021-08-23 17:40:40|13119.2|13107.2|13121.6|13109.6|13121.6|13109.6|13119.2|13107.2|1
1629740450000|2021-08-23 17:40:50|13123.8|13111.8|13124.2|13112.2|13124.2|13112.2|13123.8|13111.8|1
1629740460000|2021-08-23 17:41:00|13124.3|13112.3|13126.8|13106.8|13126.8|13112.3|13122.9|13106.8|2
1629740470000|2021-08-23 17:41:10|13120.7|13108.7|13124.2|13112.2|13124.2|13112.2|13120.7|13108.7|0
1629740480000|2021-08-23 17:41:20|13125.4|13113.4|13129.1|13117.1|13129.1|13117.1|13125.4|13113.4|0
1629740490000|2021-08-23 17:41:30|13132.6|13112.6|13123.5|13103.5|13132.6|13112.6|13119.3|13103.5|0
1629740500000|2021-08-23 17:41:40|13119.5|13107.5|13119.3|13107.3|13124.6|13109.8|13119.3|13103.5|0
1629740510000|2021-08-23 17:41:50|13120.1|13108.1|13121.2|13101.2|13123.6|13108.1|13117.5|13101.2|2
1629740540000|2021-08-23 17:42:20|13123.5|13103.5|13115|13103|13123.5|13106.5|13115|13102.3|0
1629740550000|2021-08-23 17:42:30|13115.1|13103.1|13115.1|13103.1|13115.1|13103.1|13115.1|13103.1|0
1629740560000|2021-08-23 17:42:40|13116.2|13104.2|13117.5|13105.5|13117.5|13105.5|13116.2|13104.2|1
1629740570000|2021-08-23 17:42:50|13119.7|13107.7|13119.7|13107.7|13119.7|13107.7|13119.7|13107.7|0
1629740580000|2021-08-23 17:43:00|13122.1|13110.1|13122.1|13110.1|13122.1|13110.1|13122.1|13110.1|0
1629740590000|2021-08-23 17:43:10|13124.3|13112.3|13126.7|13114.7|13126.7|13114.7|13122.1|13110.1|0
1629740600000|2021-08-23 17:43:20|13126.8|13114.8|13127.8|13115.8|13129.1|13117.1|13126.8|13114.8|0
1629740610000|2021-08-23 17:43:30|13126.7|13114.7|13129.1|13117.1|13129.1|13117.1|13126.7|13114.7|0
1629740620000|2021-08-23 17:43:40|13129|13117|13117.3|13097.3|13129|13117|13116.2|13096.2|1
1629740630000|2021-08-23 17:43:50|13117.5|13097.5|13113.7|13093.7|13117.5|13097.5|13113.7|13093.7|0
1629740640000|2021-08-23 17:44:00|13113.6|13093.6|13114.8|13094.8|13116.1|13096.1|13113.6|13093.6|0
1629740650000|2021-08-23 17:44:10|13113.7|13093.7|13113.8|13093.8|13113.8|13093.8|13113.7|13093.7|0
1629740670000|2021-08-23 17:44:30|13115|13095|13115|13095|13116.1|13097.7|13109.7|13095|0
1629740680000|2021-08-23 17:44:40|13113.8|13093.8|13113.8|13093.8|13116.1|13098.8|13109.7|13093.8|1
1629740690000|2021-08-23 17:44:50|13107.5|13095.5|13111.6|13091.6|13111.6|13095.5|13107.5|13091.5|0
1629740700000|2021-08-23 17:45:00|13113.8|13093.8|13115.1|13095.1|13115.1|13095.1|13113.8|13093.8|0
1629740710000|2021-08-23 17:45:10|13115|13095|13100|13088|13115.1|13095.1|13097.7|13085.7|2
1629740730000|2021-08-23 17:45:30|13102.2|13090.2|13102.2|13090.2|13102.2|13090.2|13102.2|13090.2|0
1629740760000|2021-08-23 17:46:00|13100|13088|13104.4|13092.4|13104.4|13092.4|13100|13088|1
1629740770000|2021-08-23 17:46:10|13104.1|13092.1|13097.4|13085.4|13104.1|13092.1|13097.4|13085.4|0
1629740780000|2021-08-23 17:46:20|13099.6|13087.6|13099.6|13087.6|13099.6|13087.6|13099.6|13087.6|0
1629740790000|2021-08-23 17:46:30|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|1
1629740800000|2021-08-23 17:46:40|13100.5|13088.5|13101.1|13089.1|13101.1|13089.1|13100.5|13088.5|6
1629740810000|2021-08-23 17:46:50|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|4
1629740820000|2021-08-23 17:47:00|13103.6|13083.6|13097.2|13085.2|13104.7|13088.6|13097.2|13083.6|0
1629740830000|2021-08-23 17:47:10|13101.1|13081.1|13096.9|13084.9|13101.1|13084.9|13096.9|13081.1|0
1629740840000|2021-08-23 17:47:20|13096.7|13084.7|13101.1|13081.1|13101.1|13085|13096.7|13078.9|1
1629740850000|2021-08-23 17:47:30|13101.2|13081.2|13103.6|13083.6|13103.6|13083.6|13100.1|13080.1|0
1629740860000|2021-08-23 17:47:40|13099.4|13087.4|13106.6|13094.6|13106.7|13094.7|13099.4|13087.4|0
1629740870000|2021-08-23 17:47:50|13106.7|13094.7|13106.7|13094.7|13106.7|13094.7|13106.7|13094.7|0
1629740880000|2021-08-23 17:48:00|13104.4|13092.4|13110.1|13098.1|13110.1|13098.1|13104.4|13092.4|3
1629740890000|2021-08-23 17:48:10|||||||||1
1629740900000|2021-08-23 17:48:20|13110|13098|13110|13098|13110|13098|13110|13098|0
1629740910000|2021-08-23 17:48:30|13110.1|13098.1|13118.5|13098.5|13118.5|13102.9|13110.1|13098.1|6
1629740920000|2021-08-23 17:48:40|13118.6|13098.6|13117|13105|13118.6|13105|13116.9|13098.5|0
1629740930000|2021-08-23 17:48:50|13118.6|13098.6|13116.9|13104.9|13119.2|13107.2|13116.9|13098.6|0
1629740940000|2021-08-23 17:49:00|13112|13100|13113.1|13101.1|13114.4|13102.4|13109.5|13097.5|0
1629740950000|2021-08-23 17:49:10|13111.9|13099.9|13110.5|13098.5|13111.9|13099.9|13109.2|13097.2|0
1629740960000|2021-08-23 17:49:20|13110.6|13098.6|13114.2|13102.2|13116.6|13104.6|13110.6|13098.6|2
1629740970000|2021-08-23 17:49:30|13113|13101|13111.6|13099.6|13114.2|13102.2|13111.6|13099.6|6
1629740980000|2021-08-23 17:49:40|13111.7|13099.7|13118.9|13106.9|13118.9|13106.9|13111.7|13099.7|0
1629740990000|2021-08-23 17:49:50|13117.6|13105.6|13117.6|13105.6|13118.9|13106.9|13117.6|13105.6|2
1629741000000|2021-08-23 17:50:00|13118.9|13106.9|13118.9|13106.9|13118.9|13106.9|13116.5|13104.5|2
1629741010000|2021-08-23 17:50:10|13118.5|13106.5|13118.5|13106.5|13118.5|13106.5|13117.4|13105.4|1
1629741020000|2021-08-23 17:50:20|13120.5|13108.5|13123|13103|13123|13108.5|13119|13103|10
1629741030000|2021-08-23 17:50:30|13119.1|13107.1|13126.1|13114.1|13127.9|13114.1|13119.1|13107.1|0
1629741040000|2021-08-23 17:50:40|13128.4|13116.4|13129.5|13117.5|13130.8|13118.8|13128.4|13116.4|0
1629741050000|2021-08-23 17:50:50|13130.8|13118.8|13130.8|13118.8|13130.8|13118.8|13130.8|13118.8|0
1629741060000|2021-08-23 17:51:00|13133.1|13121.1|13131.6|13119.6|13135.6|13123.6|13130.6|13118.6|4
1629741070000|2021-08-23 17:51:10|13123.8|13111.8|13123.8|13111.8|13123.8|13111.8|13123.8|13111.8|0
1629741090000|2021-08-23 17:51:30|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|13121.4|13109.4|0
1629741100000|2021-08-23 17:51:40|13123.8|13111.8|13123.8|13111.8|13123.8|13111.8|13123.8|13111.8|0
1629741110000|2021-08-23 17:51:50|13130.5|13118.5|13135|13123|13135|13123|13130.5|13118.5|0
1629741120000|2021-08-23 17:52:00|13137.4|13125.4|13133.9|13121.9|13139.5|13127.5|13133.9|13121.9|4
1629741130000|2021-08-23 17:52:10|13132.8|13120.8|13134.9|13122.9|13134.9|13122.9|13132.6|13120.6|1
1629741140000|2021-08-23 17:52:20|13137.6|13117.6|13134.3|13114.3|13137.6|13122.3|13130.8|13114.3|8
1629741150000|2021-08-23 17:52:30|13133.1|13113.1|13133|13113|13133.3|13113.3|13133|13113|0
1629741160000|2021-08-23 17:52:40|13127.8|13115.8|13126.6|13114.6|13133|13116.9|13126.6|13113|0
1629741170000|2021-08-23 17:52:50|13130.5|13110.5|13127.8|13115.8|13130.5|13115.8|13126.6|13110.5|0
1629741180000|2021-08-23 17:53:00|13126.6|13114.6|13127.5|13115.5|13127.8|13115.8|13125.4|13113.4|0
1629741190000|2021-08-23 17:53:10|13126.4|13114.4|13134.3|13114.3|13134.3|13115.8|13126.4|13113|0
1629741200000|2021-08-23 17:53:20|13130.1|13118.1|13134.9|13122.9|13135.4|13122.9|13130.1|13114.3|0
1629741210000|2021-08-23 17:53:30|13133.8|13121.8|13131.5|13119.5|13135.4|13121.8|13131.5|13115.4|0
1629741220000|2021-08-23 17:53:40|13131.6|13119.6|13132.8|13120.8|13132.8|13120.8|13131.6|13119.6|5
1629741230000|2021-08-23 17:53:50|13132.6|13120.6|13132.8|13120.8|13132.8|13120.8|13131.5|13119.5|5
1629741240000|2021-08-23 17:54:00|13130.4|13118.4|13125.4|13113.4|13134.3|13118.4|13125.4|13112|1
1629741250000|2021-08-23 17:54:10|13122.9|13110.9|13123|13111|13124.3|13112.3|13122.9|13110.9|0
1629741260000|2021-08-23 17:54:20|13120.6|13108.6|13120.6|13108.6|13120.8|13108.8|13120.6|13108.6|0
1629741270000|2021-08-23 17:54:30|13120.5|13108.5|13118.1|13106.1|13120.5|13108.5|13118.1|13106.1|1
1629741280000|2021-08-23 17:54:40|13119.4|13107.4|13118.2|13106.2|13120.5|13108.5|13118.2|13106.2|0
1629741290000|2021-08-23 17:54:50|13118.3|13106.3|13118.2|13106.2|13120.5|13108.5|13118.2|13106.2|0
1629741300000|2021-08-23 17:55:00|13117.8|13105.8|13122.8|13110.8|13122.8|13110.8|13117.8|13105.8|1
1629741310000|2021-08-23 17:55:10|13123.3|13111.3|13124.2|13112.2|13126.9|13112.2|13123.3|13106.8|10
1629741320000|2021-08-23 17:55:20|13129.4|13109.4|13132.5|13120.5|13132.5|13120.5|13125.4|13109.4|0
1629741330000|2021-08-23 17:55:30|13132.7|13120.7|13132.7|13120.7|13136.5|13120.7|13132.7|13116.5|0
1629741340000|2021-08-23 17:55:40|13137.3|13125.3|13137.3|13125.3|13137.3|13125.3|13137.3|13125.3|0
1629741350000|2021-08-23 17:55:50|13139.7|13127.7|13139.7|13127.7|13139.7|13127.7|13138.4|13126.4|1
1629741360000|2021-08-23 17:56:00|13138.4|13126.4|13136.5|13116.5|13138.4|13126.4|13134.9|13116.5|0
1629741370000|2021-08-23 17:56:10|13132.4|13120.4|13132.8|13120.8|13132.8|13120.8|13131.5|13119.5|1
1629741380000|2021-08-23 17:56:20|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|2
1629741390000|2021-08-23 17:56:30|||||||||6
1629741400000|2021-08-23 17:56:40|13135|13123|13132.8|13120.8|13135|13123|13132.8|13120.8|2
1629741410000|2021-08-23 17:56:50|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|0
1629741420000|2021-08-23 17:57:00|13135|13123|13135.2|13123.2|13135.2|13123.2|13132.8|13120.8|2
1629741430000|2021-08-23 17:57:10|13135|13123|13133.9|13121.9|13135.2|13123.2|13132.8|13120.8|0
1629741440000|2021-08-23 17:57:20|13132.8|13120.8|13133.9|13121.9|13134|13122|13132.8|13120.8|0
1629741450000|2021-08-23 17:57:30|13134|13122|13135.2|13123.2|13135.2|13123.2|13133.9|13121.9|1
1629741470000|2021-08-23 17:57:50|13141.7|13121.7|13140|13128|13141.7|13128|13140|13121.7|6
1629741480000|2021-08-23 17:58:00|13141.2|13129.2|13142.4|13130.4|13144.8|13132.8|13141.2|13129.2|0
1629741490000|2021-08-23 17:58:10|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|0
1629741500000|2021-08-23 17:58:20|13144.7|13132.7|13144.7|13132.7|13144.7|13132.7|13144.7|13132.7|0
1629741510000|2021-08-23 17:58:30|13142.3|13130.3|13139.9|13127.9|13142.3|13130.3|13139.9|13127.9|0
1629741520000|2021-08-23 17:58:40|13140.2|13128.2|13140.2|13128.2|13140.2|13128.2|13140.2|13128.2|1
1629741530000|2021-08-23 17:58:50|13142.7|13130.7|13142.4|13130.4|13142.7|13130.7|13142.4|13130.4|6
1629741540000|2021-08-23 17:59:00|13142.6|13130.6|13142.4|13130.4|13142.6|13130.6|13137.8|13125.8|1
1629741550000|2021-08-23 17:59:10|13144.8|13132.8|13144.7|13132.7|13147.2|13135.2|13144.7|13132.7|0
1629741560000|2021-08-23 17:59:20|13147.2|13135.2|13147.3|13135.3|13149.7|13137.7|13144.8|13132.8|4
1629741570000|2021-08-23 17:59:30|13147.4|13135.4|13145.1|13133.1|13149.6|13137.6|13137.9|13125.9|1
1629741580000|2021-08-23 17:59:40|13146.2|13134.2|13146.1|13134.1|13149.6|13137.6|13144.9|13132.9|2
1629741590000|2021-08-23 17:59:50|13145.1|13133.1|13144.9|13132.9|13147.3|13135.3|13144.9|13132.9|0
1629741600000|2021-08-23 18:00:00|13146.1|13134.1|13146.9|13134.9|13146.9|13134.9|13144.4|13132.4|3
1629741610000|2021-08-23 18:00:10|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|0
1629741620000|2021-08-23 18:00:20|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|0
1629741630000|2021-08-23 18:00:30|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|0
1629741640000|2021-08-23 18:00:40|13148.2|13136.2|13148.2|13136.2|13148.3|13136.3|13148.2|13136.2|0
1629741650000|2021-08-23 18:00:50|13148.3|13136.3|13148.1|13136.1|13148.3|13136.3|13148.1|13136.1|2
1629741660000|2021-08-23 18:01:00|13149.3|13137.3|13147.3|13135.3|13149.7|13137.7|13144.9|13132.9|8
1629741670000|2021-08-23 18:01:10|13145.9|13133.9|13147.1|13135.1|13147.1|13135.1|13144.7|13132.7|3
1629741680000|2021-08-23 18:01:20|13145.9|13133.9|13149.4|13137.4|13149.4|13137.4|13145.9|13133.9|1
1629741690000|2021-08-23 18:01:30|13147.2|13135.2|13148.3|13136.3|13149.4|13137.4|13147.1|13135.1|0
1629741700000|2021-08-23 18:01:40|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|0
1629741710000|2021-08-23 18:01:50|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13148.2|13136.2|0
1629741720000|2021-08-23 18:02:00|13147.2|13135.2|13151.8|13139.8|13151.8|13139.8|13147.2|13135.2|3
1629741730000|2021-08-23 18:02:10|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|0
1629741740000|2021-08-23 18:02:20|13150.6|13138.6|13151.8|13139.8|13151.8|13139.8|13150.4|13138.4|1
1629741750000|2021-08-23 18:02:30|13150.6|13138.6|13150.7|13138.7|13150.7|13138.7|13150.6|13138.6|0
1629741760000|2021-08-23 18:02:40|13151.8|13139.8|13151.9|13139.9|13151.9|13139.9|13150.7|13138.7|0
1629741770000|2021-08-23 18:02:50|13149.7|13137.7|13149.6|13137.6|13149.7|13137.7|13149.6|13137.6|1
1629741790000|2021-08-23 18:03:10|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|4
1629741800000|2021-08-23 18:03:20|||||||||5
1629741810000|2021-08-23 18:03:30|||||||||7
1629741820000|2021-08-23 18:03:40|13150.3|13138.3|13159|13129|13159|13138.3|13150.3|13127.7|5
1629741840000|2021-08-23 18:04:00|13157.8|13127.8|13159|13129|13159|13129|13157.8|13127.8|0
1629741870000|2021-08-23 18:04:30|13159.1|13129.1|13161.3|13131.3|13161.3|13131.3|13159.1|13129.1|0
1629741880000|2021-08-23 18:04:40|13161.2|13131.2|13160.1|13130.1|13161.2|13131.2|13160.1|13130.1|0
1629741890000|2021-08-23 18:04:50|13161.3|13131.3|13160.1|13130.1|13161.3|13131.3|13160.1|13130.1|0
1629811800000|2021-08-24 13:30:00|13169.5|13139.5|13198|13168|13206.3|13176.3|13169.5|13139.5|0
1629811810000|2021-08-24 13:30:10|13193.2|13163.2|13193.2|13163.2|13201.6|13171.6|13190.9|13160.9|0
1629811820000|2021-08-24 13:30:20|13193.1|13163.1|13202.8|13172.8|13202.8|13172.8|13189.4|13159.4|0
1629811830000|2021-08-24 13:30:30|13205.1|13175.1|13205.2|13175.2|13207.5|13177.5|13201.5|13171.5|0
1629811840000|2021-08-24 13:30:40|13206.4|13176.4|13206.4|13176.4|13207.5|13177.5|13203|13173|0
1629811850000|2021-08-24 13:30:50|13195.4|13175.4|13195.4|13175.4|13195.4|13175.4|13195.4|13175.4|0
1629811860000|2021-08-24 13:31:00|13193.1|13173.1|13188.5|13168.5|13194.2|13174.2|13188.5|13168.5|0
1629811870000|2021-08-24 13:31:10|13189.6|13169.6|13189.8|13169.8|13189.8|13169.8|13189.6|13169.6|16
1629811880000|2021-08-24 13:31:20|13188.6|13168.6|13193.8|13163.8|13193.8|13168.6|13188.6|13163.8|1
1629811890000|2021-08-24 13:31:30|13196.1|13166.1|13196.1|13166.1|13196.1|13166.1|13196.1|13166.1|0
1629811920000|2021-08-24 13:32:00|13195|13165|13195|13165|13195|13165|13195|13165|0
1629811930000|2021-08-24 13:32:10|13203|13173|13207.5|13177.5|13207.5|13177.5|13203|13173|0
1629811940000|2021-08-24 13:32:20|13205.3|13175.3|13205.3|13175.3|13205.3|13175.3|13205.3|13175.3|0
1629811950000|2021-08-24 13:32:30|13198.4|13168.4|13198.4|13168.4|13198.4|13168.4|13198.4|13168.4|0
1629811960000|2021-08-24 13:32:40|13193.2|13173.2|13193.2|13173.2|13193.2|13173.2|13193.2|13173.2|0
1629811970000|2021-08-24 13:32:50|13179.5|13159.5|13179.5|13159.5|13179.5|13159.5|13179.5|13159.5|0
1629811980000|2021-08-24 13:33:00|13182.9|13162.9|13184.1|13164.1|13184.1|13164.1|13182.9|13162.9|2
1629811990000|2021-08-24 13:33:10|13179.5|13159.5|13173.6|13153.6|13179.5|13159.5|13166|13153.6|5
1629812000000|2021-08-24 13:33:20|13174.8|13154.8|13179.5|13159.5|13179.5|13159.5|13174.7|13154.7|0
1629812010000|2021-08-24 13:33:30|13178.4|13158.4|13180.6|13160.6|13184.1|13164.1|13178.4|13158.4|5
1629812020000|2021-08-24 13:33:40|13179.5|13159.5|13174.7|13162.7|13182.9|13165|13174.7|13159.5|0
1629812030000|2021-08-24 13:33:50|13175.8|13163.8|13185.2|13165.2|13185.2|13169.8|13175.8|13163.8|4
1629812040000|2021-08-24 13:34:00|13186.3|13166.3|13186.3|13166.3|13186.3|13166.3|13186.3|13166.3|0
1629812050000|2021-08-24 13:34:10|13195.5|13175.5|13195.5|13175.5|13195.5|13175.5|13195.5|13175.5|0
1629812060000|2021-08-24 13:34:20|13193.2|13173.2|13189.4|13177.4|13193.3|13177.4|13188.7|13173.2|3
1629812080000|2021-08-24 13:34:40|13191.7|13179.7|13193.4|13181.4|13199|13183.1|13191.2|13179|12
1629812090000|2021-08-24 13:34:50|13192.2|13180.2|13192.1|13180.1|13194.6|13182.6|13189.9|13177.9|4
1629812100000|2021-08-24 13:35:00|13191|13179|13200.3|13180.3|13201.6|13182.6|13191|13179|1
1629812110000|2021-08-24 13:35:10|13201.4|13181.4|13199.1|13179.1|13201.4|13181.4|13199.1|13179.1|0
1629812120000|2021-08-24 13:35:20|13197.8|13177.8|13192|13172|13197.8|13177.8|13192|13172|2
1629812130000|2021-08-24 13:35:30|13196.8|13166.8|13190.3|13170.3|13196.8|13174.2|13190.3|13166.8|0
1629812140000|2021-08-24 13:35:40|13189.2|13169.2|13191.6|13171.6|13191.6|13171.6|13189.2|13169.2|2
1629812150000|2021-08-24 13:35:50|13190.3|13170.3|13185.7|13165.7|13190.3|13170.3|13185.7|13165.7|2
1629812160000|2021-08-24 13:36:00|13184.5|13164.5|13185.7|13165.7|13185.7|13165.7|13182.1|13162.1|0
1629812170000|2021-08-24 13:36:10|13186.8|13166.8|13183.5|13171.5|13189.1|13171.5|13183.5|13166.8|4
1629812180000|2021-08-24 13:36:20|13183.6|13171.6|13175.5|13163.5|13184.8|13172.8|13175.5|13163.5|0
1629812200000|2021-08-24 13:36:40|13174.4|13162.4|13171|13159|13174.4|13162.4|13171|13159|2
1629812210000|2021-08-24 13:36:50|13173.1|13161.1|13168.5|13156.5|13173.1|13161.1|13168.5|13156.5|0
1629812220000|2021-08-24 13:37:00|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|5
1629812230000|2021-08-24 13:37:10|13177.6|13165.6|13184.8|13172.8|13185.9|13173.9|13177.6|13165.6|1
1629812240000|2021-08-24 13:37:20|13184.7|13172.7|13182.4|13170.4|13184.7|13172.7|13180.1|13168.1|0
1629812250000|2021-08-24 13:37:30|13183.5|13171.5|13188.3|13176.3|13189.5|13177.5|13183.5|13171.5|0
1629812260000|2021-08-24 13:37:40|13189.5|13177.5|13198.7|13178.7|13198.7|13182.5|13189.5|13177.5|10
1629812280000|2021-08-24 13:38:00|13196.4|13176.4|13196.4|13176.4|13196.4|13176.4|13196.4|13176.4|0
1629812290000|2021-08-24 13:38:10|13198.7|13178.7|13196.4|13176.4|13198.7|13178.7|13196.4|13176.4|0
1629812300000|2021-08-24 13:38:20|13198.7|13178.7|13198.7|13178.7|13198.7|13178.7|13198.7|13178.7|0
1629812310000|2021-08-24 13:38:30|13196.4|13176.4|13197.5|13177.5|13199.8|13179.8|13196.4|13176.4|0
1629812320000|2021-08-24 13:38:40|13198.7|13178.7|13198.7|13178.7|13198.7|13178.7|13198.7|13178.7|0
1629812330000|2021-08-24 13:38:50|13198.2|13186.2|13199.8|13179.8|13199.8|13187.4|13198.2|13179.8|0
1629812340000|2021-08-24 13:39:00|13198.7|13178.7|13197.1|13185.1|13200.9|13187.4|13194.9|13178.7|0
1629812350000|2021-08-24 13:39:10|13198.3|13186.3|13198.7|13178.7|13200.9|13187.4|13197.1|13178.7|0
1629812360000|2021-08-24 13:39:20|13195.9|13183.9|13195.3|13175.3|13200.9|13183.9|13191.8|13175.3|3
1629812370000|2021-08-24 13:39:30|13191.8|13179.8|13196.2|13176.2|13197|13181|13191.8|13175.3|2
1629812380000|2021-08-24 13:39:40|13196.3|13176.3|13184.2|13172.2|13196.3|13176.3|13184.2|13171.7|2
1629812390000|2021-08-24 13:39:50|13188.3|13168.3|13187.1|13167.1|13190.6|13173.3|13183|13167.1|0
1629812400000|2021-08-24 13:40:00|13189.4|13169.4|13194|13174|13196.3|13176.3|13189.4|13169.4|0
1629812410000|2021-08-24 13:40:10|13189.4|13169.4|13189.4|13169.4|13189.4|13169.4|13189.4|13169.4|0
1629812430000|2021-08-24 13:40:30|13191.7|13171.7|13178.5|13166.5|13191.7|13171.7|13178.4|13164.9|14
1629812440000|2021-08-24 13:40:40|13179.6|13167.6|13181.7|13169.7|13181.7|13169.7|13179.6|13167.6|0
1629812450000|2021-08-24 13:40:50|13180.4|13168.4|13184.9|13164.9|13185.1|13170.8|13180.4|13163.8|1
1629812460000|2021-08-24 13:41:00|13181.2|13169.2|13181.5|13169.5|13182.5|13170.5|13178.9|13166.9|0
1629812470000|2021-08-24 13:41:10|13181.6|13169.6|13182.7|13170.7|13182.7|13170.7|13181.6|13169.6|0
1629812480000|2021-08-24 13:41:20|13181.5|13169.5|13180.1|13168.1|13181.5|13169.5|13177.7|13165.7|0
1629812490000|2021-08-24 13:41:30|13180|13168|13169|13149|13181.4|13168|13169|13149|1
1629812500000|2021-08-24 13:41:40|13170.3|13150.3|13166.5|13146.5|13170.3|13150.3|13164.1|13144.1|0
1629812510000|2021-08-24 13:41:50|13165.1|13145.1|13164|13144|13165.1|13147.9|13155.1|13139.2|0
1629812520000|2021-08-24 13:42:00|13167.8|13147.8|13171.5|13151.5|13174.1|13154.1|13166.4|13146.4|0
1629812530000|2021-08-24 13:42:10|13171.3|13151.3|13168.9|13148.9|13171.3|13151.3|13166.5|13146.5|0
1629812540000|2021-08-24 13:42:20|13169.1|13149.1|13167.9|13147.9|13170.3|13150.3|13167.6|13147.6|0
1629812550000|2021-08-24 13:42:30|13169|13149|13169|13149|13171.5|13151.5|13169|13149|0
1629812560000|2021-08-24 13:42:40|13169.1|13149.1|13167.6|13155.6|13174|13159.3|13167.6|13149.1|0
1629812570000|2021-08-24 13:42:50|13171.7|13151.7|13164.6|13152.6|13174.4|13158.1|13164.6|13144.4|19
1629812580000|2021-08-24 13:43:00|13165.9|13153.9|13171.1|13151.1|13173.7|13155.2|13164.6|13149.8|0
1629812590000|2021-08-24 13:43:10|13167.2|13155.2|13169.9|13149.9|13171.3|13155.2|13167.2|13147.5|5
1629812600000|2021-08-24 13:43:20|13166|13154|13167.1|13155.1|13173.7|13157.5|13166|13152.5|0
1629812610000|2021-08-24 13:43:30|13169.6|13157.6|13169.6|13157.6|13176|13160.1|13169.6|13153.7|0
1629812620000|2021-08-24 13:43:40|13172.1|13160.1|13173.3|13161.3|13177.1|13165.1|13172.1|13160.1|0
1629812630000|2021-08-24 13:43:50|13173.1|13161.1|13167|13155|13173.1|13161.1|13167|13155|2
1629812640000|2021-08-24 13:44:00|13165.7|13153.7|13176.4|13156.4|13176.4|13156.4|13164.5|13152.5|9
1629812650000|2021-08-24 13:44:10|13181.4|13161.4|13178.9|13158.9|13181.4|13161.4|13177.7|13157.7|1
1629812660000|2021-08-24 13:44:20|13180.2|13160.2|13177.2|13157.2|13180.2|13160.2|13174.8|13154.8|1
1629812670000|2021-08-24 13:44:30|13177.3|13157.3|13187.7|13167.7|13187.7|13167.7|13175.7|13157.2|8
1629812680000|2021-08-24 13:44:40|13188.9|13168.9|13190.2|13170.2|13191.3|13171.3|13187.7|13167.7|1
1629812690000|2021-08-24 13:44:50|13190.3|13170.3|13188.9|13168.9|13191.4|13171.4|13188.9|13168.9|0
1629812700000|2021-08-24 13:45:00|13191.3|13171.3|13197.1|13185.1|13197.1|13185.1|13189.8|13171.3|0
1629812710000|2021-08-24 13:45:10|13199.5|13187.5|13197.1|13185.1|13201|13187.5|13195.9|13181|1
1629812720000|2021-08-24 13:45:20|13198.3|13186.3|13198.2|13186.2|13201|13187.5|13195.9|13181|0
1629812730000|2021-08-24 13:45:30|13199.5|13187.5|13198.7|13178.7|13201|13187.5|13197.1|13178.7|0
1629812740000|2021-08-24 13:45:40|13197.4|13177.4|13191.4|13171.4|13198.6|13177.4|13190.3|13168.6|0
1629812750000|2021-08-24 13:45:50|13191.5|13171.5|13186.7|13166.7|13191.5|13171.5|13182.6|13166.7|0
1629812760000|2021-08-24 13:46:00|13189|13169|13193.9|13173.9|13194|13174|13180.2|13166.9|0
1629812770000|2021-08-24 13:46:10|13195.1|13175.1|13197.5|13177.5|13197.5|13177.5|13195.1|13175.1|0
1629812780000|2021-08-24 13:46:20|13196.2|13176.2|13197.5|13177.5|13198.7|13178.7|13196.2|13176.2|0
1629812790000|2021-08-24 13:46:30|13197.6|13177.6|13198.7|13178.7|13198.7|13178.7|13197.5|13177.5|0
1629812800000|2021-08-24 13:46:40|13197.1|13185.1|13193.9|13173.9|13201.1|13185.1|13193.9|13173.9|0
1629812810000|2021-08-24 13:46:50|13195.1|13175.1|13198.7|13178.7|13198.7|13178.7|13195.1|13175.1|0
1629812820000|2021-08-24 13:47:00|13194.8|13182.8|13201|13181|13201|13185.1|13194.8|13181|0
1629812830000|2021-08-24 13:47:10|13199.8|13179.8|13200|13180|13200|13185.2|13196.1|13179.8|1
1629812840000|2021-08-24 13:47:20|13199.2|13187.2|13202.4|13182.4|13203.2|13187.2|13199.2|13181.2|0
1629812850000|2021-08-24 13:47:30|13200|13180|13202.4|13182.4|13202.4|13182.4|13199.9|13179.9|5
1629812860000|2021-08-24 13:47:40|13202.3|13182.3|13202.4|13182.4|13202.4|13187|13199|13181.2|0
1629812870000|2021-08-24 13:47:50|13200|13180|13207.7|13177.7|13207.7|13186.2|13197.1|13176.5|2
1629812880000|2021-08-24 13:48:00|13205.5|13175.5|13201.8|13171.8|13207.8|13177.8|13201.8|13171.8|0
1629812900000|2021-08-24 13:48:20|13201.9|13171.9|13205.5|13175.5|13205.5|13175.5|13201.9|13171.9|0
1629812910000|2021-08-24 13:48:30|13206.7|13176.7|13203|13183|13207.8|13183|13203|13176.7|2
1629812920000|2021-08-24 13:48:40|13207.8|13177.8|13207.6|13187.6|13207.8|13187.6|13206.4|13177.8|0
1629812930000|2021-08-24 13:48:50|13207.7|13187.7|13206.4|13194.4|13210|13194.4|13204.8|13187.7|1
1629812940000|2021-08-24 13:49:00|13205.2|13193.2|13207.6|13195.6|13208.7|13196.7|13205.2|13193.2|1
1629812950000|2021-08-24 13:49:10|13208.6|13196.6|13207.5|13195.5|13208.7|13196.7|13207.5|13195.5|0
1629812960000|2021-08-24 13:49:20|13208.7|13196.7|13209.4|13197.4|13209.4|13197.4|13207|13195|8
1629812970000|2021-08-24 13:49:30|13210.6|13198.6|13211.8|13199.8|13214.2|13202.2|13210.6|13198.6|2
1629812980000|2021-08-24 13:49:40|13214.2|13202.2|13214.2|13202.2|13214.2|13202.2|13212.9|13200.9|1
1629812990000|2021-08-24 13:49:50|13214.1|13202.1|13211.8|13199.8|13214.2|13202.2|13209.4|13197.4|2
1629813000000|2021-08-24 13:50:00|13210.5|13198.5|13212.3|13200.3|13216.2|13201.6|13209.5|13196.2|10
1629813010000|2021-08-24 13:50:10|13213.4|13201.4|13215.3|13203.3|13215.3|13203.3|13213.4|13201.4|4
1629813020000|2021-08-24 13:50:20|13215.2|13203.2|13215.3|13203.3|13217.7|13205.7|13215.2|13203.2|0
1629813030000|2021-08-24 13:50:30|13218.3|13206.3|13217|13205|13218.3|13206.3|13217|13205|4
1629813040000|2021-08-24 13:50:40|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|0
1629813050000|2021-08-24 13:50:50|13218.8|13206.8|13216.4|13204.4|13218.8|13206.8|13216.4|13204.4|4
1629813060000|2021-08-24 13:51:00|13217.5|13205.5|13218.8|13206.8|13218.8|13206.8|13217.5|13205.5|0
1629813070000|2021-08-24 13:51:10|13218.6|13206.6|13217.5|13205.5|13218.8|13206.8|13216.4|13204.4|5
1629813080000|2021-08-24 13:51:20|13216.4|13204.4|13218.9|13206.9|13218.9|13206.9|13216.4|13204.4|2
1629813090000|2021-08-24 13:51:30|13218.8|13206.8|13218.8|13206.8|13218.9|13206.9|13216.4|13204.4|0
1629813100000|2021-08-24 13:51:40|13218.9|13206.9|13218.9|13206.9|13218.9|13206.9|13218.9|13206.9|1
1629813110000|2021-08-24 13:51:50|13228.5|13216.5|13227.4|13215.4|13228.8|13216.8|13225|13213|1
1629813120000|2021-08-24 13:52:00|13228.3|13216.3|13227.5|13215.5|13228.8|13216.8|13226.3|13214.3|2
1629813130000|2021-08-24 13:52:10|13228.8|13216.8|13232.1|13220.1|13233.1|13221.1|13228.5|13216.5|0
1629813140000|2021-08-24 13:52:20|13233.2|13221.2|13229.4|13217.4|13233.2|13221.2|13229.4|13217.4|4
1629813150000|2021-08-24 13:52:30|13229.5|13217.5|13233|13221|13233.1|13221.1|13229.5|13217.5|5
1629813160000|2021-08-24 13:52:40|13237|13217|13230.6|13218.6|13237|13221|13230.6|13217|0
1629813170000|2021-08-24 13:52:50|13230.4|13218.4|13233.1|13221.1|13233.1|13221.1|13226.8|13214.8|0
1629813180000|2021-08-24 13:53:00|13233.3|13221.3|13234.5|13222.5|13235.5|13223.5|13233.3|13221.3|4
1629813190000|2021-08-24 13:53:10|13233.1|13221.1|13234.7|13222.7|13235.8|13223.8|13233.1|13221.1|8
1629813200000|2021-08-24 13:53:20|13233.6|13221.6|13234.7|13222.7|13234.7|13222.7|13233.6|13221.6|1
1629813210000|2021-08-24 13:53:30|13233.4|13221.4|13229.9|13217.9|13234|13221.4|13229.8|13214|2
1629813220000|2021-08-24 13:53:40|13228.8|13216.8|13227.5|13215.5|13228.8|13216.8|13225.3|13213.3|0
1629813230000|2021-08-24 13:53:50|13226.4|13214.4|13225.2|13213.2|13228.8|13216.8|13224|13212|0
1629813240000|2021-08-24 13:54:00|13224|13212|13224|13212|13224.1|13212.1|13224|13212|0
1629813250000|2021-08-24 13:54:10|13228|13208|13225.8|13205.8|13229.5|13208|13225.7|13198.3|1
1629813260000|2021-08-24 13:54:20|13228.2|13208.2|13227|13197|13232.1|13208.2|13223.3|13193.3|0
1629813270000|2021-08-24 13:54:30|13225.8|13195.8|13227|13197|13227|13197|13225.8|13195.8|0
1629813280000|2021-08-24 13:54:40|13227.1|13197.1|13228.1|13208.1|13229.6|13208.1|13225.8|13195.8|0
1629813290000|2021-08-24 13:54:50|13233.2|13203.2|13230.5|13210.5|13233.2|13212.9|13229.2|13203.2|0
1629813300000|2021-08-24 13:55:00|13235.3|13205.3|13230.6|13200.6|13235.3|13208.1|13223.2|13198.1|2
1629813310000|2021-08-24 13:55:10|13225.5|13205.5|13226.6|13206.6|13229|13209|13225.5|13205.5|2
1629813320000|2021-08-24 13:55:20|13227.9|13207.9|13229|13209|13230.3|13210.3|13226.7|13206.7|2
1629813330000|2021-08-24 13:55:30|13227.9|13207.9|13227.9|13207.9|13229|13209|13227.9|13207.9|0
1629813340000|2021-08-24 13:55:40|13230.3|13210.3|13236.7|13206.7|13236.7|13216.7|13228.7|13206.7|0
1629813350000|2021-08-24 13:55:50|13235.6|13205.6|13235.6|13205.6|13235.6|13205.6|13234.5|13204.5|0
1629813360000|2021-08-24 13:56:00|13234.5|13204.5|13232.9|13212.9|13235.6|13212.9|13225.9|13202.2|0
1629813370000|2021-08-24 13:56:10|13232.8|13212.8|13230.5|13210.5|13232.8|13212.8|13228.2|13208.2|0
1629813380000|2021-08-24 13:56:20|13231.6|13211.6|13232.9|13212.9|13232.9|13212.9|13231.6|13211.6|1
1629813390000|2021-08-24 13:56:30|13233|13213|13230.5|13210.5|13235.6|13213|13227.3|13205.6|0
1629813400000|2021-08-24 13:56:40|13230.6|13210.6|13232.9|13212.9|13233|13213|13230.6|13210.6|0
1629813410000|2021-08-24 13:56:50|13233|13213|13233|13213|13235.3|13215.3|13231.8|13211.8|0
1629813420000|2021-08-24 13:57:00|13232.9|13212.9|13230.6|13210.6|13233|13213|13230.6|13210.6|0
1629813430000|2021-08-24 13:57:10|13228.2|13208.2|13232.9|13212.9|13232.9|13212.9|13228.2|13208.2|0
1629813440000|2021-08-24 13:57:20|13230.5|13210.5|13230.5|13210.5|13230.5|13210.5|13230.5|13210.5|0
1629813450000|2021-08-24 13:57:30|13232.9|13212.9|13232.9|13212.9|13232.9|13212.9|13232.9|13212.9|0
1629813460000|2021-08-24 13:57:40|13234.2|13214.2|13233.7|13221.7|13235.3|13221.7|13231.4|13214.2|0
1629813470000|2021-08-24 13:57:50|13237.8|13217.8|13235.4|13215.4|13237.8|13217.8|13235.4|13215.4|0
1629813480000|2021-08-24 13:58:00|13237.8|13217.8|13236.2|13224.2|13237.8|13224.2|13235|13217.8|0
1629813490000|2021-08-24 13:58:10|13235|13223|13236.2|13224.2|13238.9|13226.6|13235|13217.8|0
1629813500000|2021-08-24 13:58:20|13237.4|13225.4|13236.2|13224.2|13237.4|13225.4|13236.2|13224.2|0
1629813510000|2021-08-24 13:58:30|13236|13224|13236|13224|13236|13224|13236|13224|0
1629813520000|2021-08-24 13:58:40|13238.6|13226.6|13238.6|13226.6|13238.6|13226.6|13238.6|13226.6|8
1629813530000|2021-08-24 13:58:50|13236.2|13224.2|13237.3|13225.3|13237.4|13225.4|13236.2|13224.2|0
1629813540000|2021-08-24 13:59:00|13237.4|13225.4|13236.2|13224.2|13238.6|13226.6|13236.2|13224.2|0
1629813550000|2021-08-24 13:59:10|13235.1|13223.1|13236.4|13216.4|13238.9|13224.2|13235.1|13216.4|0
1629813560000|2021-08-24 13:59:20|13232.6|13220.6|13235.3|13215.3|13235.3|13221.7|13232.6|13215.3|0
1629813570000|2021-08-24 13:59:30|13236.4|13216.4|13235.2|13215.2|13236.4|13216.4|13235.2|13215.2|0
1629813580000|2021-08-24 13:59:40|13232.9|13212.9|13231.8|13211.8|13232.9|13212.9|13231.8|13211.8|0
1629813590000|2021-08-24 13:59:50|13231.6|13211.6|13232.8|13212.8|13232.8|13212.8|13231.6|13211.6|0
1629813600000|2021-08-24 14:00:00|13236.3|13216.3|13238.4|13226.4|13238.4|13226.4|13233.6|13216.3|1
1629813610000|2021-08-24 14:00:10|13238.3|13226.3|13238.3|13226.3|13238.3|13226.3|13238.3|13226.3|1
1629813630000|2021-08-24 14:00:30|13237.1|13225.1|13237.1|13225.1|13238.4|13226.4|13237.1|13225.1|0
1629813640000|2021-08-24 14:00:40|13238.4|13226.4|13237.1|13225.1|13238.4|13226.4|13237.1|13225.1|0
1629813650000|2021-08-24 14:00:50|13238.4|13226.4|13238.4|13226.4|13238.4|13226.4|13237.2|13225.2|0
1629813660000|2021-08-24 14:01:00|13237.1|13225.1|13235.9|13223.9|13238.3|13226.3|13235.9|13223.9|0
1629813670000|2021-08-24 14:01:10|13233.6|13221.6|13233.6|13221.6|13233.6|13221.6|13233.6|13221.6|0
1629813680000|2021-08-24 14:01:20|13234.7|13222.7|13233.6|13221.6|13237.1|13225.1|13233.6|13221.6|0
1629813700000|2021-08-24 14:01:40|13236.4|13216.4|13235.9|13223.9|13236.4|13224|13232.5|13216.4|0
1629813710000|2021-08-24 14:01:50|13233.6|13221.6|13237.1|13225.1|13238.4|13226.4|13233.6|13221.6|2
1629813720000|2021-08-24 14:02:00|13238.4|13226.4|13237|13225|13238.4|13226.4|13237|13225|1
1629813730000|2021-08-24 14:02:10|13235.9|13223.9|13235.9|13223.9|13237|13225|13235.9|13223.9|0
1629813740000|2021-08-24 14:02:20|13239.8|13219.8|13238.6|13218.6|13239.8|13222.7|13234.7|13218.6|0
1629813750000|2021-08-24 14:02:30|13235.9|13223.9|13236.2|13216.2|13238.6|13225|13232.8|13212.8|0
1629813760000|2021-08-24 14:02:40|13238.6|13218.6|13234|13214|13238.6|13218.6|13234|13214|0
1629813770000|2021-08-24 14:02:50|13233.9|13213.9|13233.9|13213.9|13234|13214|13232.7|13212.7|0
1629813780000|2021-08-24 14:03:00|13235.1|13215.1|13236.3|13216.3|13236.3|13216.3|13233.9|13213.9|0
1629813790000|2021-08-24 14:03:10|13236.4|13216.4|13235.9|13223.9|13238.6|13225|13235.9|13216.4|0
1629813800000|2021-08-24 14:03:20|13238.6|13218.6|13236.3|13216.3|13238.6|13218.6|13235.1|13215.1|0
1629813810000|2021-08-24 14:03:30|13237.5|13217.5|13233.9|13213.9|13237.5|13217.5|13233.9|13213.9|0
1629813820000|2021-08-24 14:03:40|13232.6|13212.6|13227.9|13207.9|13232.7|13212.7|13227.9|13207.9|0
1629813830000|2021-08-24 14:03:50|13225|13213|13221.4|13209.4|13229.1|13213.1|13221.4|13209.1|0
1629813840000|2021-08-24 14:04:00|13221.5|13209.5|13220.1|13208.1|13223.7|13211.7|13218.8|13206.8|2
1629813850000|2021-08-24 14:04:10|13218.8|13206.8|13223.6|13211.6|13223.6|13211.6|13218.8|13206.8|0
1629813860000|2021-08-24 14:04:20|13224.9|13212.9|13226|13214|13226|13214|13223.6|13211.6|0
1629813870000|2021-08-24 14:04:30|13227.2|13215.2|13232.5|13212.5|13232.5|13215.2|13223.6|13210.1|0
1629813880000|2021-08-24 14:04:40|13233.7|13213.7|13223.6|13211.6|13233.7|13215.2|13223.6|13210.1|0
1629813890000|2021-08-24 14:04:50|13224.9|13212.9|13224.9|13212.9|13226|13214|13224.9|13212.9|0
1629813900000|2021-08-24 14:05:00|13229.8|13217.8|13232.5|13212.5|13234.9|13220.3|13228.6|13212.5|0
1629813910000|2021-08-24 14:05:10|13232.6|13212.6|13232.5|13212.5|13233.7|13213.7|13232.5|13212.5|0
1629813920000|2021-08-24 14:05:20|13233.7|13213.7|13230.9|13218.9|13233.7|13218.9|13230.9|13213.7|0
1629813930000|2021-08-24 14:05:30|13233.7|13213.7|13234.9|13214.9|13234.9|13219|13229.9|13213.7|0
1629813940000|2021-08-24 14:05:40|13233.8|13213.8|13231|13219|13233.8|13219|13231|13213.8|0
1629813950000|2021-08-24 14:05:50|13232.2|13220.2|13232.2|13220.2|13232.2|13220.2|13232.2|13220.2|0
1629813960000|2021-08-24 14:06:00|13232.3|13220.3|13236.1|13224.1|13236.1|13224.1|13232.3|13220.3|3
1629813970000|2021-08-24 14:06:10|13235|13223|13232.7|13220.7|13235|13223|13232.4|13220.4|6
1629813980000|2021-08-24 14:06:20|13233.8|13221.8|13235|13223|13235|13223|13233.8|13221.8|1
1629813990000|2021-08-24 14:06:30|13233.7|13221.7|13233.7|13221.7|13233.7|13221.7|13233.7|13221.7|0
1629814000000|2021-08-24 14:06:40|13233.6|13221.6|13232.5|13220.5|13233.6|13221.6|13231.2|13219.2|0
1629814010000|2021-08-24 14:06:50|13232.4|13220.4|13232.5|13220.5|13232.5|13220.5|13231.2|13219.2|0
1629814020000|2021-08-24 14:07:00|13233.7|13221.7|13233.7|13221.7|13236.1|13224.1|13233.7|13221.7|0
1629814030000|2021-08-24 14:07:10|13236|13224|13231.1|13219.1|13236|13224|13231.1|13219.1|0
1629814040000|2021-08-24 14:07:20|13230.9|13218.9|13230|13218|13230.9|13218.9|13228.6|13216.6|0
1629814060000|2021-08-24 14:07:40|13232.5|13220.5|13233.6|13221.6|13236|13224|13232.5|13220.5|0
1629814070000|2021-08-24 14:07:50|13233.7|13221.7|13234.8|13222.8|13234.8|13222.8|13233.7|13221.7|0
1629814080000|2021-08-24 14:08:00|13233.6|13221.6|13233.5|13221.5|13233.6|13221.6|13233.5|13221.5|0
1629814090000|2021-08-24 14:08:10|13236|13224|13236|13224|13236|13224|13234.9|13222.9|0
1629814120000|2021-08-24 14:08:40|13233.6|13221.6|13233.4|13221.4|13233.6|13221.6|13231|13219|0
1629814130000|2021-08-24 14:08:50|13237.5|13217.5|13237.1|13225.1|13238.7|13225.1|13234.8|13217.5|0
1629814140000|2021-08-24 14:09:00|13234.6|13222.6|13238.3|13226.3|13238.7|13226.3|13234.6|13218.6|0
1629814150000|2021-08-24 14:09:10|13237.2|13225.2|13238.3|13226.3|13238.3|13226.3|13236|13224|0
1629814160000|2021-08-24 14:09:20|13236|13224|13238.2|13226.2|13238.2|13226.2|13235.8|13223.8|1
1629814180000|2021-08-24 14:09:40|13238.1|13226.1|13235.7|13223.7|13238.1|13226.1|13235.7|13223.7|1
1629814190000|2021-08-24 14:09:50|13233.2|13221.2|13235.8|13223.8|13235.8|13223.8|13233.2|13221.2|0
1629814200000|2021-08-24 14:10:00|13237|13225|13238.2|13226.2|13238.2|13226.2|13235.8|13223.8|0
1629814210000|2021-08-24 14:10:10|13238|13226|13238.2|13226.2|13238.2|13226.2|13235.7|13223.7|0
1629814220000|2021-08-24 14:10:20|13238|13226|13238.2|13226.2|13238.2|13226.2|13238|13226|0
1629814230000|2021-08-24 14:10:30|13238|13226|13238|13226|13238|13226|13236.6|13224.6|0
1629814260000|2021-08-24 14:11:00|13237.6|13225.6|13236.9|13224.9|13238|13226|13235.5|13223.5|0
1629814270000|2021-08-24 14:11:10|13238|13226|13237.9|13225.9|13238|13226|13237.9|13225.9|0
1629814280000|2021-08-24 14:11:20|13238.2|13226.2|13238|13226|13238.2|13226.2|13238|13226|0
1629814290000|2021-08-24 14:11:30|13241.7|13221.7|13240.5|13228.5|13241.7|13228.5|13240.5|13221.7|0
1629814300000|2021-08-24 14:11:40|13240.4|13228.4|13243|13231|13243|13231|13240.4|13228.4|7
1629814310000|2021-08-24 14:11:50|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|1
1629814320000|2021-08-24 14:12:00|13241.8|13229.8|13238.3|13226.3|13241.8|13229.8|13236.1|13224.1|0
1629814330000|2021-08-24 14:12:10|13235.9|13223.9|13238.2|13226.2|13238.3|13226.3|13235.9|13223.9|0
1629814340000|2021-08-24 14:12:20|13238.1|13226.1|13233.2|13221.2|13238.1|13226.1|13233.2|13221.2|0
1629814350000|2021-08-24 14:12:30|13233.1|13221.1|13230.6|13218.6|13233.1|13221.1|13230.5|13218.5|2
1629814360000|2021-08-24 14:12:40|13228.2|13216.2|13225.8|13213.8|13228.2|13216.2|13225.8|13213.8|3
1629814370000|2021-08-24 14:12:50|13224.7|13212.7|13224.7|13212.7|13225.8|13213.8|13224.7|13212.7|0
1629814380000|2021-08-24 14:13:00|13225.8|13213.8|13227|13215|13228.1|13216.1|13225.8|13213.8|0
1629814390000|2021-08-24 14:13:10|13225.8|13213.8|13225.7|13213.7|13225.8|13213.8|13225.7|13213.7|0
1629814400000|2021-08-24 14:13:20|13229.2|13217.2|13230.3|13218.3|13230.3|13218.3|13229.2|13217.2|1
1629814410000|2021-08-24 14:13:30|13228|13216|13228|13216|13228|13216|13228|13216|0
1629814420000|2021-08-24 14:13:40|13229.2|13217.2|13230.4|13218.4|13230.4|13218.4|13228|13216|3
1629814430000|2021-08-24 14:13:50|13231.6|13219.6|13229.3|13217.3|13231.6|13219.6|13229.3|13217.3|1
1629814440000|2021-08-24 14:14:00|13228.1|13216.1|13228.1|13216.1|13229.3|13217.3|13228.1|13216.1|1
1629814450000|2021-08-24 14:14:10|13227|13215|13228.1|13216.1|13228.1|13216.1|13227|13215|0
1629814460000|2021-08-24 14:14:20|13229.3|13217.3|13228.1|13216.1|13229.3|13217.3|13228.1|13216.1|0
1629814470000|2021-08-24 14:14:30|13226.9|13214.9|13225.7|13213.7|13227|13215|13225.7|13213.7|0
1629814480000|2021-08-24 14:14:40|13226.9|13214.9|13225.7|13213.7|13226.9|13214.9|13225.7|13213.7|3
1629814490000|2021-08-24 14:14:50|13225.5|13213.5|13225.6|13213.6|13225.6|13213.6|13224.4|13212.4|4
1629814500000|2021-08-24 14:15:00|13228|13216|13230.3|13218.3|13230.3|13218.3|13226.8|13214.8|11
1629814510000|2021-08-24 14:15:10|13229.2|13217.2|13227.9|13215.9|13229.2|13217.2|13227.9|13215.9|0
1629814520000|2021-08-24 14:15:20|13229.1|13217.1|13229.2|13217.2|13229.2|13217.2|13229.1|13217.1|0
1629814530000|2021-08-24 14:15:30|13230.3|13218.3|13231.5|13219.5|13231.5|13219.5|13230.3|13218.3|3
1629814540000|2021-08-24 14:15:40|13230.3|13218.3|13230.4|13218.4|13232.6|13220.6|13230.3|13218.3|2
1629814560000|2021-08-24 14:16:00|13229.2|13217.2|13230.4|13218.4|13230.4|13218.4|13228.1|13216.1|0
1629814570000|2021-08-24 14:16:10|13228.1|13216.1|13227|13215|13230.4|13218.4|13225.8|13213.8|0
1629814580000|2021-08-24 14:16:20|13228|13216|13223.4|13211.4|13228|13216|13223.4|13211.4|2
1629814590000|2021-08-24 14:16:30|13221|13209|13218.3|13206.3|13224.6|13209|13218.3|13204.6|5
1629814600000|2021-08-24 14:16:40|13217.1|13205.1|13215.9|13203.9|13217.1|13205.1|13214.7|13202.7|0
1629814610000|2021-08-24 14:16:50|13215.8|13203.8|13215.8|13203.8|13218.3|13206.3|13215.8|13203.8|0
1629814620000|2021-08-24 14:17:00|13215.7|13203.7|13218.8|13206.8|13218.8|13206.8|13213.3|13201.3|6
1629814630000|2021-08-24 14:17:10|13221.1|13209.1|13218.6|13206.6|13222.2|13210.2|13218.6|13206.6|0
1629814640000|2021-08-24 14:17:20|13216.1|13204.1|13217.3|13205.3|13218.6|13206.6|13216.1|13204.1|1
1629814650000|2021-08-24 14:17:30|13216.2|13204.2|13216.2|13204.2|13216.2|13204.2|13216.2|13204.2|1
1629814660000|2021-08-24 14:17:40|13220.1|13200.1|13220.1|13200.1|13220.1|13203.1|13214.9|13198.9|0
1629814670000|2021-08-24 14:17:50|13216.1|13204.1|13218.9|13198.9|13220.1|13204.2|13213.7|13197.8|0
1629814680000|2021-08-24 14:18:00|13216.2|13204.2|13218.7|13206.7|13218.7|13206.7|13216.2|13204.2|0
1629814690000|2021-08-24 14:18:10|13218.6|13206.6|13222.8|13202.8|13222.8|13207.8|13216.4|13202.8|0
1629814700000|2021-08-24 14:18:20|13221.2|13209.2|13216.4|13204.4|13223.9|13209.2|13216.3|13203.9|0
1629814710000|2021-08-24 14:18:30|13218.7|13206.7|13213.9|13201.9|13218.7|13206.7|13213.9|13201.9|0
1629814720000|2021-08-24 14:18:40|13213.7|13201.7|13211.2|13199.2|13213.7|13201.7|13211.2|13199.2|0
1629814740000|2021-08-24 14:19:00|13213.6|13201.6|13211.2|13199.2|13213.7|13201.7|13211.2|13199.2|0
1629814750000|2021-08-24 14:19:10|13211.3|13199.3|13212.6|13200.6|13213.7|13201.7|13211.3|13199.3|0
1629814760000|2021-08-24 14:19:20|13213.7|13201.7|13211.3|13199.3|13213.7|13201.7|13211.3|13199.3|0
1629814770000|2021-08-24 14:19:30|13211.2|13199.2|13210|13198|13212.5|13200.5|13208.8|13196.8|0
1629814780000|2021-08-24 14:19:40|13210.1|13198.1|13208.8|13196.8|13210.1|13198.1|13208.7|13196.7|0
1629814790000|2021-08-24 14:19:50|13210.1|13198.1|13208.9|13196.9|13214.2|13199.3|13206.5|13192.9|1
1629814800000|2021-08-24 14:20:00|13207.8|13195.8|13207.8|13195.8|13207.8|13195.8|13207.8|13195.8|0
1629814810000|2021-08-24 14:20:10|13210.2|13198.2|13207.8|13195.8|13216.7|13199.3|13207.8|13195.4|0
1629814830000|2021-08-24 14:20:30|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|0
1629814840000|2021-08-24 14:20:40|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|0
1629814850000|2021-08-24 14:20:50|13208.8|13196.8|13206.4|13194.4|13208.8|13196.8|13206.4|13194.4|0
1629814860000|2021-08-24 14:21:00|13206.5|13194.5|13206.5|13194.5|13206.5|13194.5|13206.5|13194.5|0
1629814870000|2021-08-24 14:21:10|13207.7|13195.7|13206.4|13194.4|13207.7|13195.7|13204|13192|0
1629814880000|2021-08-24 14:21:20|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|0
1629814890000|2021-08-24 14:21:30|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|0
1629814900000|2021-08-24 14:21:40|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|0
1629814910000|2021-08-24 14:21:50|13208.8|13196.8|13211.3|13199.3|13215.2|13199.3|13208.8|13194.1|0
1629814920000|2021-08-24 14:22:00|13208.9|13196.9|13215.4|13195.4|13215.4|13201.3|13208.9|13195.4|5
1629814930000|2021-08-24 14:22:10|13211.3|13199.3|13211.3|13199.3|13211.3|13199.3|13211.3|13199.3|0
1629814940000|2021-08-24 14:22:20|13212.9|13192.9|13214.1|13194.1|13214.1|13199.3|13208.9|13192.9|0
1629814950000|2021-08-24 14:22:30|13210|13198|13214.1|13194.1|13214.1|13198|13208.8|13194.1|0
1629814970000|2021-08-24 14:22:50|13210|13198|13214.1|13194.1|13214.1|13198|13210|13194|0
1629814980000|2021-08-24 14:23:00|13208.8|13196.8|13206.6|13194.6|13212.9|13199.1|13206.4|13192.9|0
1629814990000|2021-08-24 14:23:10|13206.4|13194.4|13207.7|13195.7|13207.7|13195.7|13206.4|13194.4|0
1629815000000|2021-08-24 14:23:20|13208.8|13196.8|13214.1|13194.1|13214.1|13198|13208.8|13194.1|0
1629815010000|2021-08-24 14:23:30|13208.8|13196.8|13207.7|13195.7|13208.8|13196.8|13206.4|13194.4|0
1629815020000|2021-08-24 14:23:40|13207.6|13195.6|13206.4|13194.4|13207.7|13195.7|13206.4|13194.4|0
1629815030000|2021-08-24 14:23:50|13204.1|13192.1|13204.1|13192.1|13205.3|13193.3|13204.1|13192.1|0
1629815040000|2021-08-24 14:24:00|13201.7|13189.7|13201.7|13189.7|13202.9|13190.9|13201.7|13189.7|2
1629815050000|2021-08-24 14:24:10|13202.8|13190.8|13203|13191|13203|13191|13202.8|13190.8|1
1629815060000|2021-08-24 14:24:20|13204.2|13192.2|13206.6|13194.6|13206.6|13194.6|13204.2|13192.2|0
1629815070000|2021-08-24 14:24:30|13207.7|13195.7|13206.6|13194.6|13207.7|13195.7|13206.6|13194.6|0
1629815080000|2021-08-24 14:24:40|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|0
1629815090000|2021-08-24 14:24:50|13211.8|13191.8|13208.8|13196.8|13211.8|13196.8|13206.6|13191.8|0
1629815100000|2021-08-24 14:25:00|13207.7|13195.7|13206.6|13194.6|13208.8|13196.8|13206.6|13194.6|0
1629815120000|2021-08-24 14:25:20|13208.9|13196.9|13208.9|13196.9|13208.9|13196.9|13208.9|13196.9|0
1629815130000|2021-08-24 14:25:30|13210|13198|13211.1|13199.1|13211.2|13199.2|13210|13198|0
1629815140000|2021-08-24 14:25:40|13210|13198|13210|13198|13210|13198|13210|13198|0
1629815150000|2021-08-24 14:25:50|13208.9|13196.9|13211.2|13199.2|13211.2|13199.2|13208.9|13196.9|0
1629815160000|2021-08-24 14:26:00|13212.4|13200.4|13207.7|13195.7|13212.4|13200.4|13207.7|13195.7|0
1629815170000|2021-08-24 14:26:10|13206.6|13194.6|13206.6|13194.6|13208.9|13196.9|13205.4|13193.4|0
1629815180000|2021-08-24 14:26:20|13208.9|13196.9|13207.7|13195.7|13208.9|13196.9|13207.7|13195.7|0
1629815190000|2021-08-24 14:26:30|13208.9|13196.9|13208.9|13196.9|13208.9|13196.9|13208.9|13196.9|0
1629815210000|2021-08-24 14:26:50|13207.7|13195.7|13207.7|13195.7|13208.9|13196.9|13207.7|13195.7|0
1629815220000|2021-08-24 14:27:00|13206.6|13194.6|13210.1|13198.1|13211.1|13199.1|13206.6|13194.6|0
1629815230000|2021-08-24 14:27:10|13213.6|13201.6|13214.8|13202.8|13216|13204|13213.6|13201.6|0
1629815240000|2021-08-24 14:27:20|13214.9|13202.9|13211.4|13199.4|13214.9|13202.9|13211.4|13199.4|0
1629815250000|2021-08-24 14:27:30|13212.5|13200.5|13215.3|13195.3|13215.3|13200.5|13212.5|13195.3|0
1629815260000|2021-08-24 14:27:40|13214.1|13194.1|13214.1|13194.1|13214.1|13194.1|13214.1|13194.1|0
1629815270000|2021-08-24 14:27:50|13210|13198|13209.9|13197.9|13210|13198|13208.6|13196.6|0
1629815280000|2021-08-24 14:28:00|13209.8|13197.8|13213.5|13201.5|13213.5|13201.5|13208.8|13196.8|0
1629815290000|2021-08-24 14:28:10|13213.4|13201.4|13211.2|13199.2|13213.4|13201.4|13211.2|13199.2|2
1629815300000|2021-08-24 14:28:20|13211.3|13199.3|13212.4|13200.4|13212.4|13200.4|13211.3|13199.3|0
1629815310000|2021-08-24 14:28:30|13212.3|13200.3|13209.9|13197.9|13212.3|13200.3|13208.8|13196.8|0
1629815320000|2021-08-24 14:28:40|13210|13198|13211.2|13199.2|13212.3|13200.3|13210|13198|0
1629815330000|2021-08-24 14:28:50|13212.3|13200.3|13211.2|13199.2|13212.3|13200.3|13211.2|13199.2|0
1629815340000|2021-08-24 14:29:00|13209.8|13197.8|13209.9|13197.9|13209.9|13197.9|13208.7|13196.7|1
1629815360000|2021-08-24 14:29:20|13211.2|13199.2|13211.2|13199.2|13211.2|13199.2|13211.2|13199.2|0
1629815370000|2021-08-24 14:29:30|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|0
1629815380000|2021-08-24 14:29:40|13212.4|13200.4|13212.4|13200.4|13212.4|13200.4|13212.4|13200.4|0
1629815390000|2021-08-24 14:29:50|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|0
1629815400000|2021-08-24 14:30:00|13212.4|13200.4|13218|13206|13218|13206|13211.2|13199.2|10
1629815410000|2021-08-24 14:30:10|13217.9|13205.9|13218|13206|13218|13206|13216.8|13204.8|0
1629815420000|2021-08-24 14:30:20|13219.3|13207.3|13222.9|13210.9|13222.9|13210.9|13219.3|13207.3|5
1629815430000|2021-08-24 14:30:30|13223|13211|13222.8|13210.8|13223|13211|13222.8|13210.8|0
1629815440000|2021-08-24 14:30:40|13222.9|13210.9|13221.7|13209.7|13222.9|13210.9|13221.7|13209.7|0
1629815450000|2021-08-24 14:30:50|13222.9|13210.9|13220.5|13208.5|13222.9|13210.9|13220.5|13208.5|0
1629815460000|2021-08-24 14:31:00|13222.9|13210.9|13222.9|13210.9|13222.9|13210.9|13220.4|13208.4|0
1629815470000|2021-08-24 14:31:10|13222.8|13210.8|13220.5|13208.5|13222.8|13210.8|13220.5|13208.5|0
1629815480000|2021-08-24 14:31:20|13219.3|13207.3|13220.5|13208.5|13220.5|13208.5|13219.3|13207.3|0
1629815490000|2021-08-24 14:31:30|13221.7|13209.7|13219.3|13207.3|13221.7|13209.7|13219.3|13207.3|0
1629815500000|2021-08-24 14:31:40|13220.5|13208.5|13219.2|13207.2|13220.5|13208.5|13219.2|13207.2|0
1629815510000|2021-08-24 14:31:50|13220.4|13208.4|13219.3|13207.3|13220.4|13208.4|13218.1|13206.1|2
1629815530000|2021-08-24 14:32:10|13218.1|13206.1|13212.3|13200.3|13218.1|13206.1|13212.3|13200.3|5
1629815540000|2021-08-24 14:32:20|13212.2|13200.2|13212.2|13200.2|13212.2|13200.2|13211.1|13199.1|0
1629815550000|2021-08-24 14:32:30|13211.1|13199.1|13206.5|13194.5|13212.2|13200.2|13206.5|13194.5|1
1629815560000|2021-08-24 14:32:40|13208.8|13196.8|13206.5|13194.5|13208.8|13196.8|13206.5|13194.5|0
1629815570000|2021-08-24 14:32:50|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|1
1629815580000|2021-08-24 14:33:00|13204.1|13192.1|13204.1|13192.1|13206.4|13194.4|13204.1|13192.1|0
1629815590000|2021-08-24 14:33:10|13206.4|13194.4|13204.1|13192.1|13206.4|13194.4|13204.1|13192.1|0
1629815600000|2021-08-24 14:33:20|13201.8|13189.8|13199.3|13187.3|13201.8|13189.8|13199.3|13187.3|1
1629815610000|2021-08-24 14:33:30|13200.6|13188.6|13200.6|13188.6|13200.6|13188.6|13199.3|13187.3|0
1629815620000|2021-08-24 14:33:40|13199.3|13187.3|13195.5|13183.5|13199.3|13187.3|13195.5|13183.5|2
1629815640000|2021-08-24 14:34:00|13201.9|13181.9|13203|13183|13203|13183|13201.9|13181.9|0
1629815660000|2021-08-24 14:34:20|13204.2|13184.2|13205.4|13185.4|13205.4|13185.4|13204.2|13184.2|0
1629815670000|2021-08-24 14:34:30|13198.9|13186.9|13197.8|13185.8|13198.9|13186.9|13197.7|13185.7|0
1629815680000|2021-08-24 14:34:40|13196.6|13184.6|13201.9|13181.9|13201.9|13184.6|13196.6|13181.9|0
1629815690000|2021-08-24 14:34:50|13203|13183|13205.4|13185.4|13206.5|13186.5|13203|13183|0
1629815700000|2021-08-24 14:35:00|13206.5|13186.5|13210.2|13190.2|13210.3|13190.3|13206.5|13186.5|0
1629815710000|2021-08-24 14:35:10|13210.4|13190.4|13213.8|13193.8|13213.9|13193.9|13210.4|13190.4|0
1629815720000|2021-08-24 14:35:20|13212.7|13192.7|13212.7|13192.7|13212.7|13192.7|13212.7|13192.7|0
1629815730000|2021-08-24 14:35:30|13213.8|13193.8|13215.1|13195.1|13215.1|13195.1|13213.8|13193.8|0
1629815740000|2021-08-24 14:35:40|13213.5|13201.5|13212.7|13192.7|13217.4|13201.5|13212.7|13192.7|0
1629815750000|2021-08-24 14:35:50|13213.8|13193.8|13215.1|13195.1|13215.1|13195.1|13213.8|13193.8|0
1629815760000|2021-08-24 14:36:00|13212.3|13200.3|13213.4|13201.4|13216.2|13201.4|13212.2|13196.1|0
1629815770000|2021-08-24 14:36:10|13213.5|13201.5|13215|13195|13217.3|13203.8|13213.5|13195|0
1629815780000|2021-08-24 14:36:20|13212|13200|13213.2|13201.2|13213.3|13201.3|13212|13200|0
1629815790000|2021-08-24 14:36:30|13212|13200|13213.3|13201.3|13214.4|13202.4|13212|13200|0
1629815800000|2021-08-24 14:36:40|13214.4|13202.4|13213.3|13201.3|13215.7|13203.7|13213.3|13201.3|1
1629815810000|2021-08-24 14:36:50|13213.2|13201.2|13215.6|13203.6|13215.6|13203.6|13213.2|13201.2|1
1629815820000|2021-08-24 14:37:00|13216.8|13204.8|13217.9|13205.9|13217.9|13205.9|13216.8|13204.8|0
1629815830000|2021-08-24 14:37:10|13218.1|13206.1|13218.2|13206.2|13219.1|13207.1|13216.9|13204.9|0
1629815840000|2021-08-24 14:37:20|13218.1|13206.1|13218.1|13206.1|13219.2|13207.2|13218.1|13206.1|0
1629815860000|2021-08-24 14:37:40|13216.8|13204.8|13215.6|13203.6|13216.8|13204.8|13215.6|13203.6|0
1629815870000|2021-08-24 14:37:50|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|3
1629815880000|2021-08-24 14:38:00|13218|13206|13218.1|13206.1|13218.1|13206.1|13215.7|13203.7|0
1629815890000|2021-08-24 14:38:10|13216.8|13204.8|13215.7|13203.7|13216.8|13204.8|13215.7|13203.7|0
1629815900000|2021-08-24 14:38:20|13211|13199|13210.9|13198.9|13212|13200|13210.9|13198.9|0
1629815910000|2021-08-24 14:38:30|13208.8|13196.8|13212.6|13192.6|13212.7|13196.8|13208.8|13192.6|1
1629815920000|2021-08-24 14:38:40|13212.7|13192.7|13212.7|13192.7|13212.7|13192.7|13212.7|13192.7|0
1629815930000|2021-08-24 14:38:50|13213.9|13193.9|13215|13195|13215|13195|13213.9|13193.9|0
1629815940000|2021-08-24 14:39:00|13213.9|13193.9|13212.7|13192.7|13213.9|13193.9|13212.7|13192.7|0
1629815950000|2021-08-24 14:39:10|13206.3|13194.3|13206.3|13194.3|13210.4|13194.3|13203.9|13190.3|0
1629815960000|2021-08-24 14:39:20|13206.5|13194.5|13206.5|13194.5|13206.5|13194.5|13206.5|13194.5|0
1629815970000|2021-08-24 14:39:30|13206.2|13194.2|13206.2|13194.2|13206.2|13194.2|13206.2|13194.2|1
1629815980000|2021-08-24 14:39:40|13207.4|13195.4|13206.2|13194.2|13207.5|13195.5|13203.8|13191.8|0
1629815990000|2021-08-24 14:39:50|13208.5|13196.5|13207.4|13195.4|13208.5|13196.5|13207.4|13195.4|0
1629816000000|2021-08-24 14:40:00|13210.8|13198.8|13215.5|13203.5|13215.5|13203.5|13210.8|13198.8|0
1629816010000|2021-08-24 14:40:10|13215.6|13203.6|13216.7|13204.7|13216.7|13204.7|13215.6|13203.6|2
1629816020000|2021-08-24 14:40:20|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|0
1629816040000|2021-08-24 14:40:40|13215.7|13203.7|13220.7|13208.7|13220.7|13208.7|13215.7|13203.7|3
1629816050000|2021-08-24 14:40:50|13219.3|13207.3|13218.1|13206.1|13219.3|13207.3|13218.1|13206.1|0
1629816060000|2021-08-24 14:41:00|13218.2|13206.2|13223.1|13211.1|13223.1|13211.1|13218.2|13206.2|0
1629816070000|2021-08-24 14:41:10|13220.8|13208.8|13218.1|13206.1|13220.8|13208.8|13218.1|13206.1|0
1629816080000|2021-08-24 14:41:20|13218|13206|13218|13206|13218|13206|13218|13206|0
1629816090000|2021-08-24 14:41:30|13218.1|13206.1|13220.6|13208.6|13220.6|13208.6|13218.1|13206.1|5
1629816120000|2021-08-24 14:42:00|13214.7|13202.7|13215.8|13203.8|13215.8|13203.8|13214.7|13202.7|1
1629816130000|2021-08-24 14:42:10|13215.9|13203.9|13217.2|13205.2|13217.2|13205.2|13215.9|13203.9|0
1629816140000|2021-08-24 14:42:20|13217.1|13205.1|13217.2|13205.2|13217.2|13205.2|13217.1|13205.1|0
1629816150000|2021-08-24 14:42:30|13217.1|13205.1|13213.5|13201.5|13217.6|13205.1|13211.2|13197.6|4
1629816160000|2021-08-24 14:42:40|13214.9|13202.9|13213.7|13201.7|13217.6|13202.9|13213.7|13197.6|3
1629816170000|2021-08-24 14:42:50|13214.1|13202.1|13214.1|13202.1|13214.1|13202.1|13214.1|13202.1|0
1629816180000|2021-08-24 14:43:00|13216|13204|13218.6|13206.6|13221.4|13206.6|13216|13200.2|5
1629816190000|2021-08-24 14:43:10|13218.8|13206.8|13219.8|13207.8|13219.8|13207.8|13218.8|13206.8|0
1629816200000|2021-08-24 14:43:20|13217.5|13205.5|13221.4|13201.4|13221.4|13205.5|13217.5|13201.4|0
1629816210000|2021-08-24 14:43:30|13220.2|13200.2|13221.4|13201.4|13221.4|13204.1|13216.1|13200.2|0
1629816220000|2021-08-24 14:43:40|13217.3|13205.3|13213.9|13201.9|13217.3|13205.3|13213.9|13201.9|0
1629816230000|2021-08-24 14:43:50|13218|13198|13218|13198|13218|13198|13218|13198|0
1629816250000|2021-08-24 14:44:10|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|0
1629816260000|2021-08-24 14:44:20|13218|13198|13218|13198|13218|13198|13218|13198|0
1629816270000|2021-08-24 14:44:30|13214.1|13202.1|13214.1|13202.1|13214.1|13202.1|13214.1|13202.1|0
1629816280000|2021-08-24 14:44:40|13216.4|13204.4|13217.8|13205.8|13217.8|13205.8|13216.4|13204.4|0
1629816290000|2021-08-24 14:44:50|13217.9|13205.9|13216.6|13204.6|13217.9|13205.9|13216.6|13204.6|0
1629816300000|2021-08-24 14:45:00|13216.5|13204.5|13221.4|13209.4|13221.4|13209.4|13216.5|13204.5|0
1629816310000|2021-08-24 14:45:10|13221.5|13209.5|13223.8|13211.8|13226|13214|13221.5|13209.5|0
1629816320000|2021-08-24 14:45:20|13227.5|13207.5|13227.5|13207.5|13228.7|13211.4|13223.4|13207.5|5
1629816330000|2021-08-24 14:45:30|13223.6|13211.6|13221.3|13209.3|13223.6|13211.6|13221.3|13209.3|0
1629816340000|2021-08-24 14:45:40|13221.4|13209.4|13223.8|13211.8|13223.8|13211.8|13221.4|13209.4|0
1629816350000|2021-08-24 14:45:50|13223.6|13211.6|13221|13209|13223.8|13211.6|13218.6|13203.8|5
1629816360000|2021-08-24 14:46:00|13225.1|13205.1|13227.5|13207.5|13227.5|13207.5|13225.1|13205.1|0
1629816370000|2021-08-24 14:46:10|13226.4|13206.4|13227.5|13207.5|13227.5|13207.5|13226.4|13206.4|0
1629816380000|2021-08-24 14:46:20|13223.4|13211.4|13223.3|13211.3|13223.4|13211.4|13223.3|13211.3|0
1629816390000|2021-08-24 14:46:30|13222.2|13210.2|13221|13209|13222.2|13210.2|13221|13209|0
1629816400000|2021-08-24 14:46:40|13218.7|13206.7|13216|13204|13218.7|13206.7|13216|13204|0
1629816410000|2021-08-24 14:46:50|13216.2|13204.2|13217.4|13205.4|13217.4|13205.4|13216.2|13204.2|0
1629816420000|2021-08-24 14:47:00|13217.3|13205.3|13219.9|13207.9|13219.9|13207.9|13217.3|13205.3|0
1629816440000|2021-08-24 14:47:20|13220|13208|13221.2|13209.2|13221.2|13209.2|13220|13208|5
1629816450000|2021-08-24 14:47:30|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|1
1629816460000|2021-08-24 14:47:40|13223.3|13203.3|13224.4|13204.4|13224.4|13204.4|13223.3|13203.3|2
1629816470000|2021-08-24 14:47:50|13221.7|13209.7|13223.3|13203.3|13225.8|13209.8|13219.2|13203.3|1
1629816480000|2021-08-24 14:48:00|13224.4|13204.4|13225.6|13205.6|13225.6|13205.6|13224.4|13204.4|0
1629816490000|2021-08-24 14:48:10|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|0
1629816500000|2021-08-24 14:48:20|13218|13206|13214.4|13202.4|13218|13206|13213.3|13201.3|0
1629816510000|2021-08-24 14:48:30|13215.7|13203.7|13215.7|13203.7|13218.1|13206.1|13214.4|13202.4|0
1629816520000|2021-08-24 14:48:40|13215.6|13203.6|13214.5|13202.5|13215.6|13203.6|13214.4|13202.4|0
1629816530000|2021-08-24 14:48:50|13215.7|13203.7|13219.2|13207.2|13219.2|13207.2|13215.7|13203.7|1
1629816540000|2021-08-24 14:49:00|13219.3|13207.3|13220.6|13208.6|13220.6|13208.6|13219.3|13207.3|0
1629816550000|2021-08-24 14:49:10|13219.3|13207.3|13219.4|13207.4|13220.5|13208.5|13219.2|13207.2|0
1629816560000|2021-08-24 14:49:20|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|0
1629816580000|2021-08-24 14:49:40|13221.7|13209.7|13226.4|13214.4|13226.4|13214.4|13221.7|13209.7|0
1629816590000|2021-08-24 14:49:50|13224|13212|13221.8|13209.8|13224|13212|13221.7|13209.7|0
1629816600000|2021-08-24 14:50:00|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|0
1629816610000|2021-08-24 14:50:10|13221.8|13209.8|13221.8|13209.8|13221.8|13209.8|13221.8|13209.8|0
1629816620000|2021-08-24 14:50:20|13220.6|13208.6|13219.4|13207.4|13220.6|13208.6|13219.3|13207.3|0
1629816630000|2021-08-24 14:50:30|13216.9|13204.9|13219.2|13207.2|13219.3|13207.3|13216.9|13204.9|0
1629816640000|2021-08-24 14:50:40|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|0
1629816650000|2021-08-24 14:50:50|13220.5|13208.5|13221.8|13209.8|13221.8|13209.8|13220.5|13208.5|4
1629816660000|2021-08-24 14:51:00|13221.7|13209.7|13223.2|13211.2|13223.2|13211.2|13221.7|13209.7|0
1629816670000|2021-08-24 14:51:10|13224.3|13212.3|13224.3|13212.3|13224.3|13212.3|13224.3|13212.3|0
1629816680000|2021-08-24 14:51:20|13224.4|13212.4|13223.2|13211.2|13226.8|13214.8|13223.2|13211.2|0
1629816690000|2021-08-24 14:51:30|13224.3|13212.3|13225.6|13213.6|13225.6|13213.6|13224.3|13212.3|0
1629816700000|2021-08-24 14:51:40|13224.3|13212.3|13225.6|13213.6|13225.6|13213.6|13224.3|13212.3|0
1629816710000|2021-08-24 14:51:50|13225.5|13213.5|13219.7|13207.7|13225.5|13213.5|13219.7|13207.7|0
1629816720000|2021-08-24 14:52:00|13220.8|13208.8|13221.9|13209.9|13224.3|13212.3|13220.8|13208.8|0
1629816730000|2021-08-24 14:52:10|13221.8|13209.8|13223.2|13211.2|13223.2|13211.2|13221.8|13209.8|0
1629816740000|2021-08-24 14:52:20|13224.3|13212.3|13224.3|13212.3|13224.3|13212.3|13224.3|13212.3|0
1629816750000|2021-08-24 14:52:30|13226.8|13214.8|13226.9|13214.9|13232.1|13214.9|13226.8|13212.1|0
1629816760000|2021-08-24 14:52:40|13226.4|13214.4|13226.4|13214.4|13226.4|13214.4|13226.4|13214.4|0
1629816770000|2021-08-24 14:52:50|13228|13216|13228|13216|13228|13216|13228|13216|0
1629816780000|2021-08-24 14:53:00|13230.5|13210.5|13226.6|13214.6|13230.5|13214.6|13224|13210.5|0
1629816790000|2021-08-24 14:53:10|13225.5|13213.5|13225.5|13213.5|13225.5|13213.5|13225.5|13213.5|0
1629816800000|2021-08-24 14:53:20|13227.9|13215.9|13226.6|13214.6|13231.7|13216|13226.5|13211.7|0
1629816810000|2021-08-24 14:53:30|13226.8|13214.8|13229.3|13217.3|13233.9|13217.3|13226.8|13212.8|2
1629816820000|2021-08-24 14:53:40|13229.2|13217.2|13226.8|13214.8|13229.2|13217.2|13226.4|13214.4|4
1629816840000|2021-08-24 14:54:00|13225.7|13213.7|13226.8|13214.8|13226.8|13214.8|13224.1|13212.1|0
1629816850000|2021-08-24 14:54:10|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|0
1629816870000|2021-08-24 14:54:30|13227.1|13215.1|13229.3|13217.3|13229.3|13217.3|13227.1|13215.1|1
1629816880000|2021-08-24 14:54:40|13228.2|13216.2|13224.1|13212.1|13230.5|13216.2|13224.1|13210.5|0
1629816890000|2021-08-24 14:54:50|13224.6|13212.6|13225.7|13213.7|13229.4|13214.8|13224.6|13209.4|4
1629816900000|2021-08-24 14:55:00|13226.8|13214.8|13226.7|13214.7|13226.8|13214.8|13226.7|13214.7|0
1629816910000|2021-08-24 14:55:10|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|13223.1|13211.1|3
1629816920000|2021-08-24 14:55:20|13221.9|13209.9|13220.6|13208.6|13221.9|13209.9|13219.4|13207.4|5
1629816930000|2021-08-24 14:55:30|13224.3|13204.3|13224.3|13204.3|13224.3|13204.3|13224.3|13204.3|10
1629816940000|2021-08-24 14:55:40|13220.5|13208.5|13225.4|13205.4|13225.4|13208.5|13220.5|13204.3|1
1629816950000|2021-08-24 14:55:50|13221.5|13209.5|13222.7|13210.7|13226.8|13210.7|13221.4|13206.8|0
1629816960000|2021-08-24 14:56:00|13221.5|13209.5|13224.2|13212.2|13225.6|13212.2|13221.5|13205.6|0
1629816970000|2021-08-24 14:56:10|13221.9|13209.9|13223|13211|13223|13211|13221.9|13209.9|0
1629816980000|2021-08-24 14:56:20|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|1
1629816990000|2021-08-24 14:56:30|13224.3|13212.3|13224|13212|13226.4|13214.4|13224|13212|1
1629817000000|2021-08-24 14:56:40|13221.5|13209.5|13221.5|13209.5|13221.5|13209.5|13221.5|13209.5|0
1629817010000|2021-08-24 14:56:50|13221.8|13209.8|13221.5|13209.5|13224|13212|13221.4|13209.4|1
1629817020000|2021-08-24 14:57:00|13223.8|13211.8|13225|13213|13229.1|13213.2|13222.8|13209.1|0
1629817030000|2021-08-24 14:57:10|13223.9|13211.9|13229.1|13209.1|13229.1|13214.2|13223.9|13207.7|2
1629817040000|2021-08-24 14:57:20|13225|13213|13229.1|13209.1|13229.1|13213|13223.8|13209.1|1
1629817050000|2021-08-24 14:57:30|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|0
1629817060000|2021-08-24 14:57:40|13229.1|13209.1|13223.8|13211.8|13229.1|13213|13223.8|13205.4|1
1629817080000|2021-08-24 14:58:00|13229.1|13209.1|13226.5|13214.5|13229.1|13214.5|13225|13209.1|0
1629817090000|2021-08-24 14:58:10|13226.7|13214.7|13229|13217|13229|13217|13226.7|13214.7|0
1629817100000|2021-08-24 14:58:20|13229.2|13217.2|13229.3|13217.3|13229.3|13217.3|13229.2|13217.2|1
1629817110000|2021-08-24 14:58:30|13232.9|13212.9|13232.9|13212.9|13232.9|13212.9|13232.8|13212.8|1
1629817120000|2021-08-24 14:58:40|13232.8|13212.8|13232.9|13212.9|13232.9|13217.3|13228.9|13212.8|1
1629817130000|2021-08-24 14:58:50|13232.8|13212.8|13232.8|13212.8|13232.8|13212.8|13232.8|13212.8|1
1629817140000|2021-08-24 14:59:00|13230.6|13210.6|13230.6|13210.6|13230.6|13214.4|13226.4|13210.6|1
1629817150000|2021-08-24 14:59:10|13226.3|13214.3|13224.1|13212.1|13230.6|13214.8|13224.1|13210.6|1
1629817160000|2021-08-24 14:59:20|13225.3|13213.3|13224.1|13212.1|13225.3|13213.3|13224.1|13212.1|0
1629817170000|2021-08-24 14:59:30|13224.2|13212.2|13218.3|13206.3|13224.2|13212.2|13217.1|13205.1|3
1629817180000|2021-08-24 14:59:40|13217.1|13205.1|13218.1|13198.1|13218.1|13205.1|13217.1|13198.1|4
1629817190000|2021-08-24 14:59:50|13214.4|13202.4|13213.1|13201.1|13218.5|13203.3|13211.9|13198.5|0
1629817200000|2021-08-24 15:00:00|13209.4|13197.4|13219.6|13199.6|13219.6|13202.4|13209.4|13197.4|0
1629817210000|2021-08-24 15:00:10|13216.9|13204.9|13219.4|13207.4|13219.4|13207.4|13216.9|13204.9|0
1629817220000|2021-08-24 15:00:20|13219.5|13207.5|13216.8|13204.8|13220.8|13208.6|13216.8|13200.8|0
1629817230000|2021-08-24 15:00:30|13214.4|13202.4|13219.6|13199.6|13219.6|13202.4|13214.4|13199.6|0
1629817240000|2021-08-24 15:00:40|13219.8|13199.8|13218.1|13206.1|13219.8|13206.1|13216.9|13199.8|0
1629817250000|2021-08-24 15:00:50|13219.6|13199.6|13215.5|13203.5|13219.6|13203.5|13214.4|13199.6|0
1629817260000|2021-08-24 15:01:00|13215.6|13203.6|13220.3|13200.3|13221.5|13207.2|13215.5|13200.3|2
1629817270000|2021-08-24 15:01:10|13216.5|13204.5|13219.1|13199.1|13222.6|13204.5|13216.5|13199.1|0
1629817290000|2021-08-24 15:01:30|13218|13198|13220.2|13200.2|13220.2|13200.2|13218|13198|0
1629817300000|2021-08-24 15:01:40|13219.1|13199.1|13219.1|13199.1|13219.1|13199.1|13219.1|13199.1|0
1629817320000|2021-08-24 15:02:00|13214.2|13202.2|13211.9|13199.9|13214.2|13202.2|13211.9|13199.9|0
1629817330000|2021-08-24 15:02:10|13213|13201|13211.8|13199.8|13213|13201|13211.8|13199.8|0
1629817350000|2021-08-24 15:02:30|13209.5|13197.5|13209.5|13197.5|13209.5|13197.5|13209.5|13197.5|0
1629817360000|2021-08-24 15:02:40|13209.4|13197.4|13204.6|13192.6|13209.4|13197.4|13204.6|13192.6|0
1629817370000|2021-08-24 15:02:50|13201.9|13189.9|13203|13191|13208.4|13191|13201.8|13187|4
1629817380000|2021-08-24 15:03:00|13201.9|13189.9|13201.8|13189.8|13202.8|13190.8|13199.4|13187.4|0
1629817390000|2021-08-24 15:03:10|13200.6|13188.6|13198.3|13186.3|13201.8|13189.8|13198.3|13186.3|0
1629817400000|2021-08-24 15:03:20|13202.1|13182.1|13196.8|13184.8|13202.1|13185.9|13196.8|13182.1|1
1629817410000|2021-08-24 15:03:30|13199.2|13187.2|13196.9|13184.9|13204.4|13187.2|13196.8|13182.1|2
1629817430000|2021-08-24 15:03:50|13199.4|13187.4|13196.9|13184.9|13199.4|13187.4|13196.9|13184.9|0
1629817440000|2021-08-24 15:04:00|13196.8|13184.8|13202.2|13182.2|13202.2|13184.9|13194.5|13182.2|0
1629817450000|2021-08-24 15:04:10|13198|13186|13196.8|13184.8|13198|13186|13196.8|13184.8|0
1629817460000|2021-08-24 15:04:20|13199.1|13187.1|13196.6|13184.6|13200.2|13188.2|13196.6|13184.6|9
1629817480000|2021-08-24 15:04:40|13194.2|13182.2|13196.6|13184.6|13196.6|13184.6|13194.2|13182.2|0
1629817490000|2021-08-24 15:04:50|13195.5|13183.5|13196.8|13184.8|13196.8|13184.8|13195.5|13183.5|0
1629817500000|2021-08-24 15:05:00|13199.2|13187.2|13195.6|13183.6|13199.2|13187.2|13195.6|13183.6|2
1629817510000|2021-08-24 15:05:10|13195.4|13183.4|13194.1|13182.1|13195.6|13183.6|13193.1|13181.1|4
1629817530000|2021-08-24 15:05:30|13194.2|13182.2|13194.4|13182.4|13196.8|13184.8|13194.2|13182.2|1
1629817540000|2021-08-24 15:05:40|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|0
1629817550000|2021-08-24 15:05:50|13192.1|13180.1|13192.1|13180.1|13192.1|13180.1|13192.1|13180.1|1
1629817560000|2021-08-24 15:06:00|13192.2|13180.2|13200.7|13188.7|13200.7|13188.7|13192.2|13180.2|3
1629817570000|2021-08-24 15:06:10|13200.6|13188.6|13202.2|13182.2|13203.2|13188.7|13198.9|13182.1|2
1629817580000|2021-08-24 15:06:20|13196.9|13184.9|13194.5|13182.5|13196.9|13184.9|13194.5|13182.5|0
1629817590000|2021-08-24 15:06:30|13196.8|13184.8|13193.3|13181.3|13198|13186|13192.1|13180.1|2
1629817600000|2021-08-24 15:06:40|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|13193.3|13181.3|0
1629817610000|2021-08-24 15:06:50|13195.6|13183.6|13193.3|13181.3|13195.6|13183.6|13193.3|13181.3|0
1629817620000|2021-08-24 15:07:00|13194.4|13182.4|13194.3|13182.3|13194.4|13182.4|13192|13180|0
1629817630000|2021-08-24 15:07:10|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|0
1629817640000|2021-08-24 15:07:20|13192.1|13180.1|13192.1|13180.1|13192.1|13180.1|13192.1|13180.1|0
1629817650000|2021-08-24 15:07:30|13189.9|13177.9|13189.6|13177.6|13190.8|13178.8|13189.6|13177.6|3
1629817670000|2021-08-24 15:07:50|13188.4|13176.4|13187.1|13175.1|13189.5|13177.5|13187.1|13175.1|1
1629817680000|2021-08-24 15:08:00|13188.3|13176.3|13190.7|13178.7|13190.7|13178.7|13188.3|13176.3|0
1629817690000|2021-08-24 15:08:10|13189.5|13177.5|13190.7|13178.7|13194.2|13182.2|13189.5|13177.5|0
1629817700000|2021-08-24 15:08:20|13189.5|13177.5|13188.3|13176.3|13189.5|13177.5|13188.3|13176.3|0
1629817710000|2021-08-24 15:08:30|13187.1|13175.1|13186.9|13174.9|13187.1|13175.1|13186.9|13174.9|22
1629817720000|2021-08-24 15:08:40|13185.6|13173.6|13184.4|13172.4|13185.6|13173.6|13183.2|13171.2|1
1629817730000|2021-08-24 15:08:50|13185.6|13173.6|13185.6|13173.6|13185.7|13173.7|13185.6|13173.6|0
1629817740000|2021-08-24 15:09:00|13186.7|13174.7|13184.4|13172.4|13186.8|13174.8|13184.4|13172.4|0
1629817750000|2021-08-24 15:09:10|13185.6|13173.6|13184.4|13172.4|13185.6|13173.6|13184.4|13172.4|0
1629817780000|2021-08-24 15:09:40|13186.8|13174.8|13182.3|13170.3|13186.8|13174.8|13181.9|13169.9|0
1629817790000|2021-08-24 15:09:50|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|0
1629817800000|2021-08-24 15:10:00|13189.2|13177.2|13189.1|13177.1|13191.5|13179.5|13189.1|13177.1|3
1629817810000|2021-08-24 15:10:10|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|0
1629817830000|2021-08-24 15:10:30|13189.1|13177.1|13189.1|13177.1|13189.1|13177.1|13189.1|13177.1|0
1629817840000|2021-08-24 15:10:40|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|0
1629817860000|2021-08-24 15:11:00|13193.7|13181.7|13196.1|13184.1|13196.1|13184.1|13193.7|13181.7|0
1629817870000|2021-08-24 15:11:10|||||||||2
1629817880000|2021-08-24 15:11:20|||||||||1
1629817890000|2021-08-24 15:11:30|||||||||1
1629817900000|2021-08-24 15:11:40|||||||||2
1629817920000|2021-08-24 15:12:00|13193.7|13181.7|13196|13184|13196|13184|13193.7|13181.7|3
1629817930000|2021-08-24 15:12:10|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|2
1629817940000|2021-08-24 15:12:20|13196|13184|13196|13184|13196|13184|13196|13184|1
1629817960000|2021-08-24 15:12:40|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|1
1629817970000|2021-08-24 15:12:50|13196|13184|13196|13184|13196|13184|13196|13184|2
1629817980000|2021-08-24 15:13:00|13197.1|13185.1|13198.3|13186.3|13198.3|13186.3|13197.1|13185.1|0
1629817990000|2021-08-24 15:13:10|13197.1|13185.1|13198.3|13186.3|13198.3|13186.3|13197.1|13185.1|1
1629818000000|2021-08-24 15:13:20|13196.1|13184.1|13197.1|13185.1|13197.1|13185.1|13196.1|13184.1|1
1629818010000|2021-08-24 15:13:30|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13197.1|13185.1|0
1629818020000|2021-08-24 15:13:40|13200.7|13188.7|13200.6|13188.6|13200.7|13188.7|13200.6|13188.6|1
1629818030000|2021-08-24 15:13:50|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|4
1629818040000|2021-08-24 15:14:00|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|1
1629818050000|2021-08-24 15:14:10|13200.6|13188.6|13200.6|13188.6|13200.6|13188.6|13200.6|13188.6|1
1629818060000|2021-08-24 15:14:20|||||||||1
1629818080000|2021-08-24 15:14:40|13205.1|13193.1|13205.1|13193.1|13205.1|13193.1|13205.1|13193.1|6
1629818090000|2021-08-24 15:14:50|13209.7|13197.7|13208.6|13196.6|13209.7|13197.7|13208.6|13196.6|2
1629818100000|2021-08-24 15:15:00|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|13209.6|13197.6|2
1629818110000|2021-08-24 15:15:10|13209.6|13197.6|13209.6|13197.6|13209.6|13197.6|13209.6|13197.6|0
1629818120000|2021-08-24 15:15:20|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|2
1629818140000|2021-08-24 15:15:40|13212|13200|13213.1|13201.1|13213.1|13201.1|13212|13200|0
1629818160000|2021-08-24 15:16:00|13214.3|13202.3|13214.4|13202.4|13215.6|13203.6|13214.2|13202.2|6
1629818180000|2021-08-24 15:16:20|13214.3|13202.3|13214.4|13202.4|13215.7|13203.7|13213.3|13201.3|0
1629818190000|2021-08-24 15:16:30|13214.5|13202.5|13215.7|13203.7|13215.7|13203.7|13214.5|13202.5|0
1629818210000|2021-08-24 15:16:50|13225.8|13195.8|13227|13197|13227|13197|13225.8|13195.8|0
1629818220000|2021-08-24 15:17:00|13229.3|13199.3|13228.5|13198.5|13229.3|13204.3|13222.3|13198.5|0
1629818230000|2021-08-24 15:17:10|13229.7|13199.7|13223.4|13203.4|13229.7|13203.4|13223.4|13199.7|0
1629818250000|2021-08-24 15:17:30|13228.5|13198.5|13228.5|13198.5|13228.5|13198.5|13228.5|13198.5|0
1629818280000|2021-08-24 15:18:00|13229.7|13199.7|13230.8|13200.8|13230.8|13205.7|13223.4|13199.7|0
1629818290000|2021-08-24 15:18:10|13233.1|13203.1|13235.7|13205.7|13235.7|13205.7|13233.1|13203.1|2
1629818310000|2021-08-24 15:18:30|13236.7|13206.7|13235.4|13205.4|13236.7|13206.7|13235.4|13205.4|0
1629818320000|2021-08-24 15:18:40|13230.3|13210.3|13236.6|13206.6|13236.6|13210.3|13230.3|13204.2|0
1629818330000|2021-08-24 15:18:50|13235.4|13205.4|13234.2|13204.2|13235.4|13205.4|13234.2|13204.2|0
1629818340000|2021-08-24 15:19:00|13235.4|13205.4|13237.8|13207.8|13238.9|13208.9|13235.4|13205.4|0
1629818350000|2021-08-24 15:19:10|13235.4|13205.4|13236.6|13206.6|13237.8|13207.8|13235.4|13205.4|0
1629818370000|2021-08-24 15:19:30|13240.1|13210.1|13237.8|13207.8|13240.1|13210.1|13237.8|13207.8|0
1629818380000|2021-08-24 15:19:40|13236.5|13206.5|13238.9|13208.9|13238.9|13208.9|13236.5|13206.5|0
1629818400000|2021-08-24 15:20:00|13241.2|13211.2|13241.4|13211.4|13241.4|13211.4|13240.2|13210.2|0
1629818410000|2021-08-24 15:20:10|13241.3|13211.3|13240.2|13210.2|13241.3|13211.3|13240.2|13210.2|0
1629818420000|2021-08-24 15:20:20|13235.4|13205.4|13230.6|13210.6|13235.4|13210.6|13230.6|13204.2|0
1629818440000|2021-08-24 15:20:40|13226.9|13214.9|13231.1|13211.1|13231.1|13214.9|13226.9|13211.1|5
1629818450000|2021-08-24 15:20:50|13227.5|13215.5|13227.5|13215.5|13227.5|13215.5|13227.5|13215.5|0
1629818460000|2021-08-24 15:21:00|13230|13218|13229.9|13217.9|13232.3|13220.3|13229.9|13217.9|0
1629818480000|2021-08-24 15:21:20|13228.7|13216.7|13229.9|13217.9|13229.9|13217.9|13227.5|13215.5|0
1629818490000|2021-08-24 15:21:30|13228.6|13216.6|13228.7|13216.7|13228.7|13216.7|13227.6|13215.6|0
1629818500000|2021-08-24 15:21:40|13227.5|13215.5|13225.2|13213.2|13227.5|13215.5|13225.1|13213.1|0
1629818510000|2021-08-24 15:21:50|13226.2|13214.2|13225.1|13213.1|13226.2|13214.2|13225.1|13213.1|0
1629818520000|2021-08-24 15:22:00|13227.4|13215.4|13230|13218|13230|13218|13227.4|13215.4|2
1629818530000|2021-08-24 15:22:10|13232.3|13220.3|13230|13218|13232.3|13220.3|13230|13218|0
1629818550000|2021-08-24 15:22:30|13228.8|13216.8|13227.6|13215.6|13228.8|13216.8|13227.6|13215.6|2
1629818560000|2021-08-24 15:22:40|13227.5|13215.5|13227.6|13215.6|13228.7|13216.7|13227.5|13215.5|0
1629818570000|2021-08-24 15:22:50|13227.5|13215.5|13228.7|13216.7|13228.7|13216.7|13227.5|13215.5|0
1629818580000|2021-08-24 15:23:00|13228.6|13216.6|13227.5|13215.5|13228.6|13216.6|13227.5|13215.5|2
1629818590000|2021-08-24 15:23:10|13227.4|13215.4|13223.6|13211.6|13227.4|13215.4|13222.4|13210.4|8
1629818610000|2021-08-24 15:23:30|13222.4|13210.4|13220.1|13208.1|13222.4|13210.4|13220.1|13208.1|2
1629818620000|2021-08-24 15:23:40|13219.9|13207.9|13218.7|13206.7|13219.9|13207.9|13218.7|13206.7|2
1629818630000|2021-08-24 15:23:50|13218.8|13206.8|13221.1|13209.1|13221.1|13209.1|13218.8|13206.8|0
1629818640000|2021-08-24 15:24:00|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|0
1629818650000|2021-08-24 15:24:10|13222.3|13210.3|13219.9|13207.9|13222.3|13210.3|13219.9|13207.9|3
1629818660000|2021-08-24 15:24:20|13220|13208|13221.1|13209.1|13221.1|13209.1|13220|13208|1
1629818670000|2021-08-24 15:24:30|13219.9|13207.9|13217.7|13205.7|13220|13208|13217.7|13205.7|2
1629818680000|2021-08-24 15:24:40|13217.6|13205.6|13217.5|13197.5|13219.9|13205.6|13217.5|13197.5|1
1629818690000|2021-08-24 15:24:50|13218.7|13198.7|13209.9|13197.9|13218.7|13201.4|13209.9|13197.5|0
1629818700000|2021-08-24 15:25:00|13211.1|13199.1|13207.5|13195.5|13211.1|13199.1|13207.5|13195.5|0
1629818710000|2021-08-24 15:25:10|13209.9|13197.9|13207.5|13195.5|13209.9|13197.9|13207.5|13195.5|0
1629818730000|2021-08-24 15:25:30|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|0
1629818740000|2021-08-24 15:25:40|13206.2|13194.2|13204.9|13192.9|13206.2|13194.2|13204.9|13192.9|2
1629818750000|2021-08-24 15:25:50|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|0
1629818760000|2021-08-24 15:26:00|13207.3|13195.3|13206.1|13194.1|13212.5|13197.6|13206.1|13192.5|0
1629818770000|2021-08-24 15:26:10|13207.3|13195.3|13206.1|13194.1|13207.3|13195.3|13206.1|13194.1|0
1629818780000|2021-08-24 15:26:20|13207.3|13195.3|13212.5|13192.5|13212.5|13195.3|13207.3|13191.4|0
1629818790000|2021-08-24 15:26:30|13213.7|13193.7|13212.5|13192.5|13213.7|13193.7|13212.5|13192.5|0
1629818800000|2021-08-24 15:26:40|13208.4|13196.4|13206.1|13194.1|13208.4|13196.4|13206.1|13194.1|0
1629818820000|2021-08-24 15:27:00|13206|13194|13207.3|13195.3|13207.3|13195.3|13206|13194|0
1629818830000|2021-08-24 15:27:10|13212.5|13192.5|13212.5|13192.5|13214.8|13194.8|13212.5|13192.5|0
1629818840000|2021-08-24 15:27:20|13213.7|13193.7|13207.3|13195.3|13213.7|13195.3|13207.3|13193.7|0
1629818850000|2021-08-24 15:27:30|13211.4|13191.4|13211.4|13191.4|13211.4|13191.4|13211.4|13191.4|0
1629818860000|2021-08-24 15:27:40|13212.5|13192.5|13214.9|13194.9|13214.9|13194.9|13212.5|13192.5|0
1629818870000|2021-08-24 15:27:50|13216.1|13196.1|13216.1|13196.1|13216.1|13196.1|13216.1|13196.1|0
1629818880000|2021-08-24 15:28:00|13214.9|13194.9|13214.9|13194.9|13214.9|13194.9|13214.9|13194.9|0
1629818890000|2021-08-24 15:28:10|13216.1|13196.1|13205|13193|13216.1|13196.4|13204.9|13192.9|0
1629818900000|2021-08-24 15:28:20|13204.9|13192.9|13201.4|13189.4|13204.9|13192.9|13201.4|13189.4|0
1629818910000|2021-08-24 15:28:30|13202.5|13190.5|13202.5|13190.5|13202.5|13190.5|13202.5|13190.5|0
1629818920000|2021-08-24 15:28:40|13202.6|13190.6|13202.6|13190.6|13202.6|13190.6|13202.5|13190.5|1
1629818930000|2021-08-24 15:28:50|13203.8|13191.8|13203.8|13191.8|13203.8|13191.8|13203.8|13191.8|0
1629818940000|2021-08-24 15:29:00|13205|13193|13201.4|13189.4|13206.1|13194.1|13201.4|13189.4|0
1629818950000|2021-08-24 15:29:10|||||||||1
1629818960000|2021-08-24 15:29:20|13200.1|13188.1|13206.3|13176.3|13207.5|13188.1|13200.1|13175.2|3
1629818970000|2021-08-24 15:29:30|13206.4|13176.4|13200.2|13170.2|13206.4|13176.4|13200|13170|0
1629818980000|2021-08-24 15:29:40|13200.3|13170.3|13200.3|13170.3|13202.6|13172.6|13200.3|13170.3|0
1629818990000|2021-08-24 15:29:50|13200.2|13170.2|13200.2|13170.2|13200.2|13170.2|13200.2|13170.2|0
1629819000000|2021-08-24 15:30:00|13200.3|13170.3|13201.5|13171.5|13202.6|13172.6|13200.3|13170.3|2
1629819010000|2021-08-24 15:30:10|13201.4|13171.4|13201.4|13171.4|13201.4|13171.4|13201.4|13171.4|0
1629819030000|2021-08-24 15:30:30|13200.1|13170.1|13200.1|13170.1|13200.1|13170.1|13200.1|13170.1|0
1629819050000|2021-08-24 15:30:50|13198.9|13168.9|13196.6|13166.6|13198.9|13168.9|13195.5|13165.5|0
1629819060000|2021-08-24 15:31:00|13197.7|13167.7|13200.6|13170.6|13200.6|13170.6|13197.7|13167.7|0
1629819070000|2021-08-24 15:31:10|13201.7|13171.7|13199.2|13169.2|13201.8|13171.8|13199.2|13169.2|0
1629819080000|2021-08-24 15:31:20|13198.1|13168.1|13200.5|13170.5|13200.5|13170.5|13198.1|13168.1|0
1629819100000|2021-08-24 15:31:40|13200.6|13170.6|13200.5|13170.5|13200.6|13170.6|13200.5|13170.5|0
1629819110000|2021-08-24 15:31:50|13201.6|13171.6|13200.5|13170.5|13201.6|13171.6|13200.5|13170.5|0
1629819120000|2021-08-24 15:32:00|13197.2|13177.2|13194.5|13182.5|13197.2|13182.5|13193.4|13177.2|0
1629819130000|2021-08-24 15:32:10|13198.7|13178.7|13198.7|13178.7|13198.7|13178.7|13198.7|13178.7|0
1629819140000|2021-08-24 15:32:20|13199.9|13179.9|13198.7|13178.7|13199.9|13179.9|13198.7|13178.7|0
1629819160000|2021-08-24 15:32:40|13194.5|13182.5|13197|13185|13197|13185|13194.5|13182.5|1
1629819170000|2021-08-24 15:32:50|13198.1|13186.1|13199.5|13187.5|13199.5|13187.5|13198.1|13186.1|0
1629819180000|2021-08-24 15:33:00|13198.4|13186.4|13197|13185|13198.4|13186.4|13197|13185|0
1629819190000|2021-08-24 15:33:10|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|0
1629819210000|2021-08-24 15:33:30|13199.5|13187.5|13200|13180|13201|13187.5|13199.5|13180|0
1629819220000|2021-08-24 15:33:40|13199.9|13179.9|13198.7|13178.7|13200|13180|13198.7|13178.7|0
1629819240000|2021-08-24 15:34:00|13197.1|13185.1|13200|13180|13201|13185.1|13197.1|13179.9|0
1629819250000|2021-08-24 15:34:10|13200.1|13180.1|13200|13180|13201.2|13181.2|13200|13180|0
1629819260000|2021-08-24 15:34:20|13199.9|13179.9|13198.7|13178.7|13199.9|13179.9|13198.7|13178.7|0
1629819270000|2021-08-24 15:34:30|13198.5|13178.5|13196.2|13176.2|13198.5|13178.5|13196.2|13176.2|0
1629819280000|2021-08-24 15:34:40|13196.1|13176.1|13196.2|13176.2|13196.2|13176.2|13195|13175|0
1629819290000|2021-08-24 15:34:50|13192|13180|13192|13180|13192|13180|13192|13180|0
1629819300000|2021-08-24 15:35:00|13191.9|13179.9|13197.3|13177.3|13197.3|13181.2|13190.8|13176.1|0
1629819310000|2021-08-24 15:35:10|||||||||1
1629819320000|2021-08-24 15:35:20|13193.4|13181.4|13192|13180|13198.4|13183.7|13192|13178.4|2
1629819330000|2021-08-24 15:35:30|13190.8|13178.8|13185.9|13173.9|13190.8|13178.8|13184.5|13172.5|2
1629819340000|2021-08-24 15:35:40|13186.8|13174.8|13183.3|13171.3|13186.8|13174.8|13182|13170|4
1629819350000|2021-08-24 15:35:50|13186|13166|13183.3|13171.3|13186|13171.3|13182|13166|0
1629819360000|2021-08-24 15:36:00|13187.5|13167.5|13187.5|13167.5|13187.6|13167.6|13187.4|13167.4|0
1629819380000|2021-08-24 15:36:20|13188.7|13168.7|13187.6|13167.6|13188.7|13168.7|13187.5|13167.5|1
1629819390000|2021-08-24 15:36:30|13188.7|13168.7|13188.7|13168.7|13188.7|13168.7|13188.7|13168.7|0
1629819400000|2021-08-24 15:36:40|13187.6|13167.6|13188.7|13168.7|13188.7|13168.7|13186.5|13166.5|0
1629819410000|2021-08-24 15:36:50|13188.6|13168.6|13187.5|13167.5|13188.6|13168.6|13187.5|13167.5|0
1629819420000|2021-08-24 15:37:00|13187.4|13167.4|13187.5|13167.5|13187.6|13167.6|13186.4|13166.4|0
1629819430000|2021-08-24 15:37:10|13187.6|13167.6|13183.8|13171.8|13190|13171.8|13183.7|13167.6|0
1629819440000|2021-08-24 15:37:20|13181.4|13169.4|13182.5|13162.5|13184.2|13169.4|13180.2|13162.5|1
1629819450000|2021-08-24 15:37:30|13182.4|13162.4|13178.9|13158.9|13182.4|13162.4|13178.9|13158.9|0
1629819460000|2021-08-24 15:37:40|13181.2|13161.2|13180|13160|13181.2|13161.2|13180|13160|0
1629819470000|2021-08-24 15:37:50|13180.1|13160.1|13181.2|13161.2|13181.2|13161.2|13180.1|13160.1|0
1629819480000|2021-08-24 15:38:00|13181.4|13161.4|13181.3|13161.3|13181.4|13161.4|13181.2|13161.2|0
1629819490000|2021-08-24 15:38:10|13182.4|13162.4|13182.4|13162.4|13182.4|13162.4|13182.4|13162.4|0
1629819500000|2021-08-24 15:38:20|13182.3|13162.3|13177.6|13165.6|13182.3|13165.6|13175.2|13158.8|0
1629819510000|2021-08-24 15:38:30|13178.7|13166.7|13179.8|13167.8|13181|13169|13178.7|13166.7|0
1629819520000|2021-08-24 15:38:40|13177.6|13165.6|13177.5|13165.5|13178.7|13166.7|13177.5|13165.5|0
1629819530000|2021-08-24 15:38:50|13178.7|13166.7|13177.6|13165.6|13178.7|13166.7|13177.5|13165.5|0
1629819540000|2021-08-24 15:39:00|13178.6|13166.6|13175.2|13163.2|13178.6|13166.6|13172.9|13160.9|7
1629819550000|2021-08-24 15:39:10|13174|13162|13184|13154|13184.1|13162.1|13174|13154|2
1629819560000|2021-08-24 15:39:20|13178.5|13158.5|13173.2|13161.2|13178.5|13162.4|13173.2|13158.5|0
1629819570000|2021-08-24 15:39:30|13172|13160|13170.8|13158.8|13172|13160|13170.8|13158.8|0
1629819580000|2021-08-24 15:39:40|13169.7|13157.7|13169.7|13157.7|13169.7|13157.7|13169.7|13157.7|0
1629819590000|2021-08-24 15:39:50|13169.8|13157.8|13172.1|13160.1|13172.1|13160.1|13169.8|13157.8|0
1629819600000|2021-08-24 15:40:00|13172|13160|13166.2|13154.2|13173.2|13161.2|13166|13154|0
1629819610000|2021-08-24 15:40:10|13166|13154|13167.2|13147.2|13167.2|13154|13165.9|13145.9|1
1629819630000|2021-08-24 15:40:30|13167|13147|13169.3|13149.3|13169.3|13152.1|13164.1|13145.9|0
1629819640000|2021-08-24 15:40:40|13170.6|13150.6|13170.6|13150.6|13170.6|13150.6|13170.6|13150.6|0
1629819650000|2021-08-24 15:40:50|13168.2|13148.2|13168.2|13148.2|13168.2|13148.2|13168.2|13148.2|0
1629819660000|2021-08-24 15:41:00|13170.6|13150.6|13171.8|13151.8|13175.2|13155.2|13170.6|13150.6|0
1629819670000|2021-08-24 15:41:10|13170.7|13150.7|13166.4|13154.4|13170.7|13154.4|13166.4|13150.7|0
1629819680000|2021-08-24 15:41:20|13165.1|13153.1|13165.1|13153.1|13165.1|13153.1|13165.1|13153.1|0
1629819700000|2021-08-24 15:41:40|13166.4|13154.4|13165.2|13153.2|13166.4|13154.4|13165.2|13153.2|0
1629819720000|2021-08-24 15:42:00|13164.1|13152.1|13160.6|13148.6|13164.1|13152.1|13160.3|13148.3|5
1629819750000|2021-08-24 15:42:30|13164|13152|13156|13144|13164|13152|13156|13144|5
1629819760000|2021-08-24 15:42:40|13157.1|13145.1|13160.1|13148.1|13161.2|13149.2|13156.5|13144.5|4
1629819770000|2021-08-24 15:42:50|13161.2|13149.2|13158.9|13146.9|13161.2|13149.2|13157.6|13145.6|0
1629819780000|2021-08-24 15:43:00|13160.1|13148.1|13158.9|13146.9|13161.2|13149.2|13157.6|13145.6|0
1629819790000|2021-08-24 15:43:10|13161.2|13149.2|13160.1|13148.1|13161.2|13149.2|13160.1|13148.1|4
1629819800000|2021-08-24 15:43:20|13160|13148|13161.2|13149.2|13161.2|13149.2|13160|13148|2
1629819810000|2021-08-24 15:43:30|13166.5|13146.5|13165|13153|13168.8|13153|13165|13146.5|0
1629819820000|2021-08-24 15:43:40|13164.9|13152.9|13164.9|13152.9|13164.9|13152.9|13164.9|13152.9|0
1629819830000|2021-08-24 15:43:50|13162.7|13150.7|13160|13148|13163.9|13151.9|13160|13148|1
1629819840000|2021-08-24 15:44:00|13161.3|13149.3|13161.4|13149.4|13161.4|13149.4|13161.3|13149.3|0
1629819850000|2021-08-24 15:44:10|13166.6|13146.6|13161.4|13149.4|13168.9|13151.5|13161.4|13146.6|0
1629819860000|2021-08-24 15:44:20|13161.3|13149.3|13165.2|13153.2|13168.8|13153.2|13161.3|13148.8|0
1629819870000|2021-08-24 15:44:30|13166.5|13154.5|13170.1|13150.1|13170.1|13154.5|13166.4|13148.8|2
1629819880000|2021-08-24 15:44:40|13171.3|13151.3|13171.3|13151.3|13171.3|13151.3|13170.1|13150.1|0
1629819900000|2021-08-24 15:45:00|13173.8|13153.8|13178.7|13158.7|13178.7|13158.7|13173.8|13153.8|0
1629819910000|2021-08-24 15:45:10|13179.8|13159.8|13177.1|13165.1|13179.8|13165.1|13177.1|13159.8|0
1629819920000|2021-08-24 15:45:20|13172.5|13160.5|13173.9|13153.9|13177.5|13161.7|13169.9|13153.8|0
1629819930000|2021-08-24 15:45:30|13175|13155|13171|13159|13175.2|13159|13171|13155|0
1629819940000|2021-08-24 15:45:40|13169.7|13157.7|13168.5|13156.5|13169.7|13157.7|13168.5|13156.5|0
1629819950000|2021-08-24 15:45:50|13168.4|13156.4|13167.3|13155.3|13168.4|13156.4|13167.3|13155.3|0
1629819960000|2021-08-24 15:46:00|13169.7|13157.7|13169.8|13157.8|13169.8|13157.8|13169.7|13157.7|0
1629819970000|2021-08-24 15:46:10|13169.9|13157.9|13171.2|13159.2|13172.3|13160.3|13169.8|13157.8|1
1629819980000|2021-08-24 15:46:20|13171.1|13159.1|13176.4|13156.4|13176.4|13160.2|13169.9|13156.4|0
1629819990000|2021-08-24 15:46:30|13177.6|13157.6|13170.9|13158.9|13177.6|13160.1|13169.9|13157.6|0
1629820000000|2021-08-24 15:46:40|13168.7|13156.7|13165.2|13153.2|13168.7|13156.7|13160|13148|12
1629820010000|2021-08-24 15:46:50|13169.6|13149.6|13169.6|13149.6|13169.6|13149.6|13169.6|13149.6|11
1629820020000|2021-08-24 15:47:00|13166.1|13146.1|13167.3|13147.3|13167.4|13147.4|13166.1|13146.1|2
1629820030000|2021-08-24 15:47:10|13167.4|13147.4|13167.7|13155.7|13169.7|13155.7|13165.2|13147.4|0
1629820040000|2021-08-24 15:47:20|13170|13158|13170|13158|13170|13158|13170|13158|0
1629820070000|2021-08-24 15:47:50|13172.4|13160.4|13176.4|13156.4|13177.7|13161.5|13172.4|13156.4|0
1629820080000|2021-08-24 15:48:00|13172.5|13160.5|13177.4|13165.4|13177.4|13165.4|13172.5|13160.5|0
1629820090000|2021-08-24 15:48:10|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|0
1629820100000|2021-08-24 15:48:20|13178.5|13166.5|13182.4|13170.4|13182.5|13170.5|13178.5|13166.5|5
1629820110000|2021-08-24 15:48:30|13186.7|13166.7|13191.4|13171.4|13191.4|13171.4|13186.7|13166.7|0
1629820120000|2021-08-24 15:48:40|13192.6|13172.6|13182.5|13170.5|13193.8|13173.8|13182.5|13166.6|0
1629820130000|2021-08-24 15:48:50|13187.8|13167.8|13182.5|13170.5|13187.8|13171.7|13182.5|13167.8|0
1629820140000|2021-08-24 15:49:00|13186.6|13166.6|13188.9|13168.9|13188.9|13171.7|13181.3|13166.5|0
1629820150000|2021-08-24 15:49:10|13184.8|13172.8|13188.9|13168.9|13188.9|13172.8|13184.8|13168.9|0
1629820160000|2021-08-24 15:49:20|13185|13173|13188.9|13168.9|13189|13173|13185|13168.9|0
1629820170000|2021-08-24 15:49:30|13182.5|13170.5|13182.4|13170.4|13182.5|13170.5|13182.4|13170.4|0
1629820180000|2021-08-24 15:49:40|13181.3|13169.3|13181.3|13169.3|13181.3|13169.3|13181.3|13169.3|0
1629820190000|2021-08-24 15:49:50|13182.4|13170.4|13181.3|13169.3|13182.4|13170.4|13181.3|13169.3|0
1629820200000|2021-08-24 15:50:00|13185.3|13173.3|13185|13173|13188.9|13173.3|13185|13168.9|2
1629820210000|2021-08-24 15:50:10|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|0
1629820220000|2021-08-24 15:50:20|13193.9|13173.9|13187.4|13175.4|13195.1|13177.7|13187.4|13172.7|0
1629820230000|2021-08-24 15:50:30|13187.3|13175.3|13186.2|13174.2|13187.4|13175.4|13186.2|13174.2|0
1629820240000|2021-08-24 15:50:40|13189.7|13177.7|13189.8|13177.8|13189.8|13177.8|13189.7|13177.7|0
1629820250000|2021-08-24 15:50:50|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|0
1629820260000|2021-08-24 15:51:00|13189.9|13177.9|13197|13185|13198.3|13186.3|13189.9|13177.9|2
1629820270000|2021-08-24 15:51:10|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|0
1629820280000|2021-08-24 15:51:20|13199.5|13187.5|13200.7|13188.7|13200.7|13188.7|13199.5|13187.5|1
1629820300000|2021-08-24 15:51:40|13198.3|13186.3|13197.1|13185.1|13198.3|13186.3|13197.1|13185.1|0
1629820310000|2021-08-24 15:51:50|13198.4|13186.4|13203.9|13183.9|13205.1|13188.7|13198.4|13182.7|0
1629820320000|2021-08-24 15:52:00|13206.3|13186.3|13205.1|13185.1|13206.3|13186.3|13205.1|13185.1|0
1629820330000|2021-08-24 15:52:10|13206.3|13186.3|13202.1|13190.1|13206.3|13190.3|13202.1|13186|0
1629820340000|2021-08-24 15:52:20|13204.9|13184.9|13203.7|13183.7|13205|13189|13201|13181.3|1
1629820350000|2021-08-24 15:52:30|13199.8|13187.8|13199.6|13187.6|13203.8|13187.8|13199.6|13183.7|0
1629820360000|2021-08-24 15:52:40|13198.4|13186.4|13198.4|13186.4|13199.6|13187.6|13198.4|13186.4|0
1629820370000|2021-08-24 15:52:50|13198.3|13186.3|13196.9|13184.9|13198.4|13186.4|13196.9|13184.9|0
1629820380000|2021-08-24 15:53:00|13196.8|13184.8|13196.8|13184.8|13196.9|13184.9|13195.7|13183.7|1
1629820390000|2021-08-24 15:53:10|13194.5|13182.5|13194.5|13182.5|13195.7|13183.7|13194.5|13182.5|0
1629820400000|2021-08-24 15:53:20|13194.4|13182.4|13193.3|13181.3|13194.4|13182.4|13193.3|13181.3|0
1629820410000|2021-08-24 15:53:30|13192|13180|13193.4|13181.4|13193.4|13181.4|13189.6|13177.6|0
1629820420000|2021-08-24 15:53:40|13194.4|13182.4|13198.1|13178.1|13198.1|13182.5|13193.3|13178.1|9
1629820430000|2021-08-24 15:53:50|13198.2|13178.2|13198.1|13178.1|13199.4|13179.4|13198.1|13178.1|0
1629820440000|2021-08-24 15:54:00|13198.2|13178.2|13200.5|13180.5|13200.5|13180.5|13198.2|13178.2|0
1629820450000|2021-08-24 15:54:10|13201.6|13181.6|13200.5|13180.5|13201.6|13181.6|13200.5|13180.5|0
1629820460000|2021-08-24 15:54:20|13200.4|13180.4|13197.1|13177.1|13200.4|13180.4|13197.1|13177.1|0
1629820480000|2021-08-24 15:54:40|13197|13177|13197|13177|13197|13179.7|13190.5|13177|0
1629820490000|2021-08-24 15:54:50|13197.1|13177.1|13197|13177|13197.1|13177.1|13197|13177|2
1629820500000|2021-08-24 15:55:00|13191.7|13179.7|13197|13177|13197|13179.7|13191.7|13177|0
1629820510000|2021-08-24 15:55:10|13198.1|13178.1|13200.5|13180.5|13200.5|13180.5|13198.1|13178.1|0
1629820530000|2021-08-24 15:55:30|13199.4|13179.4|13199.4|13179.4|13199.4|13179.4|13199.4|13179.4|0
1629820560000|2021-08-24 15:56:00|13201.7|13181.7|13201.7|13181.7|13201.7|13181.7|13201.7|13181.7|0
1629820570000|2021-08-24 15:56:10|13198.9|13186.9|13202.8|13182.8|13203.9|13186.9|13198.9|13182.8|0
1629820580000|2021-08-24 15:56:20|13203.9|13183.9|13203.9|13183.9|13203.9|13183.9|13203.9|13183.9|0
1629820610000|2021-08-24 15:56:50|||||||||9
1629820620000|2021-08-24 15:57:00|13202.8|13182.8|13198.9|13186.9|13202.8|13186.9|13198.9|13182.8|0
1629820630000|2021-08-24 15:57:10|13197.7|13185.7|13197.8|13185.8|13197.8|13185.8|13196.5|13184.5|0
1629820640000|2021-08-24 15:57:20|13197.7|13185.7|13197.7|13185.7|13197.7|13185.7|13197.7|13185.7|0
1629820650000|2021-08-24 15:57:30|13198.9|13186.9|13198.8|13186.8|13201.2|13189.2|13198.8|13186.8|0
1629820660000|2021-08-24 15:57:40|13198.7|13186.7|13199.9|13187.9|13199.9|13187.9|13198.7|13186.7|0
1629820670000|2021-08-24 15:57:50|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|0
1629820680000|2021-08-24 15:58:00|13201|13189|13199.9|13187.9|13201|13189|13199.9|13187.9|0
1629820690000|2021-08-24 15:58:10|13201|13189|13200|13188|13201|13189|13198.7|13186.7|0
1629820700000|2021-08-24 15:58:20|13201.2|13189.2|13203.4|13191.4|13203.5|13191.5|13201.2|13189.2|0
1629820720000|2021-08-24 15:58:40|13203.2|13191.2|13197.3|13185.3|13203.2|13191.2|13196.1|13184.1|9
1629820730000|2021-08-24 15:58:50|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|0
1629820740000|2021-08-24 15:59:00|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|2
1629820750000|2021-08-24 15:59:10|13195.2|13183.2|13195.2|13183.2|13195.2|13183.2|13195.2|13183.2|5
1629820760000|2021-08-24 15:59:20|13200.4|13180.4|13197.4|13185.4|13200.4|13185.4|13197.4|13180.4|0
1629820780000|2021-08-24 15:59:40|13199.6|13187.6|13199.6|13187.6|13199.6|13187.6|13199.6|13187.6|0
1629820790000|2021-08-24 15:59:50|13204|13184|13202.7|13182.7|13204|13184|13202.7|13182.7|0
1629820800000|2021-08-24 16:00:00|13203.9|13183.9|13199.7|13187.7|13203.9|13187.7|13199.7|13183.9|0
1629820810000|2021-08-24 16:00:10|13199.8|13187.8|13203.4|13191.4|13203.4|13191.4|13199.8|13187.8|0
1629820820000|2021-08-24 16:00:20|13203.1|13191.1|13200.7|13188.7|13203.1|13191.1|13199.5|13187.5|6
1629820830000|2021-08-24 16:00:30|||||||||1
1629820840000|2021-08-24 16:00:40|13201|13189|13201.6|13181.6|13204|13189|13199.6|13181.6|10
1629820850000|2021-08-24 16:00:50|13197.4|13185.4|13197.4|13185.4|13197.4|13185.4|13197.4|13185.4|0
1629820860000|2021-08-24 16:01:00|13199.6|13187.6|13200.9|13188.9|13200.9|13188.9|13199.6|13187.6|0
1629820870000|2021-08-24 16:01:10|13203.2|13191.2|13203.2|13191.2|13203.2|13191.2|13203.2|13191.2|0
1629820880000|2021-08-24 16:01:20|13201.9|13189.9|13202|13190|13202|13190|13201.9|13189.9|10
1629820890000|2021-08-24 16:01:30|13199.7|13187.7|13199.7|13187.7|13199.7|13187.7|13199.7|13187.7|0
1629820900000|2021-08-24 16:01:40|||||||||5
1629820910000|2021-08-24 16:01:50|13199.5|13187.5|13199.5|13187.5|13199.5|13187.5|13199.5|13187.5|3
1629820920000|2021-08-24 16:02:00|13202.8|13182.8|13204.1|13184.1|13204.1|13184.1|13202.8|13182.8|3
1629820930000|2021-08-24 16:02:10|13203.9|13183.9|13202.2|13190.2|13203.9|13190.2|13199.8|13183.9|0
1629820940000|2021-08-24 16:02:20|13202.1|13190.1|13202.1|13190.1|13202.1|13190.1|13202.1|13190.1|1
1629820950000|2021-08-24 16:02:30|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|0
1629820960000|2021-08-24 16:02:40|13202.3|13190.3|13203.4|13191.4|13203.4|13191.4|13202.3|13190.3|0
1629820970000|2021-08-24 16:02:50|13202.1|13190.1|13203.6|13191.6|13203.6|13191.6|13202.1|13190.1|1
1629820980000|2021-08-24 16:03:00|13204.7|13192.7|13204.8|13192.8|13209.5|13197.5|13204.7|13192.7|0
1629820990000|2021-08-24 16:03:10|13203.7|13191.7|13206.2|13186.2|13206.2|13191.7|13202.5|13186.2|0
1629821000000|2021-08-24 16:03:20|13202.8|13190.8|13206.3|13186.3|13206.3|13190.8|13202.8|13186.3|5
1629821010000|2021-08-24 16:03:30|13202.5|13190.5|13204.6|13192.6|13204.6|13192.6|13202.2|13190.2|0
1629821020000|2021-08-24 16:03:40|13204.5|13192.5|13202.1|13190.1|13204.5|13192.5|13202.1|13190.1|1
1629821040000|2021-08-24 16:04:00|13203.4|13191.4|13204.5|13192.5|13206.9|13194.9|13203.4|13191.4|0
1629821050000|2021-08-24 16:04:10|13204.4|13192.4|13204.4|13192.4|13204.5|13192.5|13202.1|13190.1|0
1629821060000|2021-08-24 16:04:20|13204.5|13192.5|13204.5|13192.5|13204.5|13192.5|13204.5|13192.5|0
1629821070000|2021-08-24 16:04:30|13204.4|13192.4|13205.9|13193.9|13207.5|13193.9|13203.3|13187.5|10
1629821080000|2021-08-24 16:04:40|13208.6|13188.6|13204|13184|13208.6|13188.6|13204|13184|0
1629821090000|2021-08-24 16:04:50|13206.4|13186.4|13205.1|13193.1|13206.4|13193.1|13202.8|13186.4|4
1629821100000|2021-08-24 16:05:00|13206.2|13194.2|13205.8|13193.8|13206.2|13194.2|13205.8|13193.8|1
1629821110000|2021-08-24 16:05:10|13204.8|13192.8|13204.4|13192.4|13205.8|13193.8|13204.4|13192.4|0
1629821120000|2021-08-24 16:05:20|13204.6|13192.6|13217.2|13187.2|13219.2|13195|13204.6|13186.7|15
1629821130000|2021-08-24 16:05:30|13217.1|13187.1|13215.2|13195.2|13220.3|13195.2|13214.1|13187.1|0
1629821140000|2021-08-24 16:05:40|13214.1|13194.1|13204.7|13192.7|13217.8|13194.1|13204.7|13187.8|1
1629821150000|2021-08-24 16:05:50|13203.4|13191.4|13200.9|13188.9|13203.4|13191.4|13200.9|13188.9|2
1629821160000|2021-08-24 16:06:00|13201|13189|13201.8|13189.8|13208.1|13190.9|13201|13188.1|2
1629821170000|2021-08-24 16:06:10|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|0
1629821180000|2021-08-24 16:06:20|13199.4|13187.4|13199.4|13187.4|13203.2|13187.4|13199.4|13183.2|2
1629821190000|2021-08-24 16:06:30|13204.4|13184.4|13204.4|13184.4|13204.4|13184.4|13204.4|13184.4|0
1629821200000|2021-08-24 16:06:40|13204.5|13184.5|13210.2|13180.2|13210.2|13186.8|13204.1|13180.2|5
1629821210000|2021-08-24 16:06:50|13211.4|13181.4|13207.2|13187.2|13212.5|13187.2|13207.2|13181.4|0
1629821220000|2021-08-24 16:07:00|13207.3|13187.3|13206.1|13186.1|13208.4|13188.4|13206.1|13186.1|0
1629821240000|2021-08-24 16:07:20|13208.4|13188.4|13208.4|13188.4|13208.4|13188.4|13208.4|13188.4|0
1629821250000|2021-08-24 16:07:30|13208.6|13188.6|13210.8|13190.8|13210.8|13190.8|13208.6|13188.6|0
1629821260000|2021-08-24 16:07:40|13211.1|13191.1|13209.8|13189.8|13211.1|13191.1|13209.8|13189.8|0
1629821270000|2021-08-24 16:07:50|13208.7|13188.7|13211|13191|13211|13191|13208.6|13188.6|0
1629821290000|2021-08-24 16:08:10|13210.8|13190.8|13210.8|13190.8|13210.8|13190.8|13210.8|13190.8|0
1629821310000|2021-08-24 16:08:30|13206.7|13194.7|13206.6|13194.6|13206.7|13194.7|13206.6|13194.6|0
1629821320000|2021-08-24 16:08:40|13210.8|13190.8|13211|13191|13211|13194.8|13206.7|13190.8|10
1629821330000|2021-08-24 16:08:50|13209.8|13189.8|13216.4|13186.4|13216.4|13194.2|13206.2|13185.2|5
1629821340000|2021-08-24 16:09:00|13217.5|13187.5|13211|13191|13217.5|13192.3|13211|13187.5|0
1629821350000|2021-08-24 16:09:10|13210.9|13190.9|13216.3|13186.3|13216.4|13194.7|13206.7|13186.3|5
1629821360000|2021-08-24 16:09:20|13211.2|13191.2|13211.1|13191.1|13211.2|13195.5|13207.5|13191.1|5
1629821370000|2021-08-24 16:09:30|13211.2|13191.2|13211|13191|13211.2|13191.2|13211|13191|0
1629821380000|2021-08-24 16:09:40|13210.9|13190.9|13206.8|13194.8|13210.9|13195|13206.6|13190.9|5
1629821390000|2021-08-24 16:09:50|13211|13191|13211.2|13191.2|13211.2|13191.2|13211|13191|0
1629821400000|2021-08-24 16:10:00|13213.6|13193.6|13213.4|13193.4|13213.6|13193.6|13212.2|13192.2|0
1629821410000|2021-08-24 16:10:10|13212.2|13192.2|13209.7|13197.7|13213.5|13197.7|13209.7|13192.2|0
1629821420000|2021-08-24 16:10:20|13209.8|13197.8|13211.2|13191.2|13213.6|13197.8|13209.8|13191.2|0
1629821430000|2021-08-24 16:10:30|13212.3|13192.3|13212.8|13192.8|13212.8|13196.6|13208.6|13192.3|0
1629821440000|2021-08-24 16:10:40|13217.4|13187.4|13211.6|13191.6|13219|13193.9|13211.6|13187.4|10
1629821450000|2021-08-24 16:10:50|13216.4|13186.4|13211.6|13191.6|13216.5|13191.6|13211.6|13186.4|0
1629821460000|2021-08-24 16:11:00|13210.5|13190.5|13209.2|13189.2|13210.5|13190.5|13209.2|13189.2|0
1629821470000|2021-08-24 16:11:10|13209.1|13189.1|13208.9|13188.9|13209.1|13189.1|13208.9|13188.9|0
1629821480000|2021-08-24 16:11:20|13208.6|13188.6|13208.6|13188.6|13208.6|13188.6|13208.6|13188.6|1
1629821490000|2021-08-24 16:11:30|13200.6|13180.6|13196.7|13184.7|13201.7|13184.7|13196.3|13180.4|4
1629821500000|2021-08-24 16:11:40|13196.9|13184.9|13200.9|13180.9|13205.9|13185.4|13196.4|13175.6|5
1629821510000|2021-08-24 16:11:50|13200.7|13180.7|13197.2|13185.2|13200.7|13185.2|13197.1|13180.7|0
1629821520000|2021-08-24 16:12:00|13196|13184|13198.3|13186.3|13198.3|13186.3|13196|13184|0
1629821530000|2021-08-24 16:12:10|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|0
1629821540000|2021-08-24 16:12:20|13201.8|13181.8|13201.8|13181.8|13201.8|13181.8|13201.8|13181.8|0
1629821550000|2021-08-24 16:12:30|13201.7|13181.7|13201.7|13181.7|13201.7|13181.7|13201.7|13181.7|0
1629821560000|2021-08-24 16:12:40|13200.6|13180.6|13204.4|13184.4|13204.4|13188.5|13199.4|13179.4|0
1629821570000|2021-08-24 16:12:50|13200.7|13188.7|13203|13183|13204.1|13188.7|13200.7|13183|5
1629821590000|2021-08-24 16:13:10|13204|13184|13199.7|13187.7|13204|13187.8|13199.6|13183.9|5
1629821600000|2021-08-24 16:13:20|13203.9|13183.9|13204|13184|13204.1|13184.1|13203.9|13183.9|2
1629821610000|2021-08-24 16:13:30|13200.2|13188.2|13200.6|13188.6|13204.4|13188.6|13200|13184.4|0
1629821620000|2021-08-24 16:13:40|13200.7|13188.7|13204.3|13184.3|13204.3|13188.7|13200.7|13184.3|5
1629821630000|2021-08-24 16:13:50|13203.2|13183.2|13194.1|13182.1|13203.2|13183.2|13193.1|13181.1|1
1629821640000|2021-08-24 16:14:00|13192.9|13180.9|13197|13177|13197|13183.1|13192.5|13176.8|5
1629821650000|2021-08-24 16:14:10|13198.1|13178.1|13194.5|13182.5|13198.1|13182.5|13194.5|13178.1|0
1629821660000|2021-08-24 16:14:20|||||||||2
1629821670000|2021-08-24 16:14:30|||||||||2
1629821680000|2021-08-24 16:14:40|13195.8|13183.8|13195|13183|13199.3|13183.8|13195|13179.3|1
1629821690000|2021-08-24 16:14:50|13195.6|13183.6|13195.8|13183.8|13199.3|13183.8|13195.6|13179.3|5
1629821700000|2021-08-24 16:15:00|13199.3|13179.3|13204.4|13184.4|13205.5|13185.5|13199.3|13179.3|5
1629821710000|2021-08-24 16:15:10|13200|13188|13204.4|13184.4|13204.4|13188.6|13200|13184.4|2
1629821720000|2021-08-24 16:15:20|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|0
1629821730000|2021-08-24 16:15:30|13204.4|13184.4|13206.9|13186.9|13206.9|13190.6|13202.6|13184.4|2
1629821740000|2021-08-24 16:15:40|13206.7|13186.7|13206.7|13186.7|13206.9|13186.9|13205.6|13185.6|0
1629821750000|2021-08-24 16:15:50|13205.1|13193.1|13205.5|13185.5|13209|13193.1|13205.1|13185.5|0
1629821760000|2021-08-24 16:16:00|13206.7|13186.7|13202.6|13190.6|13209.1|13193.1|13202.6|13186.7|0
1629821770000|2021-08-24 16:16:10|13202.5|13190.5|13201.4|13189.4|13206.8|13190.5|13201.4|13185.5|6
1629821780000|2021-08-24 16:16:20|13201.3|13189.3|13202.6|13190.6|13202.9|13190.9|13200.1|13188.1|9
1629821790000|2021-08-24 16:16:30|13202.9|13190.9|13202.9|13190.9|13202.9|13190.9|13202.9|13190.9|0
1629821800000|2021-08-24 16:16:40|13207.9|13187.9|13203.7|13191.7|13207.9|13191.7|13203.7|13187.9|5
1629821810000|2021-08-24 16:16:50|13202.4|13190.4|13201.4|13189.4|13202.4|13190.4|13201.2|13189.2|5
1629821820000|2021-08-24 16:17:00|13201.5|13189.5|13200.4|13188.4|13202.5|13190.5|13200.4|13188.4|0
1629821830000|2021-08-24 16:17:10|13203.7|13183.7|13195.2|13183.2|13203.7|13185.4|13195|13181.4|10
1629821840000|2021-08-24 16:17:20|13195.7|13183.7|13200.6|13180.6|13200.6|13184.9|13195.7|13180.6|5
1629821850000|2021-08-24 16:17:30|13200.5|13180.5|13194.4|13182.4|13200.5|13184.4|13194.4|13180.5|4
1629821860000|2021-08-24 16:17:40|13193.2|13181.2|13193.2|13181.2|13193.2|13181.2|13193.2|13181.2|1
1629821880000|2021-08-24 16:18:00|13192|13180|13194.3|13182.3|13194.3|13182.3|13192|13180|0
1629821890000|2021-08-24 16:18:10|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|0
1629821910000|2021-08-24 16:18:30|13198.4|13186.4|13197.3|13185.3|13198.4|13186.4|13197.3|13185.3|4
1629821920000|2021-08-24 16:18:40|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|5
1629821940000|2021-08-24 16:19:00|13198.7|13186.7|13199.8|13187.8|13201.1|13189.1|13198.7|13186.7|1
1629821950000|2021-08-24 16:19:10|13198.6|13186.6|13198.7|13186.7|13198.7|13186.7|13198.6|13186.6|0
1629821960000|2021-08-24 16:19:20|13198.6|13186.6|13198.6|13186.6|13198.6|13186.6|13198.6|13186.6|0
1629821970000|2021-08-24 16:19:30|13199.8|13187.8|13206.2|13186.2|13206.2|13187.8|13199.8|13186.2|0
1629821980000|2021-08-24 16:19:40|13207.4|13187.4|13208.6|13188.6|13208.6|13188.6|13207.4|13187.4|0
1629821990000|2021-08-24 16:19:50|13206.2|13186.2|13202.1|13190.1|13206.2|13190.1|13202.1|13186.2|0
1629822000000|2021-08-24 16:20:00|13199.8|13187.8|13199.8|13187.8|13201.1|13189.1|13199.8|13187.8|0
1629822010000|2021-08-24 16:20:10|13202.1|13190.1|13200.9|13188.9|13207.4|13190.2|13200.9|13186.2|0
1629822020000|2021-08-24 16:20:20|13199.7|13187.7|13199.6|13187.6|13199.7|13187.7|13199.6|13187.6|0
1629822030000|2021-08-24 16:20:30|13198.5|13186.5|13194.9|13182.9|13198.5|13186.5|13194.9|13182.9|4
1629822040000|2021-08-24 16:20:40|13193.7|13181.7|13198.8|13178.8|13198.8|13181.7|13193.5|13177.6|1
1629822060000|2021-08-24 16:21:00|13193.5|13181.5|13199.9|13179.9|13199.9|13182.9|13193.5|13177.6|0
1629822070000|2021-08-24 16:21:10|13194.7|13182.7|13191|13179|13194.7|13182.7|13191|13179|1
1629822080000|2021-08-24 16:21:20|13194.9|13174.9|13194.9|13174.9|13194.9|13174.9|13194.9|13174.9|1
1629822090000|2021-08-24 16:21:30|13191|13179|13190.9|13178.9|13191|13179|13190.9|13178.9|0
1629822100000|2021-08-24 16:21:40|13191|13179|13191.5|13179.5|13192.7|13180.7|13191|13179|10
1629822110000|2021-08-24 16:21:50|13190.3|13178.3|13194.7|13174.7|13194.7|13178.3|13190.3|13174.7|1
1629822120000|2021-08-24 16:22:00|13195.9|13175.9|13191.9|13179.9|13195.9|13179.9|13191.8|13175.9|0
1629822130000|2021-08-24 16:22:10|13192.9|13180.9|13192.7|13180.7|13192.9|13180.9|13192.7|13180.7|0
1629822150000|2021-08-24 16:22:30|13196.4|13176.4|13192.3|13180.3|13196.4|13180.3|13192.3|13176.4|1
1629822160000|2021-08-24 16:22:40|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.1|13180.1|5
1629822170000|2021-08-24 16:22:50|13191|13179|13191|13179|13191|13179|13191|13179|5
1629822180000|2021-08-24 16:23:00|13191.1|13179.1|13192.3|13180.3|13192.3|13180.3|13191.1|13179.1|1
1629822190000|2021-08-24 16:23:10|13192.4|13180.4|13192.8|13180.8|13196.6|13180.8|13192.4|13176.5|4
1629822200000|2021-08-24 16:23:20|13196.5|13176.5|13192.2|13180.2|13196.5|13180.2|13192.2|13176.5|5
1629822210000|2021-08-24 16:23:30|13193.4|13181.4|13196.2|13184.2|13198.9|13184.2|13192.2|13176.5|5
1629822220000|2021-08-24 16:23:40|13200.3|13180.3|13193.5|13181.5|13200.3|13184.2|13193.5|13177.7|0
1629822230000|2021-08-24 16:23:50|13193.4|13181.4|13192.1|13180.1|13193.4|13181.4|13192|13180|1
1629822240000|2021-08-24 16:24:00|13196.5|13176.5|13197.8|13177.8|13197.8|13177.8|13196.5|13176.5|5
1629822250000|2021-08-24 16:24:10|13198.9|13178.9|13198.8|13178.8|13199|13179|13198.8|13178.8|0
1629822280000|2021-08-24 16:24:40|13199.9|13179.9|13196.1|13184.1|13199.9|13184.2|13195.8|13179.9|5
1629822290000|2021-08-24 16:24:50|13195.9|13183.9|13196.8|13184.8|13197|13185|13195.8|13183.8|4
1629822300000|2021-08-24 16:25:00|13194.5|13182.5|13199.9|13179.9|13199.9|13183.7|13194.5|13179.9|2
1629822310000|2021-08-24 16:25:10|13195|13183|13195|13183|13195|13183|13195|13183|0
1629822320000|2021-08-24 16:25:20|13194.9|13182.9|13193.8|13181.8|13194.9|13182.9|13192.5|13180.5|1
1629822330000|2021-08-24 16:25:30|13192.6|13180.6|13191.1|13179.1|13192.6|13180.6|13191.1|13179.1|4
1629822340000|2021-08-24 16:25:40|13190.8|13178.8|13188.6|13176.6|13190.8|13178.8|13188.6|13176.6|0
1629822350000|2021-08-24 16:25:50|13188.5|13176.5|13186.2|13174.2|13188.5|13176.5|13186.2|13174.2|2
1629822360000|2021-08-24 16:26:00|13186.1|13174.1|13182.3|13170.3|13186.1|13174.1|13182.3|13170.3|0
1629822370000|2021-08-24 16:26:10|13182.2|13170.2|13171.3|13159.3|13182.2|13170.2|13171.3|13159.3|6
1629822380000|2021-08-24 16:26:20|13172.4|13160.4|13179.8|13159.8|13184.8|13160.4|13172.4|13149.1|4
1629822390000|2021-08-24 16:26:30|13179.9|13159.9|13184.8|13154.8|13184.8|13159.9|13179.9|13154.8|0
1629822400000|2021-08-24 16:26:40|13179.7|13159.7|13181.1|13161.1|13184.8|13161.1|13179.7|13154.8|0
1629822410000|2021-08-24 16:26:50|13179.4|13167.4|13186.4|13156.4|13188.4|13167.4|13179.4|13155|2
1629822420000|2021-08-24 16:27:00|13187.6|13157.6|13184|13164|13187.6|13164|13182.8|13157.6|0
1629822430000|2021-08-24 16:27:10|13182.9|13162.9|13181.5|13161.5|13184|13164|13181.5|13161.5|0
1629822440000|2021-08-24 16:27:20|13181.4|13161.4|13179.4|13167.4|13183.8|13167.5|13179.4|13161.4|0
1629822450000|2021-08-24 16:27:30|13179.3|13167.3|13183.9|13163.9|13190.2|13167.4|13179.3|13158.8|5
1629822460000|2021-08-24 16:27:40|13183.8|13163.8|13183.8|13163.8|13183.8|13163.8|13183.8|13163.8|0
1629822470000|2021-08-24 16:27:50|13184.1|13164.1|13188.6|13168.6|13188.6|13172.9|13182.5|13164.1|0
1629822480000|2021-08-24 16:28:00|13188.5|13168.5|13191.1|13171.1|13191.1|13171.1|13188.5|13168.5|0
1629822490000|2021-08-24 16:28:10|13193.4|13173.4|13193.5|13173.5|13193.5|13173.5|13193.4|13173.4|0
1629822530000|2021-08-24 16:28:50|13195.9|13175.9|13195.8|13175.8|13196|13176|13195.8|13175.8|10
1629822550000|2021-08-24 16:29:10|13195.7|13175.7|13195.8|13175.8|13195.8|13175.8|13195.7|13175.7|0
1629822560000|2021-08-24 16:29:20|13195.6|13175.6|13195|13183|13195.6|13183.1|13191.6|13175.6|0
1629822570000|2021-08-24 16:29:30|13196.2|13184.2|13197.6|13185.6|13197.7|13185.7|13196.2|13184.2|0
1629822580000|2021-08-24 16:29:40|13197.5|13185.5|13197.7|13185.7|13197.7|13185.7|13196.2|13184.2|5
1629822590000|2021-08-24 16:29:50|13197.9|13185.9|13197.9|13185.9|13197.9|13185.9|13197.9|13185.9|0
1629822600000|2021-08-24 16:30:00|13197.8|13185.8|13194.4|13182.4|13198.2|13185.9|13194.4|13178.2|11
1629822610000|2021-08-24 16:30:10|13195.5|13183.5|13198|13186|13202|13186|13195.5|13181.9|0
1629822620000|2021-08-24 16:30:20|13197.9|13185.9|13199.3|13179.3|13199.3|13185.9|13194.1|13179.3|5
1629822630000|2021-08-24 16:30:30|13194.1|13182.1|13193.1|13181.1|13199.3|13184.5|13191.9|13175.6|0
1629822640000|2021-08-24 16:30:40|13193.2|13181.2|13188.5|13176.5|13193.2|13181.2|13188.5|13176.5|4
1629822650000|2021-08-24 16:30:50|13184.8|13172.8|13184.9|13172.9|13184.9|13172.9|13182.5|13170.5|1
1629822660000|2021-08-24 16:31:00|13183.8|13171.8|13183.8|13171.8|13183.8|13171.8|13183.8|13171.8|7
1629822670000|2021-08-24 16:31:10|13183.7|13171.7|13183.8|13171.8|13183.8|13171.8|13183.7|13171.7|0
1629822680000|2021-08-24 16:31:20|13185|13173|13186.2|13174.2|13186.2|13174.2|13184.9|13172.9|0
1629822690000|2021-08-24 16:31:30|13184.9|13172.9|13186.2|13174.2|13186.2|13174.2|13184.9|13172.9|1
1629822700000|2021-08-24 16:31:40|13187.3|13175.3|13188.6|13176.6|13188.6|13176.6|13187.3|13175.3|0
1629822710000|2021-08-24 16:31:50|13188.5|13176.5|13186.3|13174.3|13188.6|13176.6|13186.2|13174.2|0
1629822720000|2021-08-24 16:32:00|13186.2|13174.2|13186|13174|13187.3|13175.3|13184.9|13172.9|0
1629822730000|2021-08-24 16:32:10|13185|13173|13186|13174|13186.2|13174.2|13184.9|13172.9|1
1629822740000|2021-08-24 16:32:20|13186.2|13174.2|13186.2|13174.2|13186.2|13174.2|13186.2|13174.2|1
1629822750000|2021-08-24 16:32:30|13187.3|13175.3|13186|13174|13187.3|13175.3|13186|13174|0
1629822760000|2021-08-24 16:32:40|13187.1|13175.1|13186|13174|13187.2|13175.2|13186|13174|0
1629822770000|2021-08-24 16:32:50|13187.1|13175.1|13187|13175|13187.1|13175.1|13187|13175|5
1629822780000|2021-08-24 16:33:00|13187.2|13175.2|13193.6|13173.6|13193.6|13177.9|13187.2|13173.6|0
1629822790000|2021-08-24 16:33:10|13189.5|13177.5|13187.2|13175.2|13189.5|13177.5|13187.2|13175.2|0
1629822800000|2021-08-24 16:33:20|13191.3|13171.3|13192.5|13172.5|13192.5|13172.5|13191.3|13171.3|0
1629822810000|2021-08-24 16:33:30|13187.2|13175.2|13187.4|13175.4|13188.5|13176.5|13187.2|13175.2|0
1629822820000|2021-08-24 16:33:40|13189.8|13177.8|13192.5|13172.5|13193.6|13177.8|13189.8|13172.5|0
1629822830000|2021-08-24 16:33:50|13188.4|13176.4|13192.2|13172.2|13192.2|13176.6|13188.3|13172.2|5
1629822840000|2021-08-24 16:34:00|13191|13171|13189.9|13169.9|13191|13171|13188.7|13168.7|0
1629822850000|2021-08-24 16:34:10|13184.9|13172.9|13185.2|13173.2|13186.2|13174.2|13184.9|13172.9|3
1629822860000|2021-08-24 16:34:20|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|0
1629822870000|2021-08-24 16:34:30|13181.5|13169.5|13181.6|13169.6|13181.6|13169.6|13181.5|13169.5|10
1629822880000|2021-08-24 16:34:40|13181.5|13169.5|13180.3|13168.3|13181.6|13169.6|13179.3|13167.3|5
1629822890000|2021-08-24 16:34:50|13180.5|13168.5|13178.1|13166.1|13180.5|13168.5|13178.1|13166.1|6
1629822900000|2021-08-24 16:35:00|13178.2|13166.2|13176.9|13164.9|13178.2|13166.2|13176.9|13164.9|0
1629822920000|2021-08-24 16:35:20|13178.2|13166.2|13177.1|13165.1|13179.3|13167.3|13175.8|13163.8|10
1629822930000|2021-08-24 16:35:30|13177.2|13165.2|13176.9|13164.9|13177.3|13165.3|13176|13164|10
1629822940000|2021-08-24 16:35:40|13178.3|13166.3|13178.3|13166.3|13178.4|13166.4|13176|13164|0
1629822950000|2021-08-24 16:35:50|13177.1|13165.1|13174.9|13162.9|13177.1|13165.1|13173.6|13161.6|0
1629822960000|2021-08-24 16:36:00|13174.8|13162.8|13174.6|13162.6|13174.8|13162.8|13174.6|13162.6|10
1629822970000|2021-08-24 16:36:10|13174.8|13162.8|13177.2|13165.2|13177.2|13165.2|13174.8|13162.8|0
1629822980000|2021-08-24 16:36:20|13179.5|13167.5|13179.5|13167.5|13183.6|13168.5|13177.2|13161.2|0
1629822990000|2021-08-24 16:36:30|13179.6|13167.6|13178.1|13166.1|13179.6|13167.6|13178.1|13166.1|5
1629823000000|2021-08-24 16:36:40|13178|13166|13175|13163|13178.1|13166.1|13174.7|13162.7|9
1629823010000|2021-08-24 16:36:50|13174.7|13162.7|13173.4|13161.4|13174.7|13162.7|13173.4|13161.4|6
1629823020000|2021-08-24 16:37:00|13174.8|13162.8|13171.2|13159.2|13175.9|13163.9|13171.2|13159.2|10
1629823030000|2021-08-24 16:37:10|13172.4|13160.4|13173.5|13161.5|13173.5|13161.5|13168.8|13156.8|6
1629823050000|2021-08-24 16:37:30|13175.8|13163.8|13175.8|13163.8|13175.8|13163.8|13175.8|13163.8|0
1629823060000|2021-08-24 16:37:40|13174.7|13162.7|13174.7|13162.7|13174.7|13162.7|13174.7|13162.7|0
1629823080000|2021-08-24 16:38:00|13174.6|13162.6|13170.1|13158.1|13174.9|13162.9|13170.1|13158.1|1
1629823090000|2021-08-24 16:38:10|13170|13158|13168.9|13156.9|13170|13158|13168.8|13156.8|1
1629823100000|2021-08-24 16:38:20|13165.4|13153.4|13164.3|13152.3|13166.6|13154.6|13164.3|13152.3|3
1629823110000|2021-08-24 16:38:30|13165.4|13153.4|13164.3|13152.3|13165.4|13153.4|13164.3|13152.3|0
1629823120000|2021-08-24 16:38:40|13165.5|13153.5|13169|13157|13169|13157|13165.5|13153.5|5
1629823130000|2021-08-24 16:38:50|13167.7|13155.7|13167.7|13155.7|13167.7|13155.7|13167.7|13155.7|0
1629823140000|2021-08-24 16:39:00|13167.8|13155.8|13166.7|13154.7|13167.8|13155.8|13166.6|13154.6|10
1629823150000|2021-08-24 16:39:10|13165.5|13153.5|13166.8|13154.8|13166.8|13154.8|13165.4|13153.4|7
1629823160000|2021-08-24 16:39:20|13165.6|13153.6|13166.6|13154.6|13166.7|13154.7|13164.3|13152.3|8
1629823170000|2021-08-24 16:39:30|13164.3|13152.3|13164.1|13152.1|13165.4|13153.4|13164.1|13152.1|10
1629823180000|2021-08-24 16:39:40|13164|13152|13167.4|13155.4|13167.4|13155.4|13162.7|13150.7|5
1629823190000|2021-08-24 16:39:50|13162.8|13150.8|13162.7|13150.7|13162.8|13150.8|13161.6|13149.6|10
1629823200000|2021-08-24 16:40:00|13163.9|13151.9|13170.4|13158.4|13170.4|13158.4|13163.9|13151.9|5
1629823210000|2021-08-24 16:40:10|13170.5|13158.5|13170.6|13150.6|13172.9|13159.7|13168.2|13150.5|6
1629823220000|2021-08-24 16:40:20|13170.5|13150.5|13170.3|13150.3|13171.6|13151.6|13170.3|13150.3|0
1629823230000|2021-08-24 16:40:30|13171.6|13151.6|13167.8|13155.8|13171.7|13155.9|13166.6|13151.6|0
1629823240000|2021-08-24 16:40:40|13164.4|13152.4|13159.9|13147.9|13164.4|13152.4|13159.8|13147.8|1
1629823250000|2021-08-24 16:40:50|13161|13149|13161|13149|13164.4|13152.4|13161|13149|1
1629823260000|2021-08-24 16:41:00|13159.8|13147.8|13160.7|13140.7|13160.7|13147.8|13156|13140.7|20
1629823270000|2021-08-24 16:41:10|13157.3|13137.3|13161.8|13149.8|13163.2|13149.8|13157.3|13137.3|0
1629823280000|2021-08-24 16:41:20|13164.8|13144.8|13173.1|13143.1|13173.1|13147.7|13164.8|13140.2|4
1629823290000|2021-08-24 16:41:30|13171.9|13141.9|13168.6|13148.6|13171.9|13153.1|13165|13141.9|0
1629823300000|2021-08-24 16:41:40|13168.5|13148.5|13169.5|13149.5|13169.6|13149.6|13168.4|13148.4|5
1629823310000|2021-08-24 16:41:50|13169.4|13149.4|13177.7|13147.7|13177.7|13155.8|13165.2|13147.3|5
1629823320000|2021-08-24 16:42:00|13170.2|13150.2|13167.2|13155.2|13175.2|13155.2|13167.2|13144.6|0
1629823330000|2021-08-24 16:42:10|13170.7|13150.7|13164.5|13152.5|13171.1|13154.8|13164.5|13150.7|10
1629823340000|2021-08-24 16:42:20|13165|13153|13174.1|13144.1|13174.1|13153.2|13164.5|13144.1|7
1629823350000|2021-08-24 16:42:30|13174|13144|13167.2|13155.2|13174|13155.2|13165.1|13144|0
1629823360000|2021-08-24 16:42:40|13166|13154|13175.2|13145.2|13175.2|13154|13165.6|13145.1|5
1629823370000|2021-08-24 16:42:50|13170.6|13150.6|13163.9|13151.9|13170.6|13152.1|13163.9|13148.4|0
1629823380000|2021-08-24 16:43:00|13163.8|13151.8|13170.6|13150.6|13176.4|13154.8|13163.7|13146.4|7
1629823390000|2021-08-24 16:43:10|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|0
1629823400000|2021-08-24 16:43:20|13167.8|13155.8|13172.3|13152.3|13176.3|13156.4|13167.8|13146.3|0
1629823410000|2021-08-24 16:43:30|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|0
1629823420000|2021-08-24 16:43:40|13168.1|13156.1|13164.4|13152.4|13168.1|13156.1|13164.4|13152.4|5
1629823430000|2021-08-24 16:43:50|13164.8|13152.8|13162.3|13150.3|13168.9|13152.9|13160.2|13148.2|1
1629823440000|2021-08-24 16:44:00|13164.4|13152.4|13162.3|13150.3|13166.4|13152.6|13162.3|13146.4|5
1629823450000|2021-08-24 16:44:10|13162.2|13150.2|13162.3|13150.3|13168.7|13152.5|13162.2|13148.7|5
1629823460000|2021-08-24 16:44:20|13164.4|13152.4|13163.4|13151.4|13164.9|13152.9|13163.4|13151.4|5
1629823470000|2021-08-24 16:44:30|13163.5|13151.5|13157.8|13145.8|13167.7|13151.6|13157.5|13145.5|20
1629823480000|2021-08-24 16:44:40|13160.1|13148.1|13159.7|13147.7|13162.3|13150.3|13159.7|13147.7|5
1629823490000|2021-08-24 16:44:50|13159.6|13147.6|13152.1|13140.1|13159.6|13147.6|13150.6|13136|14
1629823500000|2021-08-24 16:45:00|13156|13136|13157.4|13137.4|13162.5|13142.1|13152.9|13132.5|10
1629823510000|2021-08-24 16:45:10|13157.3|13137.3|13156.5|13136.5|13157.3|13141.4|13152.1|13136.5|5
1629823520000|2021-08-24 16:45:20|13152.8|13140.8|13152.7|13140.7|13152.9|13140.9|13152.7|13140.7|0
1629823530000|2021-08-24 16:45:30|13153.8|13141.8|13141.9|13129.9|13153.8|13141.8|13141.9|13124.9|5
1629823540000|2021-08-24 16:45:40|13143.1|13131.1|13145.3|13133.3|13145.4|13133.4|13143.1|13131.1|0
1629823550000|2021-08-24 16:45:50|13145.8|13133.8|13147.7|13135.7|13149.6|13135.7|13145.8|13129.5|1
1629823560000|2021-08-24 16:46:00|13149.9|13137.9|13149.5|13137.5|13154.2|13138|13147.1|13130.7|5
1629823570000|2021-08-24 16:46:10|13149.6|13137.6|13154.5|13134.5|13154.5|13137.6|13149.6|13133.3|0
1629823580000|2021-08-24 16:46:20|13155.6|13135.6|13151|13131|13155.6|13135.6|13146.8|13131|0
1629823590000|2021-08-24 16:46:30|13151.1|13131.1|13148.1|13136.1|13151.1|13136.1|13145.8|13131.1|0
1629823600000|2021-08-24 16:46:40|13152.2|13132.2|13149.7|13137.7|13153.5|13137.7|13148.3|13132.2|0
1629823610000|2021-08-24 16:46:50|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|10
1629823620000|2021-08-24 16:47:00|13150.4|13138.4|13150.9|13138.9|13151.3|13139.3|13150.2|13138.2|16
1629823630000|2021-08-24 16:47:10|13148.6|13136.6|13147.7|13135.7|13152.6|13136.6|13147.7|13132.6|9
1629823640000|2021-08-24 16:47:20|13147.3|13135.3|13148.2|13136.2|13148.4|13136.4|13147.3|13135.3|6
1629823650000|2021-08-24 16:47:30|13148.3|13136.3|13148.6|13136.6|13149.7|13137.7|13148.3|13136.3|1
1629823660000|2021-08-24 16:47:40|13147.5|13135.5|13146.1|13134.1|13147.5|13135.5|13146.1|13134.1|4
1629823670000|2021-08-24 16:47:50|13144.9|13132.9|13145.2|13133.2|13145.2|13133.2|13144.8|13132.8|7
1629823680000|2021-08-24 16:48:00|13146.3|13134.3|13151.9|13139.9|13151.9|13139.9|13144.9|13132.9|8
1629823690000|2021-08-24 16:48:10|13151.8|13139.8|13152|13140|13152|13140|13151.8|13139.8|0
1629823700000|2021-08-24 16:48:20|13151.9|13139.9|13154.4|13142.4|13156.3|13142.4|13151.9|13136.3|5
1629823710000|2021-08-24 16:48:30|13156.7|13144.7|13160.6|13140.6|13160.6|13144.7|13156.7|13140.6|0
1629823720000|2021-08-24 16:48:40|13156.8|13144.8|13160.9|13140.9|13160.9|13144.8|13156.8|13140.9|0
1629823730000|2021-08-24 16:48:50|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|0
1629823740000|2021-08-24 16:49:00|13159.1|13147.1|13160.2|13148.2|13160.2|13148.2|13159.1|13147.1|0
1629823750000|2021-08-24 16:49:10|13159.5|13139.5|13159.5|13139.5|13159.5|13139.5|13159.5|13139.5|0
1629823770000|2021-08-24 16:49:30|13152.6|13132.6|13151.1|13139.1|13152.6|13139.1|13148.4|13132.6|0
1629823780000|2021-08-24 16:49:40|13151|13139|13150.9|13138.9|13151|13139|13150.9|13138.9|0
1629823790000|2021-08-24 16:49:50|13149.8|13137.8|13152.3|13140.3|13152.3|13140.3|13149.8|13137.8|0
1629823800000|2021-08-24 16:50:00|13151|13139|13149.9|13137.9|13151|13139|13149.8|13137.8|0
1629823810000|2021-08-24 16:50:10|13147.5|13135.5|13147.2|13135.2|13148.5|13136.5|13147.1|13135.1|10
1629823820000|2021-08-24 16:50:20|13149.5|13137.5|13151|13139|13151|13139|13149.5|13137.5|4
1629823830000|2021-08-24 16:50:30|13151.1|13139.1|13151.1|13139.1|13152.3|13140.3|13151|13139|0
1629823840000|2021-08-24 16:50:40|13151|13139|13151|13139|13151|13139|13151|13139|0
1629823850000|2021-08-24 16:50:50|13150.8|13138.8|13149.5|13137.5|13150.8|13138.8|13149.5|13137.5|1
1629823860000|2021-08-24 16:51:00|13150.6|13138.6|13150.6|13138.6|13152.8|13140.8|13150.5|13138.5|6
1629823870000|2021-08-24 16:51:10|13149.7|13137.7|13148.7|13136.7|13149.7|13137.7|13146.1|13134.1|2
1629823880000|2021-08-24 16:51:20|13148.5|13136.5|13149.7|13137.7|13149.8|13137.8|13148.5|13136.5|6
1629823890000|2021-08-24 16:51:30|13150.8|13138.8|13152.2|13140.2|13152.2|13140.2|13147.1|13135.1|5
1629823900000|2021-08-24 16:51:40|13150.9|13138.9|13150.9|13138.9|13150.9|13138.9|13150.9|13138.9|0
1629823910000|2021-08-24 16:51:50|13149.7|13137.7|13148.5|13136.5|13149.7|13137.7|13148.5|13136.5|0
1629823920000|2021-08-24 16:52:00|13149.8|13137.8|13148.5|13136.5|13152.2|13140.2|13148.5|13136.5|1
1629823930000|2021-08-24 16:52:10|13148.4|13136.4|13152.3|13140.3|13152.3|13140.3|13147.4|13135.4|0
1629823940000|2021-08-24 16:52:20|13152.2|13140.2|13151.9|13139.9|13153.3|13141.3|13149.6|13137.6|1
1629823950000|2021-08-24 16:52:30|13149.6|13137.6|13151|13139|13151|13139|13149.6|13137.6|2
1629823960000|2021-08-24 16:52:40|13153.3|13141.3|13154.6|13142.6|13154.6|13142.6|13153.3|13141.3|0
1629823970000|2021-08-24 16:52:50|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|0
1629823980000|2021-08-24 16:53:00|13154.6|13142.6|13152.3|13140.3|13154.6|13142.6|13152.2|13140.2|0
1629823990000|2021-08-24 16:53:10|13153.4|13141.4|13152.3|13140.3|13153.4|13141.4|13152.3|13140.3|0
1629824000000|2021-08-24 16:53:20|13149.9|13137.9|13149.9|13137.9|13149.9|13137.9|13149.9|13137.9|0
1629824010000|2021-08-24 16:53:30|13151.2|13139.2|13152.3|13140.3|13152.3|13140.3|13151.2|13139.2|0
1629824020000|2021-08-24 16:53:40|13153.4|13141.4|13152|13140|13154.4|13142.4|13152|13140|0
1629824030000|2021-08-24 16:53:50|13153|13141|13153.2|13141.2|13153.2|13141.2|13152.9|13140.9|4
1629824040000|2021-08-24 16:54:00|13154.4|13142.4|13151.9|13139.9|13154.6|13142.6|13151.9|13139.9|10
1629824050000|2021-08-24 16:54:10|13149.5|13137.5|13150.7|13138.7|13150.7|13138.7|13149.5|13137.5|1
1629824060000|2021-08-24 16:54:20|13153|13141|13150.6|13138.6|13153.1|13141.1|13150.6|13138.6|1
1629824070000|2021-08-24 16:54:30|13149.4|13137.4|13154.2|13142.2|13154.2|13142.2|13149.4|13137.4|0
1629824100000|2021-08-24 16:55:00|13155.4|13143.4|13163|13143|13163|13143.4|13154.2|13140.7|0
1629824110000|2021-08-24 16:55:10|13158.9|13146.9|13158.9|13146.9|13158.9|13146.9|13158.9|13146.9|0
1629824140000|2021-08-24 16:55:40|13158.7|13146.7|13158.8|13146.8|13158.8|13146.8|13158.7|13146.7|0
1629824150000|2021-08-24 16:55:50|13159.9|13147.9|13160|13148|13160|13148|13159.9|13147.9|0
1629824180000|2021-08-24 16:56:20|13161.1|13149.1|13161.4|13149.4|13165.3|13149.4|13161.1|13145.3|4
1629824190000|2021-08-24 16:56:30|13159.1|13147.1|13161.5|13149.5|13161.5|13149.5|13159.1|13147.1|0
1629824200000|2021-08-24 16:56:40|13166.7|13146.7|13168|13148|13168|13152.4|13164.4|13146.7|5
1629824220000|2021-08-24 16:57:00|13165.6|13145.6|13166.8|13146.8|13166.8|13146.8|13165.6|13145.6|0
1629824230000|2021-08-24 16:57:10|13166.7|13146.7|13166.7|13146.7|13166.7|13146.7|13166.7|13146.7|0
1629824240000|2021-08-24 16:57:20|13162.5|13150.5|13181.9|13161.9|13183.2|13166.8|13162.5|13150.5|1
1629824250000|2021-08-24 16:57:30|13177.4|13165.4|13179.5|13159.5|13185.9|13165.4|13177.4|13154.7|5
1629824260000|2021-08-24 16:57:40|13180.7|13160.7|13176.3|13164.3|13185.9|13164.3|13176.3|13155.9|0
1629824270000|2021-08-24 16:57:50|13185.9|13155.9|13180.7|13160.7|13187|13160.7|13179.4|13155.9|5
1629824280000|2021-08-24 16:58:00|13181.8|13161.8|13181.7|13161.7|13184.1|13164.1|13181.7|13161.7|0
1629824290000|2021-08-24 16:58:10|13180.5|13160.5|13181.7|13161.7|13181.7|13161.7|13179.3|13159.3|0
1629824300000|2021-08-24 16:58:20|13182|13162|13184.1|13164.1|13184.1|13168.5|13180.4|13162|1
1629824310000|2021-08-24 16:58:30|13184|13164|13181.6|13161.6|13184|13164|13181.6|13161.6|0
1629824320000|2021-08-24 16:58:40|13184|13164|13184|13164|13184|13164|13184|13164|0
1629824330000|2021-08-24 16:58:50|13184.1|13164.1|13184|13164|13186.4|13166.4|13184|13164|0
1629824340000|2021-08-24 16:59:00|13185.1|13165.1|13182.8|13162.8|13185.1|13165.1|13181.5|13161.5|0
1629824350000|2021-08-24 16:59:10|13182.6|13162.6|13181.5|13161.5|13182.8|13162.8|13181.5|13161.5|0
1629824360000|2021-08-24 16:59:20|13177.4|13165.4|13172.7|13160.7|13177.4|13165.4|13172.7|13160.7|0
1629824370000|2021-08-24 16:59:30|13172.8|13160.8|13181.5|13161.5|13181.5|13163.1|13172.8|13160.8|0
1629824380000|2021-08-24 16:59:40|13182.6|13162.6|13182.8|13162.8|13182.8|13162.8|13182.6|13162.6|0
1629824390000|2021-08-24 16:59:50|13182.7|13162.7|13180.4|13160.4|13182.7|13165.4|13177.4|13160.4|0
1629824420000|2021-08-24 17:00:20|13176.3|13164.3|13176.3|13164.3|13176.3|13164.3|13176.3|13164.3|0
1629824430000|2021-08-24 17:00:30|13176.2|13164.2|13173.9|13161.9|13176.2|13164.2|13172.6|13160.6|0
1629824440000|2021-08-24 17:00:40|13173.8|13161.8|13172.7|13160.7|13175|13163|13172.7|13160.7|2
1629824450000|2021-08-24 17:00:50|13174|13162|13172.7|13160.7|13174|13162|13172.7|13160.7|0
1629824460000|2021-08-24 17:01:00|13172.8|13160.8|13175.1|13163.1|13175.1|13163.1|13172.7|13160.7|0
1629824480000|2021-08-24 17:01:20|13172.8|13160.8|13174|13162|13174|13162|13172.8|13160.8|0
1629824490000|2021-08-24 17:01:30|13175.1|13163.1|13177.4|13165.4|13177.5|13165.5|13175.1|13163.1|0
1629824500000|2021-08-24 17:01:40|13175|13163|13179.8|13167.8|13179.8|13167.8|13175|13163|1
1629824510000|2021-08-24 17:01:50|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|0
1629824520000|2021-08-24 17:02:00|13179.7|13167.7|13184.6|13172.6|13184.6|13172.6|13179.7|13167.7|0
1629824530000|2021-08-24 17:02:10|13184.3|13172.3|13179.7|13167.7|13184.3|13172.3|13179.6|13167.6|0
1629824550000|2021-08-24 17:02:30|13180.9|13168.9|13190.6|13160.6|13190.6|13168.9|13179.6|13157.1|1
1629824560000|2021-08-24 17:02:40|13191.7|13161.7|13186.5|13166.5|13191.7|13166.5|13186.5|13161.6|0
1629824570000|2021-08-24 17:02:50|13185.4|13165.4|13185.2|13165.2|13185.4|13165.4|13185.2|13165.2|0
1629824580000|2021-08-24 17:03:00|13185.1|13165.1|13185.1|13165.1|13185.1|13165.1|13185.1|13165.1|0
1629824590000|2021-08-24 17:03:10|13185.3|13165.3|13184.1|13164.1|13186.4|13166.4|13184.1|13164.1|1
1629824610000|2021-08-24 17:03:30|13186.4|13166.4|13186.5|13166.5|13186.5|13166.5|13186.4|13166.4|0
1629824630000|2021-08-24 17:03:50|13186.7|13166.7|13186.4|13166.4|13186.7|13166.7|13186.4|13166.4|1
1629824640000|2021-08-24 17:04:00|13186.3|13166.3|13186.3|13166.3|13186.3|13166.3|13186.3|13166.3|0
1629824650000|2021-08-24 17:04:10|13184.7|13172.7|13188.8|13168.8|13191.2|13175|13184.7|13168.8|0
1629824660000|2021-08-24 17:04:20|13186.4|13166.4|13187.5|13167.5|13187.6|13167.6|13186.3|13166.3|0
1629824670000|2021-08-24 17:04:30|13187.6|13167.6|13187.4|13167.4|13187.6|13167.6|13187.4|13167.4|0
1629824680000|2021-08-24 17:04:40|13183.3|13171.3|13178.6|13166.6|13183.3|13171.3|13178.6|13166.6|0
1629824700000|2021-08-24 17:05:00|13178.5|13166.5|13172.6|13160.6|13178.5|13166.5|13172.6|13160.6|2
1629824710000|2021-08-24 17:05:10|13173.8|13161.8|13174.8|13162.8|13174.8|13162.8|13172.5|13160.5|5
1629824720000|2021-08-24 17:05:20|13172.5|13160.5|13171.4|13159.4|13172.5|13160.5|13170.1|13158.1|0
1629824730000|2021-08-24 17:05:30|13172.5|13160.5|13172.4|13160.4|13173.8|13161.8|13172.4|13160.4|0
1629824740000|2021-08-24 17:05:40|13173.6|13161.6|13173.8|13161.8|13173.8|13161.8|13173.6|13161.6|1
1629824760000|2021-08-24 17:06:00|13172.7|13160.7|13173.6|13161.6|13173.6|13161.6|13172.7|13160.7|0
1629824770000|2021-08-24 17:06:10|13174.7|13162.7|13174.7|13162.7|13174.7|13162.7|13174.7|13162.7|0
1629824780000|2021-08-24 17:06:20|13172.3|13160.3|13173.6|13161.6|13173.6|13161.6|13172.3|13160.3|1
1629824790000|2021-08-24 17:06:30|13172.3|13160.3|13171.4|13159.4|13172.3|13160.3|13171.4|13159.4|3
1629824800000|2021-08-24 17:06:40|13172.3|13160.3|13173.6|13161.6|13173.6|13161.6|13172.3|13160.3|0
1629824810000|2021-08-24 17:06:50|13173.4|13161.4|13173.4|13161.4|13173.4|13161.4|13173.4|13161.4|10
1629824820000|2021-08-24 17:07:00|13173.5|13161.5|13180.9|13160.9|13180.9|13165.3|13173.5|13159.8|11
1629824830000|2021-08-24 17:07:10|13181|13161|13181|13161|13181|13161|13181|13161|0
1629824850000|2021-08-24 17:07:30|13181.1|13161.1|13183.4|13163.4|13183.4|13163.4|13181.1|13161.1|0
1629824860000|2021-08-24 17:07:40|13183.5|13163.5|13188.4|13168.4|13188.4|13168.4|13183.5|13163.5|0
1629824870000|2021-08-24 17:07:50|13182|13170|13178.7|13158.7|13182|13170|13174.6|13158.7|0
1629824880000|2021-08-24 17:08:00|13179.9|13159.9|13188.4|13168.4|13188.4|13168.4|13179.9|13159.9|0
1629824890000|2021-08-24 17:08:10|13180.8|13168.8|13184.8|13164.8|13185.9|13168.8|13179.7|13164.8|0
1629824910000|2021-08-24 17:08:30|13179.5|13167.5|13183.6|13163.6|13183.6|13168.7|13179.5|13163.6|0
1629824920000|2021-08-24 17:08:40|13184.8|13164.8|13184.8|13164.8|13184.8|13164.8|13184.8|13164.8|0
1629824950000|2021-08-24 17:09:10|13180.7|13168.7|13179.5|13167.5|13180.7|13168.7|13179.5|13167.5|0
1629824960000|2021-08-24 17:09:20|13179.4|13167.4|13182.3|13162.3|13182.3|13167.4|13177.1|13162.2|0
1629824970000|2021-08-24 17:09:30|13182.2|13162.2|13179.9|13159.9|13182.2|13162.2|13179.9|13159.9|0
1629824980000|2021-08-24 17:09:40|13181|13161|13179.2|13167.2|13181|13167.2|13179.2|13161|0
1629824990000|2021-08-24 17:09:50|13178.1|13166.1|13181.7|13169.7|13181.7|13169.7|13176.8|13164.8|2
1629825000000|2021-08-24 17:10:00|13184.5|13164.5|13176.7|13164.7|13185.6|13169.7|13176.7|13164.5|0
1629825010000|2021-08-24 17:10:10|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|0
1629825020000|2021-08-24 17:10:20|13174.4|13162.4|13174.4|13162.4|13174.4|13162.4|13174.4|13162.4|0
1629825030000|2021-08-24 17:10:30|13175.6|13163.6|13178|13166|13178|13166|13175.6|13163.6|0
1629825040000|2021-08-24 17:10:40|13176.7|13164.7|13178|13166|13179.2|13167.2|13176.7|13164.7|0
1629825050000|2021-08-24 17:10:50|13176.7|13164.7|13178|13166|13179.2|13167.2|13176.7|13164.7|0
1629825060000|2021-08-24 17:11:00|13179.2|13167.2|13179.2|13167.2|13184.5|13169.7|13176.7|13164.5|0
1629825070000|2021-08-24 17:11:10|13184.5|13164.5|13184.5|13164.5|13184.5|13164.5|13184.5|13164.5|0
1629825080000|2021-08-24 17:11:20|13181.7|13169.7|13183.4|13163.4|13183.4|13169.7|13179.2|13163.4|2
1629825100000|2021-08-24 17:11:40|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|0
1629825110000|2021-08-24 17:11:50|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|0
1629825130000|2021-08-24 17:12:10|13184.6|13164.6|13181.8|13169.8|13184.6|13169.8|13181.8|13162.3|0
1629825140000|2021-08-24 17:12:20|13183|13171|13184.2|13172.2|13184.2|13172.2|13183|13171|0
1629825150000|2021-08-24 17:12:30|13184.1|13172.1|13181.7|13169.7|13184.1|13172.1|13181.7|13169.7|0
1629825160000|2021-08-24 17:12:40|13182.9|13170.9|13182.9|13170.9|13182.9|13170.9|13182.9|13170.9|0
1629825170000|2021-08-24 17:12:50|13181.7|13169.7|13184.2|13172.2|13184.2|13172.2|13181.7|13169.7|0
1629825180000|2021-08-24 17:13:00|13184.1|13172.1|13184|13172|13184.2|13172.2|13183.1|13171.1|2
1629825190000|2021-08-24 17:13:10|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|3
1629825200000|2021-08-24 17:13:20|13183.2|13171.2|13183.2|13171.2|13183.2|13171.2|13183.2|13171.2|0
1629825210000|2021-08-24 17:13:30|13183.3|13171.3|13183.1|13171.1|13183.3|13171.3|13183.1|13171.1|0
1629825220000|2021-08-24 17:13:40|13183|13171|13182.9|13170.9|13183|13171|13182.9|13170.9|0
1629825240000|2021-08-24 17:14:00|13185.3|13173.3|13184.1|13172.1|13185.4|13173.4|13184.1|13172.1|0
1629825250000|2021-08-24 17:14:10|13182.9|13170.9|13181.6|13169.6|13182.9|13170.9|13181.6|13169.6|1
1629825260000|2021-08-24 17:14:20|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|13180.6|13168.6|1
1629825270000|2021-08-24 17:14:30|||||||||1
1629825280000|2021-08-24 17:14:40|||||||||1
1629825290000|2021-08-24 17:14:50|13176.9|13164.9|13178|13166|13178|13166|13176.8|13164.8|4
1629825300000|2021-08-24 17:15:00|13177.9|13165.9|13174.5|13162.5|13178|13166|13174.5|13162.5|2
1629825310000|2021-08-24 17:15:10|13175.6|13163.6|13174.5|13162.5|13175.7|13163.7|13174.5|13162.5|5
1629825320000|2021-08-24 17:15:20|13172.2|13160.2|13172.2|13160.2|13172.2|13160.2|13172.2|13160.2|4
1629825330000|2021-08-24 17:15:30|||||||||2
1629825340000|2021-08-24 17:15:40|13173.4|13161.4|13172.3|13160.3|13173.4|13161.4|13172.3|13160.3|2
1629825350000|2021-08-24 17:15:50|13172.2|13160.2|13172.2|13160.2|13172.2|13160.2|13172.2|13160.2|3
1629825360000|2021-08-24 17:16:00|13169.9|13157.9|13172.3|13160.3|13174.5|13162.5|13169.9|13157.9|5
1629825370000|2021-08-24 17:16:10|13173.4|13161.4|13173.2|13161.2|13174.5|13162.5|13172.3|13160.3|4
1629825380000|2021-08-24 17:16:20|13172|13160|13171.9|13159.9|13172|13160|13171.9|13159.9|2
1629825390000|2021-08-24 17:16:30|13173.1|13161.1|13173|13161|13173.1|13161.1|13173|13161|0
1629825400000|2021-08-24 17:16:40|13172.9|13160.9|13177.3|13157.3|13177.4|13160.9|13172.8|13155.1|3
1629825410000|2021-08-24 17:16:50|13176.4|13156.4|13176.4|13156.4|13176.4|13156.4|13176.4|13156.4|0
1629825430000|2021-08-24 17:17:10|13176.3|13156.3|13168.2|13148.2|13176.3|13156.3|13168.2|13148.2|0
1629825440000|2021-08-24 17:17:20|13162.9|13150.9|13162.9|13150.9|13165.9|13150.9|13162.9|13145.9|0
1629825450000|2021-08-24 17:17:30|13161.8|13149.8|13157.2|13145.2|13163.6|13149.8|13156.1|13141.3|1
1629825460000|2021-08-24 17:17:40|13156.1|13144.1|13163.6|13143.6|13163.6|13146.3|13154.9|13142.5|1
1629825470000|2021-08-24 17:17:50|13164.7|13144.7|13163.6|13143.6|13164.8|13144.8|13163.6|13143.6|0
1629825480000|2021-08-24 17:18:00|13164.8|13144.8|13157.2|13145.2|13164.8|13146.3|13156.1|13143.6|0
1629825490000|2021-08-24 17:18:10|13156.1|13144.1|13158.6|13146.6|13161.3|13146.7|13156.1|13141.3|1
1629825500000|2021-08-24 17:18:20|13157.4|13145.4|13158.7|13146.7|13159.9|13147.9|13157.4|13145.4|1
1629825520000|2021-08-24 17:18:40|13161.1|13149.1|13161.1|13149.1|13161.1|13149.1|13161.1|13149.1|0
1629825550000|2021-08-24 17:19:10|13162.2|13150.2|13162.2|13150.2|13162.2|13150.2|13162.2|13150.2|0
1629825560000|2021-08-24 17:19:20|13162.1|13150.1|13161.7|13141.7|13162.9|13150.1|13161.7|13141.7|1
1629825570000|2021-08-24 17:19:30|13164|13144|13164|13144|13164|13144|13164|13144|0
1629825580000|2021-08-24 17:19:40|13160.6|13140.6|13160.6|13140.6|13160.6|13140.6|13160.6|13140.6|0
1629825590000|2021-08-24 17:19:50|13161.7|13141.7|13162.9|13142.9|13162.9|13142.9|13161.7|13141.7|2
1629825610000|2021-08-24 17:20:10|13158.8|13146.8|13158.8|13146.8|13158.8|13146.8|13158.8|13146.8|0
1629825620000|2021-08-24 17:20:20|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|0
1629825630000|2021-08-24 17:20:30|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|0
1629825640000|2021-08-24 17:20:40|13157.5|13145.5|13157.5|13145.5|13157.5|13145.5|13157.5|13145.5|1
1629825650000|2021-08-24 17:20:50|13159.7|13147.7|13164.1|13144.1|13164.1|13147.7|13159.7|13144.1|7
1629825660000|2021-08-24 17:21:00|||||||||5
1629825670000|2021-08-24 17:21:10|13166.5|13146.5|13170|13150|13170|13150|13166.5|13146.5|0
1629825690000|2021-08-24 17:21:30|13172.3|13152.3|13167.9|13155.9|13172.3|13155.9|13167.9|13152.1|0
1629825700000|2021-08-24 17:21:40|13166.8|13154.8|13166.4|13154.4|13166.8|13154.8|13166.4|13154.4|2
1629825710000|2021-08-24 17:21:50|13166.3|13154.3|13166.3|13154.3|13166.3|13154.3|13166.3|13154.3|1
1629825720000|2021-08-24 17:22:00|13162.8|13150.8|13168.5|13148.5|13168.5|13152.1|13162.8|13148.5|2
1629825730000|2021-08-24 17:22:10|13166.7|13154.7|13170.8|13150.8|13170.8|13154.7|13166.6|13150.8|0
1629825750000|2021-08-24 17:22:30|13173.1|13153.1|13173.1|13153.1|13173.1|13153.1|13173.1|13153.1|0
1629825760000|2021-08-24 17:22:40|13172|13152|13172|13152|13172|13152|13172|13152|0
1629825780000|2021-08-24 17:23:00|13168.5|13148.5|13165.5|13153.5|13168.5|13153.6|13165.5|13148.5|0
1629825790000|2021-08-24 17:23:10|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|0
1629825830000|2021-08-24 17:23:50|13170|13158|13169.8|13157.8|13170|13158|13169.8|13157.8|5
1629825840000|2021-08-24 17:24:00|13169.9|13157.9|13169.9|13157.9|13169.9|13157.9|13169.9|13157.9|0
1629825850000|2021-08-24 17:24:10|13168.7|13156.7|13168.5|13156.5|13168.7|13156.7|13168.5|13156.5|0
1629825860000|2021-08-24 17:24:20|13166.2|13154.2|13166.2|13154.2|13166.2|13154.2|13166.2|13154.2|0
1629825870000|2021-08-24 17:24:30|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|0
1629825880000|2021-08-24 17:24:40|13166.2|13154.2|13166.1|13154.1|13166.2|13154.2|13166|13154|6
1629825890000|2021-08-24 17:24:50|13167.2|13155.2|13167.2|13155.2|13167.2|13155.2|13167.2|13155.2|0
1629825900000|2021-08-24 17:25:00|13163.7|13151.7|13163.6|13151.6|13164.8|13152.8|13163.6|13151.6|6
1629825910000|2021-08-24 17:25:10|13163.5|13151.5|13163.2|13151.2|13163.5|13151.5|13163.2|13151.2|1
1629825920000|2021-08-24 17:25:20|13163.3|13151.3|13159.7|13147.7|13163.3|13151.3|13158.6|13146.6|3
1629825930000|2021-08-24 17:25:30|13159.8|13147.8|13162.2|13150.2|13162.2|13150.2|13159.8|13147.8|6
1629825940000|2021-08-24 17:25:40|13162.1|13150.1|13158.6|13146.6|13162.1|13150.1|13158.6|13146.6|1
1629825950000|2021-08-24 17:25:50|13158.5|13146.5|13157.5|13145.5|13159.8|13147.8|13157.3|13145.3|0
1629825960000|2021-08-24 17:26:00|13157.3|13145.3|13164.3|13144.3|13164.3|13145.3|13155.2|13142|5
1629825970000|2021-08-24 17:26:10|13162|13142|13162|13142|13162|13142|13162|13142|0
1629825980000|2021-08-24 17:26:20|13162.2|13142.2|13170.3|13140.3|13170.3|13143.3|13162.2|13139.2|4
1629825990000|2021-08-24 17:26:30|13171.5|13141.5|13170.9|13140.9|13171.5|13141.5|13170.9|13140.9|0
1629826000000|2021-08-24 17:26:40|13171.3|13141.3|13161.6|13149.6|13171.3|13150.3|13161.5|13141.3|0
1629826010000|2021-08-24 17:26:50|13161.5|13149.5|13158.8|13146.8|13161.5|13149.5|13158.8|13146.8|2
1629826020000|2021-08-24 17:27:00|13162.9|13142.9|13162.9|13142.9|13162.9|13142.9|13162.9|13142.9|0
1629826030000|2021-08-24 17:27:10|13164.1|13144.1|13159.9|13147.9|13164.2|13147.9|13159.9|13144.1|0
1629826050000|2021-08-24 17:27:30|13158.7|13146.7|13158.6|13146.6|13158.7|13146.7|13158.6|13146.6|0
1629826060000|2021-08-24 17:27:40|13164.3|13152.3|13164.3|13152.3|13164.3|13152.3|13164.3|13152.3|0
1629826080000|2021-08-24 17:28:00|13162|13150|13162|13150|13162|13150|13162|13150|0
1629826090000|2021-08-24 17:28:10|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|0
1629826110000|2021-08-24 17:28:30|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|0
1629826120000|2021-08-24 17:28:40|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|0
1629826140000|2021-08-24 17:29:00|13166.6|13154.6|13162.1|13150.1|13166.6|13154.6|13160.9|13148.9|2
1629826150000|2021-08-24 17:29:10|13164.3|13152.3|13166.8|13146.8|13166.8|13152.3|13164.3|13146.8|10
1629826170000|2021-08-24 17:29:30|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|0
1629826180000|2021-08-24 17:29:40|13163.7|13151.7|13167.3|13155.3|13167.5|13155.5|13163.7|13151.7|0
1629826190000|2021-08-24 17:29:50|13167.2|13155.2|13164.9|13152.9|13167.2|13155.2|13164.9|13152.9|0
1629826200000|2021-08-24 17:30:00|13163.6|13151.6|13173.7|13153.7|13173.7|13155.3|13163.6|13151.6|0
1629826210000|2021-08-24 17:30:10|13174.8|13154.8|13168.4|13156.4|13174.8|13158.7|13168.4|13154.8|0
1629826220000|2021-08-24 17:30:20|13174.8|13154.8|13174.8|13154.8|13174.8|13156.4|13168.4|13153.7|0
1629826230000|2021-08-24 17:30:30|13173.7|13153.7|13173.7|13153.7|13173.7|13153.7|13173.7|13153.7|0
1629826250000|2021-08-24 17:30:50|13168.4|13156.4|13169.6|13157.6|13172.5|13157.6|13168.4|13152.5|0
1629826260000|2021-08-24 17:31:00|13168.4|13156.4|13169.6|13157.6|13169.6|13157.6|13168.4|13156.4|0
1629826270000|2021-08-24 17:31:10|13168.4|13156.4|13168.4|13156.4|13168.4|13156.4|13168.4|13156.4|0
1629826280000|2021-08-24 17:31:20|13168.7|13156.7|13166|13154|13168.7|13156.7|13165.1|13153.1|6
1629826290000|2021-08-24 17:31:30|13167.6|13155.6|13166|13154|13167.6|13155.6|13166|13154|1
1629826310000|2021-08-24 17:31:50|13168.4|13156.4|13166|13154|13168.4|13156.4|13166|13154|0
1629826320000|2021-08-24 17:32:00|13164.8|13152.8|13164.9|13152.9|13164.9|13152.9|13162.5|13150.5|0
1629826330000|2021-08-24 17:32:10|13163.6|13151.6|13163.6|13151.6|13163.6|13151.6|13163.6|13151.6|0
1629826340000|2021-08-24 17:32:20|13163.7|13151.7|13164.9|13152.9|13164.9|13152.9|13161.2|13149.2|0
1629826350000|2021-08-24 17:32:30|13163.6|13151.6|13162.5|13150.5|13163.6|13151.6|13161.2|13149.2|0
1629826360000|2021-08-24 17:32:40|13163.6|13151.6|13163.2|13151.2|13163.6|13151.6|13163.2|13151.2|17
1629826380000|2021-08-24 17:33:00|13162.1|13150.1|13161|13149|13162.1|13150.1|13161|13149|0
1629826390000|2021-08-24 17:33:10|13162.2|13150.2|13162.2|13150.2|13162.2|13150.2|13162.2|13150.2|0
1629826400000|2021-08-24 17:33:20|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|0
1629826410000|2021-08-24 17:33:30|13165.6|13153.6|13163.3|13151.3|13165.6|13153.6|13163.3|13151.3|0
1629826420000|2021-08-24 17:33:40|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|0
1629826430000|2021-08-24 17:33:50|13163.3|13151.3|13164.5|13152.5|13164.5|13152.5|13163.3|13151.3|0
1629826440000|2021-08-24 17:34:00|13165.6|13153.6|13163.3|13151.3|13165.6|13153.6|13163.3|13151.3|0
1629826470000|2021-08-24 17:34:30|||||||||1
1629826480000|2021-08-24 17:34:40|13164.4|13152.4|13164.3|13152.3|13164.4|13152.4|13164.3|13152.3|4
1629826490000|2021-08-24 17:34:50|||||||||5
1629826500000|2021-08-24 17:35:00|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|0
1629826510000|2021-08-24 17:35:10|13163.1|13151.1|13162|13150|13163.1|13151.1|13160.8|13148.8|0
1629826520000|2021-08-24 17:35:20|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|10
1629826530000|2021-08-24 17:35:30|13160.4|13148.4|13160.5|13148.5|13160.5|13148.5|13160.4|13148.4|0
1629826540000|2021-08-24 17:35:40|13159.4|13147.4|13158.2|13146.2|13159.4|13147.4|13158.2|13146.2|0
1629826550000|2021-08-24 17:35:50|13159.4|13147.4|13160.8|13148.8|13160.8|13148.8|13159.4|13147.4|8
1629826560000|2021-08-24 17:36:00|13162|13150|13160.8|13148.8|13162|13150|13160.8|13148.8|0
1629826570000|2021-08-24 17:36:10|13163.1|13151.1|13158.8|13146.8|13163.1|13151.1|13158.8|13146.8|29
1629826580000|2021-08-24 17:36:20|13158.7|13146.7|13158.8|13146.8|13158.8|13146.8|13158.7|13146.7|1
1629826590000|2021-08-24 17:36:30|13157.5|13145.5|13152.9|13140.9|13157.5|13145.5|13151.8|13139.8|8
1629826600000|2021-08-24 17:36:40|13155.1|13143.1|13154.4|13142.4|13158.7|13143.1|13154.4|13138.7|4
1629826610000|2021-08-24 17:36:50|13158.7|13138.7|13158.4|13146.4|13162.4|13146.5|13156|13138.7|11
1629826620000|2021-08-24 17:37:00|13158.5|13146.5|13156.1|13144.1|13162.4|13146.5|13156.1|13140|0
1629826640000|2021-08-24 17:37:20|13156|13144|13159.9|13139.9|13159.9|13144.1|13156|13139.9|2
1629826650000|2021-08-24 17:37:30|13157.6|13137.6|13158.7|13138.7|13159.9|13139.9|13157.6|13137.6|0
1629826660000|2021-08-24 17:37:40|13159.9|13139.9|13159.9|13139.9|13159.9|13139.9|13159.9|13139.9|0
1629826680000|2021-08-24 17:38:00|13156|13144|13160.5|13148.5|13162.2|13148.5|13156|13142.2|0
1629826690000|2021-08-24 17:38:10|13159.5|13147.5|13159.2|13147.2|13159.5|13147.5|13159.1|13147.1|1
1629826700000|2021-08-24 17:38:20|13155.7|13143.7|13157.8|13145.8|13157.9|13145.9|13155.7|13143.7|0
1629826710000|2021-08-24 17:38:30|13159.1|13147.1|13158.2|13146.2|13159.4|13147.4|13158.2|13146.2|5
1629826720000|2021-08-24 17:38:40|13160.4|13148.4|13159.3|13147.3|13160.4|13148.4|13159.3|13147.3|0
1629826730000|2021-08-24 17:38:50|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|0
1629826740000|2021-08-24 17:39:00|13160.6|13148.6|13159.4|13147.4|13160.6|13148.6|13159.4|13147.4|0
1629826750000|2021-08-24 17:39:10|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|0
1629826760000|2021-08-24 17:39:20|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|0
1629826770000|2021-08-24 17:39:30|13160.9|13148.9|13160.9|13148.9|13160.9|13148.9|13160.9|13148.9|2
1629826780000|2021-08-24 17:39:40|13161|13149|13163.3|13151.3|13163.3|13151.3|13161|13149|0
1629826790000|2021-08-24 17:39:50|13161|13149|13159.8|13147.8|13161|13149|13159.7|13147.7|0
1629826810000|2021-08-24 17:40:10|13159.7|13147.7|13158.5|13146.5|13159.7|13147.7|13158.5|13146.5|0
1629826820000|2021-08-24 17:40:20|13156.1|13144.1|13157.3|13145.3|13157.3|13145.3|13156.1|13144.1|0
1629826830000|2021-08-24 17:40:30|13158.6|13146.6|13156.1|13144.1|13158.6|13146.6|13156.1|13144.1|3
1629826850000|2021-08-24 17:40:50|13156.2|13144.2|13155.7|13143.7|13159.8|13145.2|13155.7|13139.8|5
1629826860000|2021-08-24 17:41:00|13153.4|13141.4|13154.6|13142.6|13158.6|13142.7|13153.4|13137.5|0
1629826870000|2021-08-24 17:41:10|13154.5|13142.5|13154.4|13142.4|13158.6|13142.7|13154.4|13138.6|1
1629826890000|2021-08-24 17:41:30|13154.5|13142.5|13154.6|13142.6|13154.6|13142.6|13154.5|13142.5|0
1629826900000|2021-08-24 17:41:40|13155.8|13143.8|13155.8|13143.8|13155.8|13143.8|13155.8|13143.8|0
1629826910000|2021-08-24 17:41:50|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|0
1629826920000|2021-08-24 17:42:00|13155.8|13143.8|13160.4|13148.4|13160.4|13148.4|13155.8|13143.8|0
1629826930000|2021-08-24 17:42:10|13160.5|13148.5|13160.4|13148.4|13162.8|13150.8|13160.4|13148.4|5
1629826940000|2021-08-24 17:42:20|13158|13146|13158|13146|13158|13146|13158|13146|1
1629826950000|2021-08-24 17:42:30|13157.2|13145.2|13157|13145|13158.2|13146.2|13157|13145|2
1629826960000|2021-08-24 17:42:40|13157.1|13145.1|13157.1|13145.1|13157.1|13145.1|13155.9|13143.9|2
1629826970000|2021-08-24 17:42:50|13158.4|13146.4|13158.3|13146.3|13158.4|13146.4|13158.2|13146.2|4
1629826980000|2021-08-24 17:43:00|13158.4|13146.4|13158.3|13146.3|13159.5|13147.5|13158.3|13146.3|0
1629826990000|2021-08-24 17:43:10|13158.4|13146.4|13159.3|13147.3|13159.5|13147.5|13158.4|13146.4|0
1629827000000|2021-08-24 17:43:20|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|5
1629827020000|2021-08-24 17:43:40|13157|13145|13158.2|13146.2|13158.2|13146.2|13157|13145|4
1629827030000|2021-08-24 17:43:50|13157|13145|13159.5|13147.5|13159.5|13147.5|13157|13145|6
1629827040000|2021-08-24 17:44:00|13160.7|13148.7|13158.2|13146.2|13160.7|13148.7|13158.2|13146.2|0
1629827050000|2021-08-24 17:44:10|||||||||2
1629827060000|2021-08-24 17:44:20|13158.3|13146.3|13159.7|13147.7|13159.7|13147.7|13158.2|13146.2|2
1629827070000|2021-08-24 17:44:30|13158.5|13146.5|13165.5|13145.5|13170.5|13146.5|13158.5|13138.1|0
1629827080000|2021-08-24 17:44:40|13160.9|13148.9|13160.9|13148.9|13166.2|13150.1|13160.9|13145|0
1629827090000|2021-08-24 17:44:50|13160.8|13148.8|13161.5|13149.5|13161.5|13149.5|13160.8|13148.8|7
1629827100000|2021-08-24 17:45:00|13162.8|13150.8|13162.8|13150.8|13163.9|13151.9|13162.8|13150.8|0
1629827110000|2021-08-24 17:45:10|13162.7|13150.7|13159.1|13147.1|13162.8|13150.8|13159.1|13147.1|0
1629827120000|2021-08-24 17:45:20|13159.3|13147.3|13156.9|13144.9|13160.4|13148.4|13156.8|13144.8|1
1629827130000|2021-08-24 17:45:30|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|0
1629827140000|2021-08-24 17:45:40|13159.2|13147.2|13162.7|13150.7|13162.8|13150.8|13159.2|13147.2|0
1629827150000|2021-08-24 17:45:50|13161.7|13149.7|13159.2|13147.2|13161.7|13149.7|13159.2|13147.2|0
1629827160000|2021-08-24 17:46:00|13157.9|13145.9|13154.7|13142.7|13159.3|13147.3|13154.7|13142.7|1
1629827170000|2021-08-24 17:46:10|13152.3|13140.3|13153.4|13141.4|13153.5|13141.5|13152.3|13140.3|0
1629827180000|2021-08-24 17:46:20|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|0
1629827190000|2021-08-24 17:46:30|13151.1|13131.1|13154.5|13134.5|13154.5|13134.5|13151.1|13131.1|1
1629827200000|2021-08-24 17:46:40|13155.7|13135.7|13155.6|13135.6|13155.7|13135.7|13155.6|13135.6|0
1629827210000|2021-08-24 17:46:50|13153.1|13141.1|13154.4|13142.4|13154.4|13142.4|13153.1|13141.1|0
1629827220000|2021-08-24 17:47:00|13154.6|13142.6|13159.3|13139.3|13159.3|13142.6|13154.6|13138.2|5
1629827240000|2021-08-24 17:47:20|13155.4|13143.4|13155.7|13143.7|13155.7|13143.7|13155.4|13143.4|0
1629827250000|2021-08-24 17:47:30|13156.1|13144.1|13156|13144|13156.1|13144.1|13156|13144|0
1629827270000|2021-08-24 17:47:50|13156.1|13144.1|13156.1|13144.1|13156.1|13144.1|13156.1|13144.1|0
1629827290000|2021-08-24 17:48:10|13158.3|13146.3|13158.3|13138.3|13164.1|13146.3|13154.2|13138.3|1
1629827300000|2021-08-24 17:48:20|13154.2|13142.2|13160.7|13140.7|13160.7|13142.2|13154.2|13138.3|0
1629827310000|2021-08-24 17:48:30|13160.8|13140.8|13156.8|13144.8|13160.8|13144.9|13156.8|13140.8|0
1629827320000|2021-08-24 17:48:40|13156.9|13144.9|13161.7|13141.7|13163|13147.3|13156.9|13141.7|6
1629827330000|2021-08-24 17:48:50|13156.5|13144.5|13160.6|13140.6|13160.6|13144.5|13156.5|13140.6|0
1629827340000|2021-08-24 17:49:00|13156.5|13144.5|13154.1|13142.1|13156.6|13144.6|13154.1|13142.1|0
1629827350000|2021-08-24 17:49:10|||||||||1
1629827360000|2021-08-24 17:49:20|13154.2|13142.2|13154.1|13142.1|13154.2|13142.2|13154.1|13142.1|0
1629827370000|2021-08-24 17:49:30|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|0
1629827380000|2021-08-24 17:49:40|13154.1|13142.1|13154.1|13142.1|13154.1|13142.1|13154.1|13142.1|0
1629827390000|2021-08-24 17:49:50|13154.2|13142.2|13154.4|13142.4|13154.4|13142.4|13154.2|13142.2|0
1629827400000|2021-08-24 17:50:00|13155.6|13143.6|13154.4|13142.4|13155.6|13143.6|13154.4|13142.4|1
1629827410000|2021-08-24 17:50:10|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|0
1629827420000|2021-08-24 17:50:20|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|3
1629827430000|2021-08-24 17:50:30|13152|13140|13152|13140|13152|13140|13152|13140|0
1629827440000|2021-08-24 17:50:40|13150.9|13138.9|13149|13137|13150.9|13138.9|13148.6|13136.6|5
1629827450000|2021-08-24 17:50:50|13147.8|13135.8|13142.9|13130.9|13147.8|13135.8|13142.9|13130.9|6
1629827460000|2021-08-24 17:51:00|13141.7|13129.7|13138.1|13126.1|13141.8|13129.8|13135.7|13123.7|8
1629827470000|2021-08-24 17:51:10|13139.3|13127.3|13136.9|13124.9|13139.3|13127.3|13135.7|13123.7|0
1629827480000|2021-08-24 17:51:20|13135.7|13123.7|13137|13125|13137|13125|13135.7|13123.7|0
1629827490000|2021-08-24 17:51:30|13135.8|13123.8|13138.2|13126.2|13138.2|13126.2|13135.8|13123.8|4
1629827500000|2021-08-24 17:51:40|13138.3|13126.3|13139.2|13127.2|13140.6|13128.6|13137|13125|0
1629827510000|2021-08-24 17:51:50|||||||||1
1629827520000|2021-08-24 17:52:00|13140.4|13128.4|13138.1|13126.1|13140.4|13128.4|13138.1|13126.1|0
1629827530000|2021-08-24 17:52:10|13139.2|13127.2|13136.8|13124.8|13139.2|13127.2|13135.7|13123.7|0
1629827540000|2021-08-24 17:52:20|13136.9|13124.9|13140.6|13128.6|13142.8|13130.8|13136.9|13124.9|5
1629827550000|2021-08-24 17:52:30|13138.2|13126.2|13138.1|13126.1|13138.2|13126.2|13138.1|13126.1|5
1629827560000|2021-08-24 17:52:40|13140.4|13128.4|13139.3|13127.3|13140.4|13128.4|13139.2|13127.2|0
1629827570000|2021-08-24 17:52:50|13138|13126|13135.7|13123.7|13138|13126|13135.7|13123.7|0
1629827580000|2021-08-24 17:53:00|13135.8|13123.8|13140.3|13128.3|13140.3|13128.3|13135.8|13123.8|5
1629827590000|2021-08-24 17:53:10|13140.2|13128.2|13135.6|13123.6|13140.2|13128.2|13135.6|13123.6|0
1629827600000|2021-08-24 17:53:20|13135.7|13123.7|13135.6|13123.6|13135.7|13123.7|13133.3|13121.3|2
1629827610000|2021-08-24 17:53:30|13134.4|13122.4|13133.3|13121.3|13134.4|13122.4|13133.3|13121.3|0
1629827620000|2021-08-24 17:53:40|13131|13119|13131|13119|13133.3|13121.3|13131|13119|8
1629827630000|2021-08-24 17:53:50|13128.7|13116.7|13128.7|13116.7|13128.7|13116.7|13128.7|13116.7|2
1629827640000|2021-08-24 17:54:00|13131|13119|13131|13119|13131|13119|13131|13119|4
1629827650000|2021-08-24 17:54:10|13130.8|13118.8|13130.6|13118.6|13130.8|13118.8|13130.6|13118.6|10
1629827660000|2021-08-24 17:54:20|13129.6|13117.6|13129.7|13117.7|13129.7|13117.7|13129.6|13117.6|1
1629827670000|2021-08-24 17:54:30|13130.8|13118.8|13131.7|13119.7|13131.7|13119.7|13130.7|13118.7|0
1629827700000|2021-08-24 17:55:00|13132.9|13120.9|13139.8|13119.8|13139.8|13122|13132.9|13117.6|11
1629827710000|2021-08-24 17:55:10|13138.7|13118.7|13132.3|13120.3|13138.7|13120.3|13132.3|13118.7|0
1629827720000|2021-08-24 17:55:20|13127.6|13115.6|13125.3|13113.3|13127.6|13115.6|13125.3|13113.3|2
1629827730000|2021-08-24 17:55:30|13129.9|13117.9|13129.9|13117.9|13129.9|13117.9|13129.9|13117.9|0
1629827740000|2021-08-24 17:55:40|13131|13119|13127.6|13115.6|13131|13119|13127.5|13115.5|1
1629827760000|2021-08-24 17:56:00|13128.7|13116.7|13129.8|13117.8|13130.9|13118.9|13128.7|13116.7|4
1629827770000|2021-08-24 17:56:10|13130.3|13118.3|13130|13110|13132.3|13118.3|13128|13110|5
1629827780000|2021-08-24 17:56:20|13129.9|13109.9|13124.7|13112.7|13129.9|13113.8|13124.7|13109.9|0
1629827790000|2021-08-24 17:56:30|13125.8|13113.8|13131.9|13111.9|13131.9|13115.9|13125.7|13111.9|5
1629827800000|2021-08-24 17:56:40|13131.8|13111.8|13125.3|13113.3|13131.8|13115.7|13125.3|13111.8|0
1629827810000|2021-08-24 17:56:50|13124.9|13112.9|13122|13110|13126.1|13112.9|13122|13106.1|3
1629827820000|2021-08-24 17:57:00|13122.9|13110.9|13119.7|13107.7|13126.4|13110.9|13119.7|13103.8|3
1629827830000|2021-08-24 17:57:10|13122|13110|13122|13110|13122|13110|13122|13110|0
1629827840000|2021-08-24 17:57:20|13132.6|13102.6|13126.1|13106.1|13132.6|13107.4|13126.1|13102.6|0
1629827850000|2021-08-24 17:57:30|13124.3|13112.3|13124.3|13112.3|13124.3|13112.3|13124.3|13112.3|0
1629827860000|2021-08-24 17:57:40|13122|13110|13122.2|13110.2|13122.2|13110.2|13122|13110|0
1629827870000|2021-08-24 17:57:50|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|0
1629827880000|2021-08-24 17:58:00|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|0
1629827890000|2021-08-24 17:58:10|13131.5|13119.5|13131.5|13119.5|13131.5|13119.5|13131.5|13119.5|0
1629827900000|2021-08-24 17:58:20|13136.9|13116.9|13136.9|13116.9|13136.9|13116.9|13136.9|13116.9|0
1629827910000|2021-08-24 17:58:30|13135.8|13115.8|13135.4|13115.4|13135.8|13115.8|13135.4|13115.4|10
1629827920000|2021-08-24 17:58:40|13136.6|13116.6|13136.6|13116.6|13136.6|13116.6|13136.6|13116.6|0
1629827940000|2021-08-24 17:59:00|13135.4|13115.4|13135.4|13115.4|13135.4|13115.4|13135.4|13115.4|0
1629827950000|2021-08-24 17:59:10|13130.9|13110.9|13133.1|13103.1|13135.4|13110.9|13130.9|13103.1|10
1629827960000|2021-08-24 17:59:20|13131.8|13101.8|13132.8|13102.8|13132.8|13106.6|13126.6|13100.7|0
1629827970000|2021-08-24 17:59:30|13129.9|13109.9|13125.5|13113.5|13132.1|13113.6|13125.5|13109.8|1
1629827980000|2021-08-24 17:59:40|13130.1|13118.1|13138.2|13108.2|13138.2|13118.1|13127.5|13107.7|10
1629827990000|2021-08-24 17:59:50|13138|13108|13137.6|13107.6|13138|13108|13137.6|13107.6|0
1629828000000|2021-08-24 18:00:00|13137.7|13107.7|13139.9|13109.9|13140.1|13110.1|13137.7|13107.7|0
1629828010000|2021-08-24 18:00:10|13135.3|13105.3|13135.3|13105.3|13135.3|13105.3|13135.3|13105.3|0
1629828020000|2021-08-24 18:00:20|13137.6|13107.6|13134.3|13114.3|13139.9|13114.3|13134.3|13107.6|0
1629828030000|2021-08-24 18:00:30|13135.5|13115.5|13135.4|13115.4|13136.6|13116.6|13135.4|13115.4|5
1629828040000|2021-08-24 18:00:40|13133.1|13113.1|13138.7|13108.7|13139.9|13113.1|13131.9|13107.5|1
1629828050000|2021-08-24 18:00:50|13139.9|13109.9|13129.9|13109.9|13139.9|13109.9|13129.9|13105|0
1629828060000|2021-08-24 18:01:00|13129.8|13109.8|13129.8|13109.8|13129.8|13109.8|13128.8|13108.8|0
1629828070000|2021-08-24 18:01:10|13125.2|13105.2|13125.2|13105.2|13125.2|13105.2|13125.2|13105.2|0
1629828080000|2021-08-24 18:01:20|13125.1|13105.1|13124|13104|13125.1|13105.1|13124|13104|0
1629828090000|2021-08-24 18:01:30|13122.8|13102.8|13122.8|13102.8|13122.8|13106.6|13118.6|13102.8|0
1629828100000|2021-08-24 18:01:40|13124|13104|13123|13103|13124.1|13104.1|13123|13103|0
1629828110000|2021-08-24 18:01:50|13118.5|13106.5|13118.5|13106.5|13118.5|13106.5|13118.5|13106.5|0
1629828130000|2021-08-24 18:02:10|13119.7|13107.7|13119.7|13107.7|13119.7|13107.7|13119.7|13107.7|0
1629828150000|2021-08-24 18:02:30|13118.5|13106.5|13118.5|13106.5|13118.5|13106.5|13118.5|13106.5|0
1629828160000|2021-08-24 18:02:40|13119.7|13107.7|13119.7|13107.7|13119.7|13107.7|13119.7|13107.7|0
1629828180000|2021-08-24 18:03:00|13118.6|13106.6|13118.6|13106.6|13118.6|13106.6|13118.6|13106.6|0
1629828200000|2021-08-24 18:03:20|13118.3|13106.3|13118.3|13106.3|13118.3|13106.3|13118.3|13106.3|0
1629828210000|2021-08-24 18:03:30|13118.1|13106.1|13119.4|13107.4|13119.4|13107.4|13118.1|13106.1|5
1629828220000|2021-08-24 18:03:40|13120.5|13108.5|13120.2|13108.2|13120.5|13108.5|13120.2|13108.2|1
1629828240000|2021-08-24 18:04:00|13121.4|13109.4|13121.4|13109.4|13121.4|13109.4|13121.4|13109.4|0
1629828250000|2021-08-24 18:04:10|13125.8|13105.8|13124.5|13104.5|13125.8|13105.8|13124.5|13104.5|3
1629828270000|2021-08-24 18:04:30|13125.7|13105.7|13125.7|13105.7|13125.7|13105.7|13125.7|13105.7|0
1629828280000|2021-08-24 18:04:40|13124.5|13104.5|13121.2|13109.2|13124.5|13109.2|13121.2|13104.5|0
1629828290000|2021-08-24 18:04:50|13117.7|13105.7|13117.7|13105.7|13122|13105.7|13117.7|13102|3
1629898200000|2021-08-25 13:30:00|13099.8|13069.8|13109.4|13079.4|13117.9|13087.9|13099.8|13069.8|0
1629898210000|2021-08-25 13:30:10|13113|13083|13112.8|13082.8|13114|13084|13108|13078|0
1629898220000|2021-08-25 13:30:20|13112.9|13082.9|13106.8|13076.8|13114|13084|13105.6|13075.6|0
1629898230000|2021-08-25 13:30:30|13108|13078|13111.6|13081.6|13111.6|13081.6|13108|13078|0
1629898240000|2021-08-25 13:30:40|13114|13084|13114.6|13084.6|13114.6|13084.6|13111.6|13081.6|0
1629898250000|2021-08-25 13:30:50|13114.4|13084.4|13120.4|13090.4|13121.6|13091.6|13114.4|13084.4|0
1629898260000|2021-08-25 13:31:00|13121.6|13091.6|13122.8|13092.8|13125.2|13095.2|13121.6|13091.6|0
1629898270000|2021-08-25 13:31:10|13123.1|13093.1|13121.7|13091.7|13123.1|13093.1|13120.6|13090.6|0
1629898280000|2021-08-25 13:31:20|13121.8|13091.8|13120.6|13090.6|13121.8|13091.8|13120.6|13090.6|0
1629898300000|2021-08-25 13:31:40|13121.7|13091.7|13121.9|13091.9|13121.9|13091.9|13121.7|13091.7|0
1629898320000|2021-08-25 13:32:00|13119.6|13089.6|13111.2|13081.2|13119.6|13089.6|13106.2|13081.2|0
1629898330000|2021-08-25 13:32:10|13106.2|13086.2|13114.8|13084.8|13114.8|13086.2|13106.2|13082.4|0
1629898340000|2021-08-25 13:32:20|13113.7|13083.7|13116|13086|13116|13086|13113.7|13083.7|0
1629898350000|2021-08-25 13:32:30|13116.1|13086.1|13118.4|13088.4|13118.4|13088.4|13116.1|13086.1|0
1629898360000|2021-08-25 13:32:40|13119.6|13089.6|13118.3|13088.3|13119.6|13089.6|13118.3|13088.3|0
1629898370000|2021-08-25 13:32:50|13115.5|13095.5|13116.6|13096.6|13116.6|13096.6|13115.5|13095.5|0
1629898380000|2021-08-25 13:33:00|13122.9|13092.9|13117.6|13097.6|13122.9|13097.7|13117.6|13092.9|0
1629898390000|2021-08-25 13:33:10|13117.7|13097.7|13118.9|13098.9|13119|13099|13117.7|13097.7|0
1629898400000|2021-08-25 13:33:20|13123.4|13093.4|13127.1|13097.1|13127.1|13097.1|13123.4|13093.4|0
1629898410000|2021-08-25 13:33:30|13126.7|13096.7|13126.7|13096.7|13126.7|13096.7|13126.7|13096.7|0
1629898420000|2021-08-25 13:33:40|13128|13098|13131.6|13101.6|13132.7|13102.7|13128|13098|0
1629898430000|2021-08-25 13:33:50|13131.5|13101.5|13132.6|13102.6|13132.7|13102.7|13131.4|13101.4|0
1629898440000|2021-08-25 13:34:00|13131.5|13101.5|13126.2|13106.2|13131.5|13106.2|13126.2|13101.5|0
1629898450000|2021-08-25 13:34:10|13130.9|13110.9|13130.9|13110.9|13130.9|13110.9|13130.9|13110.9|0
1629898460000|2021-08-25 13:34:20|13128.5|13108.5|13134.4|13114.4|13134.4|13114.4|13128.5|13108.5|0
1629898470000|2021-08-25 13:34:30|13133.2|13113.2|13133.2|13113.2|13133.2|13113.2|13133.2|13113.2|0
1629898480000|2021-08-25 13:34:40|13132|13112|13132|13112|13132|13112|13132|13112|0
1629898500000|2021-08-25 13:35:00|13129.7|13109.7|13129.7|13109.7|13129.7|13109.7|13129.7|13109.7|0
1629898510000|2021-08-25 13:35:10|13133.2|13113.2|13134.1|13122.1|13138|13122.1|13133.2|13113.2|0
1629898520000|2021-08-25 13:35:20|13140.3|13120.3|13141.2|13129.2|13142.7|13129.2|13138.7|13120.3|0
1629898530000|2021-08-25 13:35:30|13142.4|13130.4|13138.8|13126.8|13142.4|13130.4|13138.8|13126.8|1
1629898540000|2021-08-25 13:35:40|13139.2|13119.2|13130.9|13110.9|13139.2|13119.2|13130.9|13110.9|0
1629898550000|2021-08-25 13:35:50|13132|13112|13132|13112|13132|13112|13132|13112|0
1629898560000|2021-08-25 13:36:00|13133.3|13113.3|13134.5|13114.5|13134.5|13114.5|13133.3|13113.3|0
1629898570000|2021-08-25 13:36:10|13133.3|13113.3|13130.9|13110.9|13133.3|13113.3|13130.9|13110.9|0
1629898580000|2021-08-25 13:36:20|13129.7|13109.7|13129.7|13109.7|13129.7|13109.7|13129.7|13109.7|0
1629898590000|2021-08-25 13:36:30|13131.1|13111.1|13131.1|13111.1|13131.1|13111.1|13131.1|13111.1|0
1629898600000|2021-08-25 13:36:40|13127.2|13115.2|13127.4|13115.4|13127.4|13115.4|13126|13114|1
1629898610000|2021-08-25 13:36:50|13130.9|13110.9|13131|13111|13131|13111|13130.8|13110.8|9
1629898620000|2021-08-25 13:37:00|13129.8|13109.8|13129.7|13117.7|13129.8|13117.7|13127.3|13109.8|1
1629898630000|2021-08-25 13:37:10|13132|13120|13132|13120|13132|13120|13132|13120|0
1629898650000|2021-08-25 13:37:30|13128.5|13116.5|13125|13113|13128.5|13116.5|13125|13113|1
1629898670000|2021-08-25 13:37:50|13120.3|13108.3|13116.9|13104.9|13120.4|13108.4|13116.9|13104.9|1
1629898680000|2021-08-25 13:38:00|13114.6|13102.6|13118.3|13088.3|13119.4|13102.6|13109.9|13088.3|3
1629898690000|2021-08-25 13:38:10|13113.5|13093.5|13112.3|13092.3|13113.5|13093.5|13111.1|13091.1|0
1629898700000|2021-08-25 13:38:20|13111.1|13091.1|13111.1|13091.1|13113.5|13093.5|13111.1|13091.1|0
1629898710000|2021-08-25 13:38:30|13112.3|13092.3|13112.3|13092.3|13112.3|13092.3|13112.3|13092.3|0
1629898720000|2021-08-25 13:38:40|13113.5|13093.5|13113.5|13093.5|13113.5|13093.5|13113.5|13093.5|0
1629898730000|2021-08-25 13:38:50|13111.1|13091.1|13107.6|13087.6|13111.1|13091.1|13102.3|13087.6|0
1629898740000|2021-08-25 13:39:00|13108.7|13088.7|13112.3|13092.3|13112.3|13092.3|13108.7|13088.7|0
1629898750000|2021-08-25 13:39:10|13113.5|13093.5|13113.5|13093.5|13113.5|13093.5|13113.5|13093.5|0
1629898770000|2021-08-25 13:39:30|13120.4|13100.4|13120.4|13100.4|13120.4|13100.4|13120.4|13100.4|0
1629898780000|2021-08-25 13:39:40|13122.8|13102.8|13120.4|13100.4|13122.8|13102.8|13120.4|13100.4|0
1629898790000|2021-08-25 13:39:50|13119.2|13099.2|13120.4|13100.4|13120.4|13100.4|13111.6|13096.9|0
1629898800000|2021-08-25 13:40:00|13119.3|13099.3|13115.5|13095.5|13124.1|13099.3|13114.4|13094.1|3
1629898810000|2021-08-25 13:40:10|13119|13099|13119.3|13099.3|13124.1|13099.3|13119|13092.9|0
1629898820000|2021-08-25 13:40:20|13116|13104|13121.6|13101.6|13121.6|13105.3|13116|13099.3|2
1629898830000|2021-08-25 13:40:30|13120.4|13100.4|13120.4|13100.4|13120.4|13100.4|13120.4|13100.4|0
1629898840000|2021-08-25 13:40:40|13125.1|13105.1|13125.1|13105.1|13125.1|13105.1|13125.1|13105.1|0
1629898850000|2021-08-25 13:40:50|13116.3|13104.3|13116.3|13104.3|13116.3|13104.3|13116.3|13104.3|0
1629898860000|2021-08-25 13:41:00|||||||||3
1629898870000|2021-08-25 13:41:10|13117.4|13105.4|13117.4|13105.4|13117.4|13105.4|13117.4|13105.4|0
1629898890000|2021-08-25 13:41:30|13123.2|13111.2|13123.2|13111.2|13123.2|13111.2|13123.2|13111.2|0
1629898900000|2021-08-25 13:41:40|13122.1|13110.1|13123.4|13111.4|13123.4|13111.4|13122.1|13110.1|0
1629898920000|2021-08-25 13:42:00|13119.9|13107.9|13123.8|13111.8|13123.8|13111.8|13119.9|13107.9|7
1629898930000|2021-08-25 13:42:10|13126.1|13114.1|13126.1|13114.1|13126.1|13114.1|13126.1|13114.1|0
1629898940000|2021-08-25 13:42:20|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|0
1629898970000|2021-08-25 13:42:50|13125.1|13105.1|13125.1|13105.1|13125.1|13105.1|13125.1|13105.1|3
1629898990000|2021-08-25 13:43:10|13120.5|13100.5|13125.1|13105.1|13125.1|13105.1|13120.5|13100.5|2
1629899010000|2021-08-25 13:43:30|13127.4|13107.4|13127.4|13107.4|13127.4|13107.4|13127.4|13107.4|0
1629899020000|2021-08-25 13:43:40|13129.8|13109.8|13129.8|13109.8|13129.8|13109.8|13129.8|13109.8|0
1629899050000|2021-08-25 13:44:10|13134.4|13114.4|13130.2|13118.2|13134.4|13118.2|13130.2|13114.4|0
1629899080000|2021-08-25 13:44:40|13132.6|13120.6|13132.6|13120.6|13132.6|13120.6|13132.6|13120.6|0
1629899090000|2021-08-25 13:44:50|13134.9|13122.9|13134.9|13122.9|13139.7|13127.7|13134.9|13122.9|3
1629899100000|2021-08-25 13:45:00|13139.5|13127.5|13138.4|13126.4|13139.5|13127.5|13138.4|13126.4|0
1629899110000|2021-08-25 13:45:10|13136|13124|13137.3|13125.3|13137.3|13125.3|13136|13124|0
1629899120000|2021-08-25 13:45:20|13137.2|13125.2|13132.6|13120.6|13137.2|13125.2|13132.6|13120.6|0
1629899130000|2021-08-25 13:45:30|13133.7|13121.7|13142.1|13130.1|13142.1|13130.1|13133.7|13121.7|0
1629899140000|2021-08-25 13:45:40|13142|13130|13139.7|13127.7|13142|13130|13139.7|13127.7|0
1629899150000|2021-08-25 13:45:50|13140.9|13128.9|13141.9|13129.9|13142.1|13130.1|13139.7|13127.7|3
1629899160000|2021-08-25 13:46:00|13137.3|13125.3|13137.2|13125.2|13137.3|13125.3|13137.2|13125.2|4
1629899170000|2021-08-25 13:46:10|13137.3|13125.3|13137.3|13125.3|13137.3|13125.3|13137.3|13125.3|0
1629899180000|2021-08-25 13:46:20|13132.6|13120.6|13132.6|13120.6|13132.6|13120.6|13132.6|13120.6|0
1629899200000|2021-08-25 13:46:40|13123.3|13111.3|13123.3|13111.3|13123.3|13111.3|13123.3|13111.3|0
1629899220000|2021-08-25 13:47:00|13118.6|13106.6|13118.6|13106.6|13118.6|13106.6|13118.6|13106.6|0
1629899250000|2021-08-25 13:47:30|13116.3|13104.3|13116.3|13104.3|13116.3|13104.3|13116.3|13104.3|0
1629899260000|2021-08-25 13:47:40|13117.5|13105.5|13117.5|13105.5|13117.5|13105.5|13117.5|13105.5|3
1629899270000|2021-08-25 13:47:50|13119.8|13107.8|13119.8|13107.8|13119.8|13107.8|13119.8|13107.8|0
1629899280000|2021-08-25 13:48:00|13116.3|13104.3|13114|13102|13116.3|13104.3|13111.6|13099.6|0
1629899300000|2021-08-25 13:48:20|13115.2|13103.2|13116.3|13104.3|13116.3|13104.3|13115.2|13103.2|0
1629899310000|2021-08-25 13:48:30|13121|13109|13121|13109|13121|13109|13121|13109|0
1629899320000|2021-08-25 13:48:40|13122.1|13110.1|13122.1|13110.1|13122.1|13110.1|13122.1|13110.1|0
1629899340000|2021-08-25 13:49:00|13124.4|13112.4|13114|13102|13124.4|13112.4|13114|13102|3
1629899350000|2021-08-25 13:49:10|13115.2|13103.2|13115.2|13103.2|13115.2|13103.2|13114|13102|0
1629899360000|2021-08-25 13:49:20|13116.2|13104.2|13118.5|13106.5|13118.6|13106.6|13116.2|13104.2|0
1629899370000|2021-08-25 13:49:30|13118.6|13106.6|13124.5|13112.5|13124.5|13112.5|13118.6|13106.6|0
1629899380000|2021-08-25 13:49:40|13123.3|13111.3|13123.8|13103.8|13127.5|13112.5|13123.3|13103.8|7
1629899390000|2021-08-25 13:49:50|13122.7|13102.7|13127.6|13107.6|13127.6|13107.6|13122.7|13102.7|0
1629899400000|2021-08-25 13:50:00|13137.6|13104.1|13134.1|13104.1|13137.6|13104.1|13134.1|13104.1|0
1629899410000|2021-08-25 13:50:10|13132.9|13102.9|13132.9|13102.9|13132.9|13102.9|13132.9|13102.9|0
1629899430000|2021-08-25 13:50:30|13136.4|13106.4|13136.4|13106.4|13136.4|13106.4|13136.4|13106.4|0
1629899440000|2021-08-25 13:50:40|13138.6|13108.6|13131.2|13111.2|13138.6|13111.2|13131.2|13107.4|0
1629899450000|2021-08-25 13:50:50|13128.7|13108.7|13127.5|13107.5|13128.7|13108.7|13127.5|13107.5|0
1629899460000|2021-08-25 13:51:00|13125.2|13105.2|13126.7|13114.7|13126.7|13114.7|13122|13105.2|2
1629899470000|2021-08-25 13:51:10|13126.4|13114.4|13127.7|13115.7|13128.9|13116.9|13126.4|13114.4|1
1629899480000|2021-08-25 13:51:20|13123.9|13111.9|13123.9|13111.9|13125.2|13113.2|13123.9|13111.9|3
1629899490000|2021-08-25 13:51:30|13133.8|13103.8|13132.7|13102.7|13133.8|13103.8|13131.5|13101.5|16
1629899500000|2021-08-25 13:51:40|13132.8|13102.8|13134|13104|13134|13104|13132.8|13102.8|0
1629899510000|2021-08-25 13:51:50|13126.3|13106.3|13131.4|13101.4|13131.4|13106.3|13121.7|13101.4|3
1629899520000|2021-08-25 13:52:00|13131.5|13101.5|13133.7|13103.7|13133.7|13103.7|13131.5|13101.5|0
1629899530000|2021-08-25 13:52:10|13136.1|13106.1|13138.4|13108.4|13138.4|13108.4|13136.1|13106.1|0
1629899550000|2021-08-25 13:52:30|13133.3|13113.3|13133.3|13113.3|13135.7|13115.7|13133.3|13113.3|0
1629899560000|2021-08-25 13:52:40|13131|13111|13129.8|13109.8|13131|13111|13128.7|13108.7|0
1629899570000|2021-08-25 13:52:50|13131|13111|13131|13111|13131|13111|13131|13111|3
1629899580000|2021-08-25 13:53:00|13132.2|13112.2|13135.8|13115.8|13135.8|13115.8|13132.2|13112.2|0
1629899590000|2021-08-25 13:53:10|13135.7|13115.7|13135.8|13115.8|13135.8|13115.8|13135.7|13115.7|0
1629899600000|2021-08-25 13:53:20|13135.7|13115.7|13135.8|13115.8|13138.1|13118.1|13135.7|13115.7|0
1629899610000|2021-08-25 13:53:30|13135.7|13115.7|13135.7|13115.7|13135.7|13115.7|13135.7|13115.7|0
1629899630000|2021-08-25 13:53:50|13134.6|13114.6|13131|13111|13134.6|13114.6|13131|13111|0
1629899640000|2021-08-25 13:54:00|13129.8|13109.8|13137|13117|13138.1|13118.1|13129.8|13109.8|0
1629899650000|2021-08-25 13:54:10|13135.8|13115.8|13134.6|13114.6|13135.8|13115.8|13134.6|13114.6|0
1629899660000|2021-08-25 13:54:20|13130.7|13118.7|13130.7|13118.7|13130.7|13118.7|13130.7|13118.7|0
1629899680000|2021-08-25 13:54:40|13130.9|13118.9|13130.9|13118.9|13131|13119|13130.9|13118.9|3
1629899700000|2021-08-25 13:55:00|13132.1|13120.1|13132.1|13120.1|13132.1|13120.1|13132.1|13120.1|0
1629899710000|2021-08-25 13:55:10|||||||||3
1629899720000|2021-08-25 13:55:20|13125|13113|13125|13113|13126.2|13114.2|13125|13113|1
1629899740000|2021-08-25 13:55:40|13123.8|13111.8|13127.7|13107.7|13127.7|13111.8|13123.8|13107.7|3
1629899750000|2021-08-25 13:55:50|13124.9|13112.9|13125.4|13105.4|13127.7|13112.9|13124.9|13105.4|0
1629899770000|2021-08-25 13:56:10|13124.2|13104.2|13125|13113|13126.5|13113|13124.2|13104.2|0
1629899780000|2021-08-25 13:56:20|13126.2|13114.2|13126.1|13114.1|13127.4|13115.4|13126.1|13114.1|0
1629899790000|2021-08-25 13:56:30|13128.9|13108.9|13121.5|13109.5|13128.9|13109.5|13120.3|13104.1|0
1629899800000|2021-08-25 13:56:40|13120.4|13108.4|13120.4|13108.4|13120.4|13108.4|13120.4|13108.4|0
1629899830000|2021-08-25 13:57:10|13123.9|13111.9|13123.9|13111.9|13123.9|13111.9|13123.9|13111.9|0
1629899860000|2021-08-25 13:57:40|13118.1|13106.1|13118.1|13106.1|13118.1|13106.1|13118.1|13106.1|0
1629899900000|2021-08-25 13:58:20|13124|13112|13124|13112|13124|13112|13124|13112|0
1629899920000|2021-08-25 13:58:40|13121.7|13109.7|13121.7|13109.7|13121.7|13109.7|13121.7|13109.7|3
1629899950000|2021-08-25 13:59:10|13120.5|13108.5|13120.5|13108.5|13120.5|13108.5|13120.5|13108.5|0
1629899980000|2021-08-25 13:59:40|13121.7|13109.7|13120.3|13108.3|13121.7|13109.7|13120.3|13108.3|3
1629900000000|2021-08-25 14:00:00|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|0
1629900010000|2021-08-25 14:00:10|13119.2|13107.2|13119.2|13107.2|13119.2|13107.2|13119.2|13107.2|0
1629900030000|2021-08-25 14:00:30|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|0
1629900040000|2021-08-25 14:00:40|13122.7|13110.7|13122.7|13110.7|13122.7|13110.7|13122.7|13110.7|0
1629900060000|2021-08-25 14:01:00|13118|13106|13114.6|13102.6|13118|13106|13114.5|13102.5|3
1629900070000|2021-08-25 14:01:10|13113.5|13101.5|13113.5|13101.5|13113.5|13101.5|13113.5|13101.5|0
1629900100000|2021-08-25 14:01:40|13112.3|13100.3|13112.3|13100.3|13112.3|13100.3|13112.3|13100.3|0
1629900120000|2021-08-25 14:02:00|13111.1|13099.1|13112.2|13100.2|13112.3|13100.3|13111.1|13099.1|3
1629900150000|2021-08-25 14:02:30|13111|13099|13111|13099|13111|13099|13111|13099|0
1629900160000|2021-08-25 14:02:40|13108.7|13096.7|13108.7|13096.7|13108.7|13096.7|13108.7|13096.7|0
1629900180000|2021-08-25 14:03:00|13106.4|13094.4|13106.4|13094.4|13106.4|13094.4|13106.4|13094.4|0
1629900190000|2021-08-25 14:03:10|13108.7|13096.7|13110.6|13090.6|13113.1|13096.7|13108.7|13090.6|15
1629900200000|2021-08-25 14:03:20|13111.7|13091.7|13111.8|13091.8|13111.8|13091.8|13111.7|13091.7|0
1629900210000|2021-08-25 14:03:30|13113|13093|13111.8|13091.8|13115.4|13095.4|13111.8|13091.8|0
1629900220000|2021-08-25 14:03:40|13113|13093|13114.2|13094.2|13114.2|13094.2|13113|13093|0
1629900230000|2021-08-25 14:03:50|13115.3|13095.3|13114.1|13094.1|13115.3|13095.3|13113|13093|0
1629900240000|2021-08-25 14:04:00|13112.9|13092.9|13111.7|13091.7|13112.9|13092.9|13110.6|13090.6|0
1629900250000|2021-08-25 14:04:10|13116.4|13086.4|13116.4|13086.4|13116.4|13086.4|13116.4|13086.4|5
1629900260000|2021-08-25 14:04:20|13117.6|13087.6|13117.5|13087.5|13117.6|13087.6|13117.5|13087.5|0
1629900270000|2021-08-25 14:04:30|13118.6|13088.6|13118.6|13088.6|13118.6|13088.6|13118.6|13088.6|0
1629900280000|2021-08-25 14:04:40|13119.8|13089.8|13119.8|13089.8|13119.8|13089.8|13119.8|13089.8|0
1629900300000|2021-08-25 14:05:00|13121|13091|13124.4|13094.4|13124.4|13094.4|13121|13091|0
1629900310000|2021-08-25 14:05:10|13126.8|13096.8|13126.9|13096.9|13126.9|13096.9|13126.8|13096.8|0
1629900320000|2021-08-25 14:05:20|13124.3|13104.3|13131.6|13111.6|13131.6|13111.6|13124.3|13104.3|0
1629900330000|2021-08-25 14:05:30|13127.7|13115.7|13135.1|13115.1|13135.1|13118|13127.7|13113.9|1
1629900340000|2021-08-25 14:05:40|13133.9|13113.9|13129.7|13117.7|13133.9|13120.2|13129.7|13113.9|0
1629900350000|2021-08-25 14:05:50|13130.9|13118.9|13129.7|13117.7|13130.9|13118.9|13129.7|13117.7|0
1629900360000|2021-08-25 14:06:00|13132.2|13120.2|13132.2|13120.2|13132.2|13120.2|13130.9|13118.9|0
1629900370000|2021-08-25 14:06:10|||||||||4
1629900390000|2021-08-25 14:06:30|13130.9|13118.9|13129.8|13117.8|13130.9|13118.9|13129.8|13117.8|0
1629900400000|2021-08-25 14:06:40|13128.6|13116.6|13128.6|13116.6|13128.6|13116.6|13127.4|13115.4|0
1629900420000|2021-08-25 14:07:00|13127.4|13115.4|13128.6|13116.6|13129.8|13117.8|13127.4|13115.4|0
1629900430000|2021-08-25 14:07:10|13129.8|13117.8|13127.3|13115.3|13131.3|13117.8|13127.3|13111.3|3
1629900440000|2021-08-25 14:07:20|13131.3|13111.3|13126|13114|13131.3|13115.2|13126|13111.3|0
1629900450000|2021-08-25 14:07:30|13124.8|13112.8|13125.2|13105.2|13125.2|13112.8|13122.5|13105.2|0
1629900460000|2021-08-25 14:07:40|13126.3|13106.3|13126.4|13106.4|13127.6|13107.6|13126.3|13106.3|0
1629900480000|2021-08-25 14:08:00|13127.6|13107.6|13127.3|13115.3|13127.6|13115.3|13123.8|13107.6|0
1629900490000|2021-08-25 14:08:10|13129.7|13117.7|13129.7|13117.7|13129.7|13117.7|13129.7|13117.7|0
1629900500000|2021-08-25 14:08:20|13129.8|13117.8|13134.6|13122.6|13134.6|13122.6|13129.8|13117.8|3
1629900510000|2021-08-25 14:08:30|13134.5|13122.5|13132.2|13120.2|13134.5|13122.5|13132.2|13120.2|1
1629900520000|2021-08-25 14:08:40|13134.6|13122.6|13127.4|13115.4|13134.6|13122.6|13125.1|13113.1|0
1629900540000|2021-08-25 14:09:00|13125.1|13113.1|13126.3|13114.3|13126.3|13114.3|13125.1|13113.1|0
1629900550000|2021-08-25 14:09:10|13124|13112|13124|13112|13124|13112|13124|13112|0
1629900560000|2021-08-25 14:09:20|13123.9|13111.9|13121.5|13109.5|13123.9|13111.9|13121.5|13109.5|4
1629900570000|2021-08-25 14:09:30|13121.6|13109.6|13122.8|13110.8|13122.8|13110.8|13121.6|13109.6|0
1629900580000|2021-08-25 14:09:40|13121.6|13109.6|13122.8|13110.8|13122.8|13110.8|13121.5|13109.5|0
1629900590000|2021-08-25 14:09:50|13121.6|13109.6|13124.1|13112.1|13124.1|13112.1|13121.6|13109.6|0
1629900600000|2021-08-25 14:10:00|13122.9|13110.9|13118.1|13106.1|13122.9|13110.9|13118.1|13106.1|0
1629900610000|2021-08-25 14:10:10|13118.2|13106.2|13119.4|13107.4|13119.4|13107.4|13118.2|13106.2|0
1629900620000|2021-08-25 14:10:20|13120.4|13108.4|13120.4|13108.4|13120.4|13108.4|13120.4|13108.4|1
1629900630000|2021-08-25 14:10:30|13122.8|13110.8|13120.4|13108.4|13122.8|13110.8|13120.4|13108.4|0
1629900640000|2021-08-25 14:10:40|13121.6|13109.6|13120.4|13108.4|13121.6|13109.6|13120.4|13108.4|0
1629900650000|2021-08-25 14:10:50|13119.2|13107.2|13120.4|13108.4|13120.4|13108.4|13119.2|13107.2|0
1629900660000|2021-08-25 14:11:00|13121.6|13109.6|13122.8|13110.8|13122.8|13110.8|13121.6|13109.6|3
1629900670000|2021-08-25 14:11:10|13125.1|13113.1|13124|13112|13125.1|13113.1|13124|13112|0
1629900690000|2021-08-25 14:11:30|13121.6|13109.6|13121.6|13109.6|13121.6|13109.6|13121.6|13109.6|0
1629900700000|2021-08-25 14:11:40|13118.2|13106.2|13118.2|13106.2|13118.2|13106.2|13118.2|13106.2|0
1629900720000|2021-08-25 14:12:00|13120.5|13108.5|13121.7|13109.7|13121.7|13109.7|13120.5|13108.5|3
1629900730000|2021-08-25 14:12:10|13122.8|13110.8|13122.8|13110.8|13122.8|13110.8|13122.8|13110.8|0
1629900740000|2021-08-25 14:12:20|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|13122.6|13110.6|0
1629900750000|2021-08-25 14:12:30|13125|13113|13128.5|13116.5|13128.5|13116.5|13123.8|13111.8|1
1629900760000|2021-08-25 14:12:40|13129.6|13117.6|13129.6|13117.6|13129.6|13117.6|13129.6|13117.6|0
1629900770000|2021-08-25 14:12:50|13129.5|13117.5|13131.9|13119.9|13131.9|13119.9|13129.5|13117.5|7
1629900780000|2021-08-25 14:13:00|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|4
1629900790000|2021-08-25 14:13:10|13131.9|13119.9|13131.9|13119.9|13131.9|13119.9|13131.9|13119.9|0
1629900840000|2021-08-25 14:14:00|13125|13113|13124.9|13112.9|13126.1|13114.1|13124.9|13112.9|3
1629900850000|2021-08-25 14:14:10|13126.1|13114.1|13126.1|13114.1|13126.1|13114.1|13126.1|13114.1|0
1629900870000|2021-08-25 14:14:30|13127.2|13115.2|13127.2|13115.2|13127.2|13115.2|13127.2|13115.2|0
1629900910000|2021-08-25 14:15:10|13120.2|13108.2|13121.7|13109.7|13121.7|13109.7|13120.2|13108.2|5
1629900930000|2021-08-25 14:15:30|13122.8|13110.8|13122.8|13110.8|13122.8|13110.8|13122.8|13110.8|0
1629900960000|2021-08-25 14:16:00|13114.7|13102.7|13108.8|13096.8|13114.7|13102.7|13108.8|13096.8|0
1629900970000|2021-08-25 14:16:10|13108.9|13096.9|13108.7|13096.7|13108.9|13096.9|13108.7|13096.7|5
1629900980000|2021-08-25 14:16:20|13111|13099|13111|13099|13111|13099|13111|13099|0
1629900990000|2021-08-25 14:16:30|13112.2|13100.2|13108.7|13096.7|13112.2|13100.2|13108.7|13096.7|0
1629901000000|2021-08-25 14:16:40|13111|13099|13108.7|13096.7|13111|13099|13108.7|13096.7|0
1629901020000|2021-08-25 14:17:00|13109.9|13097.9|13109.9|13097.9|13109.9|13097.9|13109.9|13097.9|0
1629901030000|2021-08-25 14:17:10|13113.4|13101.4|13113.4|13101.4|13113.4|13101.4|13113.4|13101.4|3
1629901040000|2021-08-25 14:17:20|13112.3|13100.3|13112.3|13100.3|13112.3|13100.3|13112.3|13100.3|0
1629901050000|2021-08-25 14:17:30|13111.1|13099.1|13111.1|13099.1|13111.1|13099.1|13111.1|13099.1|0
1629901060000|2021-08-25 14:17:40|13112.3|13100.3|13112.3|13100.3|13112.3|13100.3|13112.3|13100.3|0
1629901070000|2021-08-25 14:17:50|13113.4|13101.4|13113.4|13101.4|13113.4|13101.4|13113.4|13101.4|0
1629901080000|2021-08-25 14:18:00|13115.7|13103.7|13115.7|13103.7|13115.7|13103.7|13115.7|13103.7|0
1629901090000|2021-08-25 14:18:10|13118|13106|13118|13106|13118|13106|13118|13106|3
1629901110000|2021-08-25 14:18:30|13116.9|13104.9|13116.9|13104.9|13116.9|13104.9|13116.9|13104.9|0
1629901120000|2021-08-25 14:18:40|13111.1|13099.1|13111.1|13099.1|13111.1|13099.1|13111.1|13099.1|0
1629901130000|2021-08-25 14:18:50|13108.7|13096.7|13108.7|13096.7|13109.9|13097.9|13108.7|13096.7|0
1629901150000|2021-08-25 14:19:10|13109.9|13097.9|13108.7|13096.7|13111.1|13099.1|13108.7|13096.7|3
1629901160000|2021-08-25 14:19:20|13111.1|13099.1|13111.1|13099.1|13111.1|13099.1|13111.1|13099.1|0
1629901170000|2021-08-25 14:19:30|13109.9|13097.9|13111.2|13099.2|13111.2|13099.2|13109.9|13097.9|7
1629901180000|2021-08-25 14:19:40|13110.1|13098.1|13110|13098|13110.1|13098.1|13110|13098|3
1629901190000|2021-08-25 14:19:50|13109.9|13097.9|13108.7|13096.7|13109.9|13097.9|13108.7|13096.7|0
1629901200000|2021-08-25 14:20:00|13108.8|13096.8|13111.2|13099.2|13111.2|13099.2|13108.8|13096.8|0
1629901210000|2021-08-25 14:20:10|13112.8|13100.8|13112.8|13100.8|13112.8|13100.8|13112.8|13100.8|5
1629901220000|2021-08-25 14:20:20|13116.6|13096.6|13115.3|13095.3|13116.6|13096.6|13115.3|13095.3|3
1629901240000|2021-08-25 14:20:40|13111.5|13099.5|13111.5|13099.5|13111.5|13099.5|13111.5|13099.5|0
1629901250000|2021-08-25 14:20:50|13109.1|13097.1|13107.8|13095.8|13114.2|13098.1|13106.5|13093|1
1629901260000|2021-08-25 14:21:00|13108.9|13096.9|13108.9|13096.9|13108.9|13096.9|13108.9|13096.9|0
1629901270000|2021-08-25 14:21:10|13113|13093|13113|13093|13113|13093|13113|13093|0
1629901290000|2021-08-25 14:21:30|13115.3|13095.3|13118.9|13098.9|13118.9|13098.9|13115.3|13095.3|0
1629901300000|2021-08-25 14:21:40|13117.8|13097.8|13113.6|13101.6|13117.8|13101.6|13113.6|13097.8|0
1629901320000|2021-08-25 14:22:00|13111.3|13099.3|13104.1|13092.1|13111.3|13099.3|13104.1|13092.1|3
1629901330000|2021-08-25 14:22:10|13104.2|13092.2|13106.5|13094.5|13106.5|13094.5|13104.2|13092.2|0
1629901340000|2021-08-25 14:22:20|13106.4|13094.4|13106.4|13094.4|13106.4|13094.4|13106.4|13094.4|0
1629901360000|2021-08-25 14:22:40|13104.1|13092.1|13105.3|13093.3|13105.3|13093.3|13104.1|13092.1|0
1629901370000|2021-08-25 14:22:50|13106.4|13094.4|13107.6|13095.6|13107.6|13095.6|13106.4|13094.4|2
1629901380000|2021-08-25 14:23:00|13106.4|13094.4|13106.4|13094.4|13106.4|13094.4|13106.4|13094.4|3
1629901390000|2021-08-25 14:23:10|13107.5|13095.5|13107.5|13095.5|13107.5|13095.5|13107.5|13095.5|0
1629901410000|2021-08-25 14:23:30|13106.4|13094.4|13107.5|13095.5|13107.5|13095.5|13106.4|13094.4|0
1629901420000|2021-08-25 14:23:40|13108.7|13096.7|13108.7|13096.7|13108.7|13096.7|13108.7|13096.7|0
1629901440000|2021-08-25 14:24:00|13109.8|13097.8|13111.2|13099.2|13111.2|13099.2|13109.8|13097.8|3
1629901450000|2021-08-25 14:24:10|13114.5|13094.5|13114.5|13094.5|13114.5|13094.5|13114.5|13094.5|4
1629901470000|2021-08-25 14:24:30|13113.3|13093.3|13113.3|13093.3|13113.3|13093.3|13113.3|13093.3|0
1629901500000|2021-08-25 14:25:00|13114.5|13094.5|13114.5|13094.5|13114.5|13094.5|13114.5|13094.5|3
1629901510000|2021-08-25 14:25:10|13112.2|13092.2|13112.2|13092.2|13112.2|13092.2|13112.2|13092.2|0
1629901520000|2021-08-25 14:25:20|13108.1|13096.1|13111|13091|13111|13096.1|13105.7|13091|0
1629901530000|2021-08-25 14:25:30|13112.2|13092.2|13112.2|13092.2|13112.2|13092.2|13112.2|13092.2|0
1629901540000|2021-08-25 14:25:40|13113.3|13093.3|13105.8|13093.8|13113.3|13093.8|13105.8|13091|0
1629901550000|2021-08-25 14:25:50|13106.9|13094.9|13111|13091|13111|13094.9|13106.9|13091|0
1629901560000|2021-08-25 14:26:00|13105.8|13093.8|13104.6|13092.6|13105.8|13093.8|13104.6|13092.6|0
1629901570000|2021-08-25 14:26:10|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|0
1629901590000|2021-08-25 14:26:30|13103.3|13091.3|13103.4|13091.4|13103.4|13091.4|13103.3|13091.3|0
1629901600000|2021-08-25 14:26:40|13105.8|13093.8|13111|13091|13112.2|13096.1|13105.8|13091|0
1629901610000|2021-08-25 14:26:50|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|0
1629901620000|2021-08-25 14:27:00|13103.3|13091.3|13105.6|13093.6|13105.7|13093.7|13103.3|13091.3|0
1629901630000|2021-08-25 14:27:10|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|0
1629901640000|2021-08-25 14:27:20|13112.2|13092.2|13112.2|13092.2|13112.2|13092.2|13112.2|13092.2|3
1629901650000|2021-08-25 14:27:30|13108.4|13096.4|13108.4|13096.4|13108.4|13096.4|13107.1|13095.1|4
1629901660000|2021-08-25 14:27:40|13107.1|13095.1|13107.1|13095.1|13108.4|13096.4|13105.8|13093.8|5
1629901670000|2021-08-25 14:27:50|13106.9|13094.9|13106.8|13094.8|13106.9|13094.9|13106.8|13094.8|1
1629901690000|2021-08-25 14:28:10|13105.7|13093.7|13105.7|13093.7|13105.7|13093.7|13105.7|13093.7|0
1629901700000|2021-08-25 14:28:20|13106.8|13094.8|13108|13096|13108|13096|13106.8|13094.8|3
1629901730000|2021-08-25 14:28:50|13109.7|13097.7|13109.7|13097.7|13109.7|13097.7|13109.7|13097.7|9
1629901750000|2021-08-25 14:29:10|13106.1|13094.1|13107.4|13095.4|13108.5|13096.5|13106.1|13094.1|9
1629901760000|2021-08-25 14:29:20|13108.6|13096.6|13108.6|13096.6|13108.6|13096.6|13108.6|13096.6|3
1629901770000|2021-08-25 14:29:30|13109.8|13097.8|13109.8|13097.8|13109.8|13097.8|13108.6|13096.6|15
1629901790000|2021-08-25 14:29:50|13108.6|13096.6|13108.6|13096.6|13108.6|13096.6|13108.6|13096.6|0
1629901800000|2021-08-25 14:30:00|13109.8|13097.8|13109.8|13097.8|13109.8|13097.8|13109.8|13097.8|0
1629901810000|2021-08-25 14:30:10|13112.1|13100.1|13112.1|13100.1|13112.1|13100.1|13112.1|13100.1|0
1629901820000|2021-08-25 14:30:20|13114.4|13102.4|13115.6|13103.6|13115.6|13103.6|13114.4|13102.4|3
1629901830000|2021-08-25 14:30:30|13114.4|13102.4|13114.4|13102.4|13114.4|13102.4|13114.4|13102.4|0
1629901840000|2021-08-25 14:30:40|13116.8|13104.8|13116.8|13104.8|13116.8|13104.8|13116.8|13104.8|0
1629901860000|2021-08-25 14:31:00|13120.3|13108.3|13120.3|13108.3|13120.3|13108.3|13120.3|13108.3|0
1629901870000|2021-08-25 14:31:10|13122.6|13110.6|13124.9|13112.9|13124.9|13112.9|13122.6|13110.6|0
1629901890000|2021-08-25 14:31:30|13126.1|13114.1|13129.6|13117.6|13129.6|13117.6|13126.1|13114.1|0
1629901900000|2021-08-25 14:31:40|13127.2|13115.2|13127.2|13115.2|13127.2|13115.2|13127.2|13115.2|0
1629901920000|2021-08-25 14:32:00|13123.8|13111.8|13124.9|13112.9|13127.2|13115.2|13123.8|13111.8|3
1629901980000|2021-08-25 14:33:00|13127.2|13115.2|13127.2|13115.2|13127.2|13115.2|13127.2|13115.2|3
1629902000000|2021-08-25 14:33:20|||||||||1
1629902010000|2021-08-25 14:33:30|13124.8|13112.8|13122.4|13110.4|13124.8|13112.8|13122.4|13110.4|0
1629902040000|2021-08-25 14:34:00|13122.5|13110.5|13123.8|13111.8|13123.8|13111.8|13122.5|13110.5|3
1629902050000|2021-08-25 14:34:10|13122.5|13110.5|13120.1|13108.1|13123.8|13111.8|13120.1|13108.1|3
1629902060000|2021-08-25 14:34:20|13121.3|13109.3|13121.4|13109.4|13121.4|13109.4|13120.1|13108.1|0
1629902070000|2021-08-25 14:34:30|13121.3|13109.3|13121.4|13109.4|13122.5|13110.5|13120.1|13108.1|0
1629902080000|2021-08-25 14:34:40|13120.1|13108.1|13120.2|13108.2|13120.2|13108.2|13120.1|13108.1|1
1629902090000|2021-08-25 14:34:50|13121.4|13109.4|13121.3|13109.3|13121.4|13109.4|13121.3|13109.3|0
1629902100000|2021-08-25 14:35:00|13118.9|13106.9|13118.9|13106.9|13118.9|13106.9|13118.9|13106.9|3
1629902110000|2021-08-25 14:35:10|13117.8|13105.8|13118.9|13106.9|13118.9|13106.9|13117.8|13105.8|0
1629902130000|2021-08-25 14:35:30|13120.1|13108.1|13120.1|13108.1|13120.1|13108.1|13120.1|13108.1|0
1629902140000|2021-08-25 14:35:40|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|13122.4|13110.4|0
1629902170000|2021-08-25 14:36:10|||||||||3
1629902200000|2021-08-25 14:36:40|13117.8|13105.8|13115.5|13103.5|13117.8|13105.8|13115.5|13103.5|7
1629902210000|2021-08-25 14:36:50|13114.3|13102.3|13110.8|13098.8|13114.3|13102.3|13110.8|13098.8|7
1629902230000|2021-08-25 14:37:10|13109.7|13097.7|13109.7|13097.7|13109.7|13097.7|13109.7|13097.7|6
1629902240000|2021-08-25 14:37:20|13108.5|13096.5|13107.3|13095.3|13108.5|13096.5|13107.3|13095.3|4
1629902250000|2021-08-25 14:37:30|13108.5|13096.5|13107.3|13095.3|13108.5|13096.5|13107.3|13095.3|0
1629902260000|2021-08-25 14:37:40|13106.2|13094.2|13106.2|13094.2|13106.2|13094.2|13106.2|13094.2|0
1629902270000|2021-08-25 14:37:50|||||||||1
1629902280000|2021-08-25 14:38:00|||||||||5
1629902290000|2021-08-25 14:38:10|||||||||5
1629902300000|2021-08-25 14:38:20|13105|13093|13103.9|13091.9|13105|13093|13103.9|13091.9|2
1629902310000|2021-08-25 14:38:30|13106.2|13094.2|13109.6|13089.6|13109.6|13094.2|13106.2|13089.6|4
1629902320000|2021-08-25 14:38:40|13107.2|13087.2|13107.3|13087.3|13107.3|13087.3|13107.2|13087.2|0
1629902330000|2021-08-25 14:38:50|13108.4|13088.4|13107.2|13087.2|13108.4|13088.4|13107.2|13087.2|0
1629902340000|2021-08-25 14:39:00|13108.4|13088.4|13107.2|13087.2|13108.4|13088.4|13107.2|13087.2|0
1629902350000|2021-08-25 14:39:10|||||||||5
1629902360000|2021-08-25 14:39:20|13107.3|13087.3|13107.3|13087.3|13107.3|13087.3|13107.3|13087.3|0
1629902370000|2021-08-25 14:39:30|13108.5|13088.5|13108.5|13088.5|13108.5|13088.5|13108.5|13088.5|0
1629902400000|2021-08-25 14:40:00|13107.3|13087.3|13107.3|13087.3|13107.3|13087.3|13105|13085|0
1629902420000|2021-08-25 14:40:20|13105|13085|13107.3|13087.3|13107.3|13087.3|13105|13085|0
1629902470000|2021-08-25 14:41:10|13105|13085|13105|13085|13105|13085|13105|13085|0
1629902500000|2021-08-25 14:41:40|13100.9|13088.9|13093.8|13081.8|13100.9|13088.9|13093.8|13081.8|0
1629902510000|2021-08-25 14:41:50|13092.5|13080.5|13090.2|13078.2|13092.5|13080.5|13088.9|13076.9|2
1629902520000|2021-08-25 14:42:00|13089|13077|13093.6|13081.6|13093.6|13081.6|13089|13077|1
1629902540000|2021-08-25 14:42:20|13096|13084|13096|13084|13096|13084|13096|13084|4
1629902550000|2021-08-25 14:42:30|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|0
1629902570000|2021-08-25 14:42:50|13094.8|13082.8|13095.9|13083.9|13095.9|13083.9|13093.6|13081.6|0
1629902590000|2021-08-25 14:43:10|13098.3|13086.3|13098.3|13086.3|13098.3|13086.3|13098.3|13086.3|0
1629902640000|2021-08-25 14:44:00|13100.6|13088.6|13102.9|13090.9|13103|13091|13100.6|13088.6|0
1629902650000|2021-08-25 14:44:10|13101.8|13089.8|13102.9|13090.9|13102.9|13090.9|13101.8|13089.8|0
1629902660000|2021-08-25 14:44:20|13105.3|13093.3|13105.3|13093.3|13105.3|13093.3|13105.3|13093.3|0
1629902670000|2021-08-25 14:44:30|13106.4|13094.4|13111.8|13091.8|13111.8|13094.4|13106.4|13091.8|4
1629902680000|2021-08-25 14:44:40|13112.9|13092.9|13115.2|13095.2|13115.2|13100.5|13112.5|13092.9|0
1629902690000|2021-08-25 14:44:50|13111.8|13091.8|13112.9|13092.9|13112.9|13092.9|13111.8|13091.8|0
1629902700000|2021-08-25 14:45:00|13108.8|13096.8|13108.8|13096.8|13108.8|13096.8|13108.8|13096.8|0
1629902720000|2021-08-25 14:45:20|13110|13098|13113.7|13101.7|13114.7|13102.7|13110|13098|0
1629902730000|2021-08-25 14:45:30|13114.8|13102.8|13112.3|13100.3|13114.8|13102.8|13112.3|13100.3|0
1629902740000|2021-08-25 14:45:40|13112.5|13100.5|13116.4|13096.4|13116.4|13100.5|13112.5|13096.4|7
1629902750000|2021-08-25 14:45:50|13113.7|13101.7|13114.8|13102.8|13114.8|13102.8|13113.7|13101.7|0
1629902760000|2021-08-25 14:46:00|13114.7|13102.7|13112.3|13100.3|13114.7|13102.7|13112.3|13100.3|0
1629902770000|2021-08-25 14:46:10|13112.2|13100.2|13109.8|13097.8|13112.2|13100.2|13109.8|13097.8|0
1629902790000|2021-08-25 14:46:30|13111|13099|13112.2|13100.2|13112.2|13100.2|13111|13099|0
1629902800000|2021-08-25 14:46:40|13111|13099|13111|13099|13111|13099|13111|13099|0
1629902810000|2021-08-25 14:46:50|13112.2|13100.2|13115.7|13103.7|13117|13105|13112.2|13100.2|1
1629902820000|2021-08-25 14:47:00|13115.8|13103.8|13119.5|13107.5|13119.5|13107.5|13114.6|13102.6|3
1629902830000|2021-08-25 14:47:10|13123.1|13103.1|13124.3|13104.3|13124.3|13104.3|13123.1|13103.1|1
1629902850000|2021-08-25 14:47:30|13122|13102|13117|13105|13122|13105|13117|13102|0
1629902860000|2021-08-25 14:47:40|13119.3|13107.3|13119.3|13107.3|13119.3|13107.3|13119.3|13107.3|0
1629902870000|2021-08-25 14:47:50|13119.4|13107.4|13119.4|13107.4|13119.4|13107.4|13119.4|13107.4|0
1629902880000|2021-08-25 14:48:00|13118.2|13106.2|13118.2|13106.2|13118.2|13106.2|13118.2|13106.2|3
1629902890000|2021-08-25 14:48:10|13119.3|13107.3|13119.3|13107.3|13119.3|13107.3|13119.3|13107.3|0
1629902910000|2021-08-25 14:48:30|13122.8|13110.8|13122.8|13110.8|13122.8|13110.8|13122.8|13110.8|0
1629902920000|2021-08-25 14:48:40|13124.1|13112.1|13124.1|13112.1|13124.1|13112.1|13124.1|13112.1|0
1629902940000|2021-08-25 14:49:00|13120.6|13108.6|13121.7|13109.7|13121.7|13109.7|13120.6|13108.6|3
1629902950000|2021-08-25 14:49:10|13124.1|13112.1|13122.9|13110.9|13124.1|13112.1|13122.9|13110.9|0
1629902970000|2021-08-25 14:49:30|13120.6|13108.6|13120.6|13108.6|13120.6|13108.6|13120.6|13108.6|0
1629902980000|2021-08-25 14:49:40|13124.1|13112.1|13124.1|13112.1|13124.1|13112.1|13124.1|13112.1|0
1629903010000|2021-08-25 14:50:10|13120.6|13108.6|13121.7|13109.7|13121.7|13109.7|13120.5|13108.5|3
1629903030000|2021-08-25 14:50:30|13114.7|13102.7|13114.7|13102.7|13114.7|13102.7|13114.7|13102.7|0
1629903040000|2021-08-25 14:50:40|13110|13098|13110|13098|13110|13098|13110|13098|0
1629903070000|2021-08-25 14:51:10|13111.2|13099.2|13111.2|13099.2|13111.2|13099.2|13111.2|13099.2|0
1629903090000|2021-08-25 14:51:30|13112.4|13100.4|13112.4|13100.4|13112.4|13100.4|13112.4|13100.4|0
1629903100000|2021-08-25 14:51:40|13106.6|13094.6|13106.6|13094.6|13106.6|13094.6|13106.6|13094.6|0
1629903120000|2021-08-25 14:52:00|13105.3|13093.3|13106.5|13094.5|13106.5|13094.5|13105.3|13093.3|0
1629903130000|2021-08-25 14:52:10|13104.1|13092.1|13104.1|13092.1|13104.1|13092.1|13104.1|13092.1|3
1629903160000|2021-08-25 14:52:40|13100.7|13088.7|13100.7|13088.7|13100.7|13088.7|13100.7|13088.7|0
1629903180000|2021-08-25 14:53:00|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|0
1629903190000|2021-08-25 14:53:10|13098.3|13086.3|13098.3|13086.3|13098.3|13086.3|13098.3|13086.3|3
1629903200000|2021-08-25 14:53:20|13098|13086|13098|13086|13098|13086|13098|13086|4
1629903220000|2021-08-25 14:53:40|13096.8|13084.8|13096.8|13084.8|13096.8|13084.8|13096.8|13084.8|0
1629903250000|2021-08-25 14:54:10|13094.5|13082.5|13094.5|13082.5|13094.5|13082.5|13094.5|13082.5|0
1629903270000|2021-08-25 14:54:30|13095.7|13083.7|13095.7|13083.7|13095.7|13083.7|13095.7|13083.7|0
1629903280000|2021-08-25 14:54:40|13094.5|13082.5|13094.5|13082.5|13094.5|13082.5|13094.5|13082.5|0
1629903300000|2021-08-25 14:55:00|13098|13086|13098|13086|13098|13086|13098|13086|0
1629903310000|2021-08-25 14:55:10|13093.3|13081.3|13093.3|13081.3|13093.3|13081.3|13093.3|13081.3|0
1629903320000|2021-08-25 14:55:20|13091|13079|13091|13079|13091|13079|13091|13079|0
1629903330000|2021-08-25 14:55:30|13092.2|13080.2|13092.2|13080.2|13092.2|13080.2|13092.2|13080.2|0
1629903340000|2021-08-25 14:55:40|13091|13079|13092.2|13080.2|13092.2|13080.2|13091|13079|0
1629903360000|2021-08-25 14:56:00|13093.4|13081.4|13093.4|13081.4|13093.4|13081.4|13093.4|13081.4|0
1629903370000|2021-08-25 14:56:10|13095.7|13083.7|13095.7|13083.7|13095.7|13083.7|13095.7|13083.7|0
1629903390000|2021-08-25 14:56:30|13098|13086|13098|13086|13098|13086|13098|13086|0
1629903430000|2021-08-25 14:57:10|13095.7|13083.7|13095.7|13083.7|13095.7|13083.7|13095.7|13083.7|0
1629903440000|2021-08-25 14:57:20|13094.5|13082.5|13091|13079|13094.5|13082.5|13091|13079|0
1629903450000|2021-08-25 14:57:30|13088.7|13076.7|13089.9|13077.9|13089.9|13077.9|13088.7|13076.7|3
1629903460000|2021-08-25 14:57:40|13091|13079|13091|13079|13091|13079|13091|13079|0
1629903480000|2021-08-25 14:58:00|13089.9|13077.9|13089.9|13077.9|13089.9|13077.9|13088.7|13076.7|0
1629903510000|2021-08-25 14:58:30|13091|13079|13091|13079|13091|13079|13091|13079|0
1629903520000|2021-08-25 14:58:40|13089.9|13077.9|13089.8|13077.8|13089.9|13077.9|13089.8|13077.8|3
1629903540000|2021-08-25 14:59:00|13088.6|13076.6|13088.6|13076.6|13088.6|13076.6|13088.6|13076.6|0
1629903550000|2021-08-25 14:59:10|13088.5|13076.5|13088.5|13076.5|13088.5|13076.5|13088.5|13076.5|0
1629903560000|2021-08-25 14:59:20|13086.1|13074.1|13086.2|13074.2|13086.2|13074.2|13086.1|13074.1|0
1629903570000|2021-08-25 14:59:30|13088.5|13076.5|13088.5|13076.5|13088.5|13076.5|13088.5|13076.5|0
1629903580000|2021-08-25 14:59:40|13087.3|13075.3|13086.4|13074.4|13087.6|13075.6|13086.1|13074.1|2
1629903590000|2021-08-25 14:59:50|13086.2|13074.2|13086.2|13074.2|13087.5|13075.5|13086.2|13074.2|0
1629903600000|2021-08-25 15:00:00|13086.1|13074.1|13086.2|13074.2|13086.2|13074.2|13083.8|13071.8|1
1629903610000|2021-08-25 15:00:10|13087.5|13075.5|13088.6|13076.6|13088.6|13076.6|13086.2|13074.2|5
1629903620000|2021-08-25 15:00:20|13087.4|13075.4|13087.4|13075.4|13087.4|13075.4|13087.4|13075.4|1
1629903660000|2021-08-25 15:01:00|13089.7|13077.7|13089.7|13077.7|13090.9|13078.9|13089.7|13077.7|0
1629903670000|2021-08-25 15:01:10|13088.6|13076.6|13093.6|13073.6|13093.6|13077.7|13088.6|13073.6|5
1629903680000|2021-08-25 15:01:20|13094.8|13074.8|13094.8|13074.8|13094.8|13074.8|13094.8|13074.8|0
1629903700000|2021-08-25 15:01:40|13090.2|13070.2|13090.2|13070.2|13090.2|13070.2|13090.2|13070.2|0
1629903710000|2021-08-25 15:01:50|13087.8|13067.8|13087.8|13067.8|13087.8|13067.8|13087.8|13067.8|0
1629903720000|2021-08-25 15:02:00|13086.6|13066.6|13079|13067|13086.6|13069.3|13078.9|13065.4|0
1629903730000|2021-08-25 15:02:10|13081.3|13069.3|13081.3|13069.3|13081.3|13069.3|13081.3|13069.3|0
1629903790000|2021-08-25 15:03:10|13076.6|13064.6|13077.8|13065.8|13077.8|13065.8|13076.6|13064.6|0
1629903800000|2021-08-25 15:03:20|13079|13067|13079|13067|13081.3|13069.3|13079|13067|0
1629903810000|2021-08-25 15:03:30|13080.2|13068.2|13080.2|13068.2|13080.2|13068.2|13079|13067|0
1629903820000|2021-08-25 15:03:40|13086.7|13066.7|13086.7|13066.7|13086.7|13066.7|13086.7|13066.7|0
1629903830000|2021-08-25 15:03:50|13087.8|13067.8|13090.2|13070.2|13090.2|13070.2|13087.8|13067.8|0
1629903840000|2021-08-25 15:04:00|13089|13069|13087.8|13067.8|13089|13069|13087.8|13067.8|0
1629903850000|2021-08-25 15:04:10|13089|13069|13087.8|13067.8|13089|13069|13087.8|13067.8|0
1629903860000|2021-08-25 15:04:20|13085.4|13065.4|13085.4|13065.4|13085.4|13065.4|13085.4|13065.4|0
1629903870000|2021-08-25 15:04:30|13086.6|13066.6|13086.6|13066.6|13086.6|13066.6|13086.6|13066.6|0
1629903880000|2021-08-25 15:04:40|13086.7|13066.7|13089|13069|13089|13069|13086.7|13066.7|0
1629903890000|2021-08-25 15:04:50|13087.8|13067.8|13089|13069|13089|13069|13087.8|13067.8|0
1629903910000|2021-08-25 15:05:10|13090.2|13070.2|13090.2|13070.2|13090.2|13070.2|13090.2|13070.2|0
1629903930000|2021-08-25 15:05:30|13092.5|13072.5|13092.5|13072.5|13092.5|13072.5|13092.5|13072.5|0
1629903940000|2021-08-25 15:05:40|13094.8|13074.8|13094.8|13074.8|13094.8|13074.8|13094.8|13074.8|0
1629903960000|2021-08-25 15:06:00|13092.5|13072.5|13094.8|13074.8|13094.8|13074.8|13092.5|13072.5|0
1629903970000|2021-08-25 15:06:10|13092.5|13072.5|13092.5|13072.5|13092.5|13072.5|13092.5|13072.5|0
1629903990000|2021-08-25 15:06:30|13089|13069|13089|13069|13089|13069|13089|13069|0
1629904000000|2021-08-25 15:06:40|13090.2|13070.2|13090.2|13070.2|13090.2|13070.2|13090.2|13070.2|0
1629904020000|2021-08-25 15:07:00|13089|13069|13084.8|13072.8|13089|13072.8|13084.8|13069|0
1629904030000|2021-08-25 15:07:10|13083.6|13071.6|13083.6|13071.6|13083.6|13071.6|13083.6|13071.6|0
1629904060000|2021-08-25 15:07:40|13081.3|13069.3|13083.3|13071.3|13083.3|13071.3|13081|13069|6
1629904080000|2021-08-25 15:08:00|13082.2|13070.2|13082.2|13070.2|13082.2|13070.2|13082.2|13070.2|0
1629904090000|2021-08-25 15:08:10|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|0
1629904130000|2021-08-25 15:08:50|13076.4|13064.4|13076.4|13064.4|13076.4|13064.4|13076.4|13064.4|2
1629904150000|2021-08-25 15:09:10|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|0
1629904180000|2021-08-25 15:09:40|13076.4|13064.4|13076.4|13064.4|13076.4|13064.4|13076.4|13064.4|0
1629904200000|2021-08-25 15:10:00|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|0
1629904210000|2021-08-25 15:10:10|13077.5|13065.5|13077.5|13065.5|13077.5|13065.5|13077.5|13065.5|0
1629904220000|2021-08-25 15:10:20|13076.4|13064.4|13076|13064|13076.4|13064.4|13074.8|13062.8|4
1629904230000|2021-08-25 15:10:30|13075.9|13063.9|13075.9|13063.9|13075.9|13063.9|13075.9|13063.9|0
1629904240000|2021-08-25 15:10:40|13080.6|13068.6|13078.3|13066.3|13080.6|13068.6|13078.3|13066.3|0
1629904250000|2021-08-25 15:10:50|13079.4|13067.4|13084.1|13072.1|13084.1|13072.1|13079.4|13067.4|1
1629904260000|2021-08-25 15:11:00|13084.2|13072.2|13084.2|13072.2|13084.2|13072.2|13084.2|13072.2|0
1629904270000|2021-08-25 15:11:10|13083|13071|13083|13071|13083|13071|13083|13071|0
1629904290000|2021-08-25 15:11:30|13080.7|13068.7|13080.7|13068.7|13080.7|13068.7|13080.7|13068.7|0
1629904300000|2021-08-25 15:11:40|13078.4|13066.4|13078.4|13066.4|13078.4|13066.4|13078.4|13066.4|0
1629904330000|2021-08-25 15:12:10|13076|13064|13076|13064|13076|13064|13076|13064|0
1629904420000|2021-08-25 15:13:40|13076.1|13064.1|13076.1|13064.1|13076.1|13064.1|13076.1|13064.1|0
1629904450000|2021-08-25 15:14:10|13079.5|13067.5|13079.5|13067.5|13079.5|13067.5|13079.5|13067.5|0
1629904470000|2021-08-25 15:14:30|13078.3|13066.3|13078.3|13066.3|13078.3|13066.3|13078.3|13066.3|0
1629904510000|2021-08-25 15:15:10|13079.5|13067.5|13079.5|13067.5|13079.5|13067.5|13079.5|13067.5|0
1629904540000|2021-08-25 15:15:40|13084.1|13072.1|13084.1|13072.1|13084.1|13072.1|13084.1|13072.1|0
1629904560000|2021-08-25 15:16:00|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|0
1629904570000|2021-08-25 15:16:10|13086.4|13074.4|13086.4|13074.4|13086.4|13074.4|13086.4|13074.4|0
1629904590000|2021-08-25 15:16:30|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|0
1629904600000|2021-08-25 15:16:40|13081.8|13069.8|13081.8|13069.8|13081.8|13069.8|13081.8|13069.8|0
1629904620000|2021-08-25 15:17:00|13080.6|13068.6|13080.6|13068.6|13080.6|13068.6|13080.6|13068.6|0
1629904650000|2021-08-25 15:17:30|13084.1|13072.1|13084.1|13072.1|13084.1|13072.1|13084.1|13072.1|0
1629904660000|2021-08-25 15:17:40|13083|13071|13083|13071|13083|13071|13083|13071|0
1629904690000|2021-08-25 15:18:10|13081.8|13069.8|13081.8|13069.8|13081.8|13069.8|13081.8|13069.8|1
1629904710000|2021-08-25 15:18:30|13080.6|13068.6|13080.6|13068.6|13080.6|13068.6|13080.6|13068.6|0
1629904720000|2021-08-25 15:18:40|13079.5|13067.5|13079.5|13067.5|13079.5|13067.5|13079.5|13067.5|0
1629904750000|2021-08-25 15:19:10|13078.3|13066.3|13078.3|13066.3|13078.3|13066.3|13078.3|13066.3|0
1629904800000|2021-08-25 15:20:00|13081.8|13069.8|13081.8|13069.8|13081.8|13069.8|13081.8|13069.8|0
1629904810000|2021-08-25 15:20:10|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|0
1629904840000|2021-08-25 15:20:40|13084.1|13072.1|13084.1|13072.1|13084.1|13072.1|13084.1|13072.1|0
1629904860000|2021-08-25 15:21:00|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|0
1629904870000|2021-08-25 15:21:10|13084.2|13072.2|13084.2|13072.2|13084.2|13072.2|13084.2|13072.2|0
1629904950000|2021-08-25 15:22:30|13080.7|13068.7|13080.7|13068.7|13080.7|13068.7|13080.7|13068.7|0
1629904990000|2021-08-25 15:23:10|13078.3|13066.3|13078.3|13066.3|13078.3|13066.3|13078.3|13066.3|0
1629905010000|2021-08-25 15:23:30|13080.7|13068.7|13080.7|13068.7|13080.7|13068.7|13080.7|13068.7|0
1629905040000|2021-08-25 15:24:00|13079.5|13067.5|13080.6|13068.6|13080.7|13068.7|13079.5|13067.5|0
1629905070000|2021-08-25 15:24:30|||||||||11
1629905080000|2021-08-25 15:24:40|13079.4|13067.4|13079.4|13067.4|13079.4|13067.4|13079.4|13067.4|0
1629905100000|2021-08-25 15:25:00|13080.6|13068.6|13080.6|13068.6|13080.6|13068.6|13080.6|13068.6|0
1629905120000|2021-08-25 15:25:20|13079.1|13067.1|13080.3|13068.3|13080.3|13068.3|13079.1|13067.1|5
1629905130000|2021-08-25 15:25:30|13079.1|13067.1|13079.1|13067.1|13079.1|13067.1|13079.1|13067.1|0
1629905140000|2021-08-25 15:25:40|13077.9|13065.9|13077.9|13065.9|13077.9|13065.9|13077.9|13065.9|0
1629905150000|2021-08-25 15:25:50|||||||||1
1629905160000|2021-08-25 15:26:00|13076.8|13064.8|13076.8|13064.8|13076.8|13064.8|13076.8|13064.8|0
1629905190000|2021-08-25 15:26:30|13075.6|13063.6|13075.6|13063.6|13075.6|13063.6|13075.6|13063.6|0
1629905200000|2021-08-25 15:26:40|13072.1|13060.1|13070.9|13058.9|13072.1|13060.1|13070.9|13058.9|0
1629905210000|2021-08-25 15:26:50|13068.6|13056.6|13068.5|13056.5|13071|13059|13068.5|13056.5|0
1629905220000|2021-08-25 15:27:00|13066.1|13054.1|13069.6|13049.6|13069.7|13056.5|13066.1|13049.6|4
1629905230000|2021-08-25 15:27:10|13069.7|13049.7|13069.7|13049.7|13069.7|13049.7|13069.7|13049.7|0
1629905240000|2021-08-25 15:27:20|13067.3|13047.3|13058.5|13046.5|13067.3|13047.6|13058.4|13042.5|1
1629905250000|2021-08-25 15:27:30|13062.5|13042.5|13059.6|13047.6|13064.9|13048.8|13058.5|13042.5|0
1629905260000|2021-08-25 15:27:40|13062.5|13042.5|13068.5|13048.5|13068.5|13048.5|13062.5|13042.5|1
1629905280000|2021-08-25 15:28:00|13067.3|13047.3|13067.3|13047.3|13067.3|13047.3|13064.9|13044.9|0
1629905290000|2021-08-25 15:28:10|13066.1|13046.1|13064.9|13044.9|13066.1|13046.1|13064.9|13044.9|0
1629905310000|2021-08-25 15:28:30|13066.1|13046.1|13072|13052|13072|13052|13066.1|13046.1|0
1629905320000|2021-08-25 15:28:40|13072.1|13052.1|13071|13051|13072.1|13052.1|13071|13051|0
1629905330000|2021-08-25 15:28:50|13074.4|13054.4|13072.1|13052.1|13074.4|13054.4|13072.1|13052.1|0
1629905340000|2021-08-25 15:29:00|13073.3|13053.3|13073.3|13053.3|13073.3|13053.3|13073.3|13053.3|0
1629905350000|2021-08-25 15:29:10|13079.5|13049.5|13081.9|13051.9|13081.9|13051.9|13079.5|13049.5|0
1629905360000|2021-08-25 15:29:20|13079.5|13049.5|13079.5|13049.5|13079.5|13049.5|13079.5|13049.5|0
1629905370000|2021-08-25 15:29:30|13081.9|13051.9|13081.9|13051.9|13081.9|13051.9|13081.9|13051.9|0
1629905410000|2021-08-25 15:30:10|13088.8|13058.8|13088.8|13058.8|13088.8|13058.8|13088.8|13058.8|0
1629905430000|2021-08-25 15:30:30|13085.4|13055.4|13085.4|13055.4|13085.4|13055.4|13085.4|13055.4|0
1629905440000|2021-08-25 15:30:40|13088.9|13058.9|13088.9|13058.9|13088.9|13058.9|13088.9|13058.9|0
1629905460000|2021-08-25 15:31:00|13086.5|13056.5|13086.5|13056.5|13086.5|13056.5|13086.5|13056.5|0
1629905470000|2021-08-25 15:31:10|13087.7|13057.7|13087.7|13057.7|13087.7|13057.7|13087.7|13057.7|0
1629905500000|2021-08-25 15:31:40|13088.9|13058.9|13079.3|13067.3|13088.9|13067.3|13079.3|13058.9|0
1629905510000|2021-08-25 15:31:50|13083.5|13063.5|13080.5|13068.5|13091.1|13068.5|13080.5|13058.8|1
1629905520000|2021-08-25 15:32:00|13079.3|13067.3|13078.1|13066.1|13079.3|13067.3|13078.1|13066.1|0
1629905530000|2021-08-25 15:32:10|13087.6|13057.6|13076.8|13064.8|13087.6|13064.8|13076.8|13057.6|0
1629905540000|2021-08-25 15:32:20|13081.4|13061.4|13078.9|13058.9|13081.4|13061.4|13078.9|13058.9|4
1629905550000|2021-08-25 15:32:30|13076.5|13056.5|13076.5|13056.5|13076.6|13056.6|13076.5|13056.5|5
1629905560000|2021-08-25 15:32:40|13076.4|13056.4|13076.4|13056.4|13076.4|13056.4|13076.4|13056.4|0
1629905570000|2021-08-25 15:32:50|13072.1|13060.1|13072.1|13060.1|13072.1|13060.1|13072.1|13060.1|0
1629905590000|2021-08-25 15:33:10|13072|13060|13072|13060|13072|13060|13072|13060|1
1629905600000|2021-08-25 15:33:20|13076.4|13056.4|13076.3|13056.3|13076.4|13056.4|13076.3|13056.3|0
1629905610000|2021-08-25 15:33:30|13076.5|13056.5|13072|13060|13077.6|13060.5|13072|13056.5|0
1629905620000|2021-08-25 15:33:40|13073.2|13061.2|13073.2|13061.2|13073.2|13061.2|13073.2|13061.2|0
1629905640000|2021-08-25 15:34:00|13072|13060|13072|13060|13072|13060|13072|13060|4
1629905650000|2021-08-25 15:34:10|13074|13054|13078.3|13048.3|13078.4|13054|13072.9|13048.3|3
1629905660000|2021-08-25 15:34:20|13075.9|13045.9|13073.6|13043.6|13075.9|13045.9|13073.6|13043.6|0
1629905670000|2021-08-25 15:34:30|13074.8|13044.8|13074.8|13044.8|13074.8|13044.8|13073.6|13043.6|0
1629905680000|2021-08-25 15:34:40|13074.9|13044.9|13074.9|13044.9|13074.9|13044.9|13074.9|13044.9|0
1629905690000|2021-08-25 15:34:50|13067.7|13055.7|13067.7|13055.7|13067.7|13055.7|13067.7|13055.7|0
1629905700000|2021-08-25 15:35:00|13066.6|13054.6|13070.1|13058.1|13070.1|13058.1|13066.6|13054.6|0
1629905710000|2021-08-25 15:35:10|13078.4|13048.4|13080.8|13050.8|13080.8|13050.8|13078.4|13048.4|0
1629905720000|2021-08-25 15:35:20|13079.6|13049.6|13079.6|13049.6|13079.6|13049.6|13079.6|13049.6|0
1629905730000|2021-08-25 15:35:30|13073.7|13043.7|13073.7|13043.7|13073.7|13043.7|13073.7|13043.7|0
1629905770000|2021-08-25 15:36:10|13065.4|13053.4|13073.5|13043.5|13073.5|13053.4|13065.4|13043.5|2
1629905780000|2021-08-25 15:36:20|13073.7|13043.7|13065.2|13053.2|13073.8|13053.3|13064.8|13043.7|2
1629905790000|2021-08-25 15:36:30|13065.4|13053.4|13065.4|13053.4|13065.4|13053.4|13065.4|13053.4|0
1629905800000|2021-08-25 15:36:40|13064.2|13052.2|13064.2|13052.2|13064.2|13052.2|13063|13051|0
1629905810000|2021-08-25 15:36:50|13072.6|13042.6|13062.9|13050.9|13072.6|13052.2|13062.9|13042.6|0
1629905820000|2021-08-25 15:37:00|13061.7|13049.7|13060.5|13048.5|13061.7|13049.7|13060.5|13048.5|0
1629905830000|2021-08-25 15:37:10|13060.6|13048.6|13060.5|13048.5|13061.8|13049.8|13060.5|13048.5|0
1629905840000|2021-08-25 15:37:20|13061.7|13049.7|13060.4|13048.4|13065.1|13049.7|13060.4|13044.1|2
1629905850000|2021-08-25 15:37:30|13060.5|13048.5|13060.5|13048.5|13060.5|13048.5|13060.5|13048.5|0
1629905860000|2021-08-25 15:37:40|13060.3|13048.3|13064|13044|13064|13048.3|13060.3|13044|4
1629905870000|2021-08-25 15:37:50|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|0
1629905880000|2021-08-25 15:38:00|13064|13044|13064|13044|13064|13044|13064|13044|0
1629905890000|2021-08-25 15:38:10|13066.3|13046.3|13066.3|13046.3|13066.3|13046.3|13066.3|13046.3|0
1629905940000|2021-08-25 15:39:00|13068.6|13048.6|13068.6|13048.6|13068.6|13048.6|13068.6|13048.6|0
1629905950000|2021-08-25 15:39:10|13068.7|13048.7|13066.1|13054.1|13068.7|13054.1|13066|13048.7|0
1629905960000|2021-08-25 15:39:20|13066|13054|13066|13054|13066|13054|13066|13054|0
1629905970000|2021-08-25 15:39:30|13067.1|13055.1|13067.1|13055.1|13067.1|13055.1|13067.1|13055.1|0
1629905980000|2021-08-25 15:39:40|13064.8|13052.8|13064.8|13052.8|13064.8|13052.8|13064.8|13052.8|0
1629906000000|2021-08-25 15:40:00|13062.5|13050.5|13062.5|13050.5|13062.5|13050.5|13062.5|13050.5|0
1629906080000|2021-08-25 15:41:20|13062.6|13050.6|13062.6|13050.6|13062.6|13050.6|13062.6|13050.6|0
1629906090000|2021-08-25 15:41:30|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|0
1629906110000|2021-08-25 15:41:50|13060.4|13048.4|13060.3|13048.3|13060.4|13048.4|13060.3|13048.3|1
1629906120000|2021-08-25 15:42:00|13060.2|13048.2|13060.2|13048.2|13064.1|13048.2|13060.2|13044.1|0
1629906160000|2021-08-25 15:42:40|13057.9|13045.9|13057.9|13045.9|13057.9|13045.9|13057.9|13045.9|0
1629906170000|2021-08-25 15:42:50|13061.7|13041.7|13057.6|13045.6|13061.7|13045.6|13057.6|13041.7|5
1629906180000|2021-08-25 15:43:00|13055.3|13043.3|13052.9|13040.9|13055.3|13043.3|13052.9|13040.9|0
1629906190000|2021-08-25 15:43:10|13055.3|13043.3|13055.3|13043.3|13055.3|13043.3|13055.3|13043.3|0
1629906200000|2021-08-25 15:43:20|13052.9|13040.9|13052.9|13040.9|13052.9|13040.9|13052.9|13040.9|0
1629906210000|2021-08-25 15:43:30|13051.6|13039.6|13050.5|13038.5|13051.6|13039.6|13050.5|13038.5|0
1629906220000|2021-08-25 15:43:40|13052.9|13040.9|13052.9|13040.9|13052.9|13040.9|13052.9|13040.9|0
1629906230000|2021-08-25 15:43:50|13051.6|13039.6|13050.5|13038.5|13051.7|13039.7|13050.5|13038.5|0
1629906240000|2021-08-25 15:44:00|13048|13036|13048.1|13036.1|13048.1|13036.1|13048|13036|4
1629906250000|2021-08-25 15:44:10|13045.7|13033.7|13050.8|13030.8|13050.8|13033.7|13043.1|13028.4|4
1629906270000|2021-08-25 15:44:30|13052|13032|13052|13032|13052|13032|13052|13032|0
1629906280000|2021-08-25 15:44:40|13049.5|13029.5|13049.5|13029.5|13049.5|13029.5|13049.5|13029.5|0
1629906300000|2021-08-25 15:45:00|13049.6|13029.6|13049.6|13029.6|13049.6|13029.6|13049.6|13029.6|0
1629906340000|2021-08-25 15:45:40|13045.4|13033.4|13045.4|13033.4|13045.4|13033.4|13045.4|13033.4|0
1629906350000|2021-08-25 15:45:50|13043|13031|13045.4|13033.4|13045.4|13033.4|13043|13031|0
1629906360000|2021-08-25 15:46:00|13045.3|13033.3|13044.2|13032.2|13045.3|13033.3|13044.2|13032.2|0
1629906370000|2021-08-25 15:46:10|13045.3|13033.3|13043|13031|13045.3|13033.3|13043|13031|0
1629906400000|2021-08-25 15:46:40|13044.1|13032.1|13044.2|13032.2|13044.2|13032.2|13044.1|13032.1|0
1629906420000|2021-08-25 15:47:00|13045.4|13033.4|13043|13031|13045.4|13033.4|13042.9|13030.9|0
1629906440000|2021-08-25 15:47:20|13040.6|13028.6|13041.8|13029.8|13041.8|13029.8|13040.6|13028.6|0
1629906450000|2021-08-25 15:47:30|13043|13031|13043|13031|13043|13031|13043|13031|0
1629906470000|2021-08-25 15:47:50|13047.8|13035.8|13054.2|13034.2|13054.2|13038.1|13047.8|13034.2|0
1629906480000|2021-08-25 15:48:00|13055.4|13035.4|13054.2|13034.2|13055.4|13035.4|13054.2|13034.2|0
1629906490000|2021-08-25 15:48:10|13056.6|13036.6|13056.6|13036.6|13056.6|13036.6|13056.6|13036.6|0
1629906520000|2021-08-25 15:48:40|13057.8|13037.8|13056.6|13036.6|13057.8|13037.8|13056.6|13036.6|0
1629906530000|2021-08-25 15:48:50|13057.8|13037.8|13057.8|13037.8|13057.8|13037.8|13057.8|13037.8|0
1629906540000|2021-08-25 15:49:00|13056.6|13036.6|13056.6|13036.6|13057.8|13037.8|13056.6|13036.6|0
1629906550000|2021-08-25 15:49:10|13057.8|13037.8|13061.4|13041.4|13061.4|13041.4|13057.8|13037.8|0
1629906560000|2021-08-25 15:49:20|13059.1|13039.1|13060.2|13040.2|13060.2|13040.2|13059.1|13039.1|0
1629906600000|2021-08-25 15:50:00|13062.6|13042.6|13062.6|13042.6|13062.6|13042.6|13062.6|13042.6|0
1629906610000|2021-08-25 15:50:10|13061.4|13041.4|13066.5|13036.5|13066.5|13041.4|13059.1|13036.5|5
1629906620000|2021-08-25 15:50:20|13061.7|13041.7|13061.8|13041.8|13061.8|13041.8|13061.7|13041.7|0
1629906630000|2021-08-25 15:50:30|13063|13043|13063|13043|13063|13043|13063|13043|0
1629906640000|2021-08-25 15:50:40|13066.5|13046.5|13066.5|13046.5|13066.5|13046.5|13066.5|13046.5|0
1629906650000|2021-08-25 15:50:50|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|0
1629906660000|2021-08-25 15:51:00|13066.5|13046.5|13066.5|13046.5|13066.5|13046.5|13066.5|13046.5|0
1629906670000|2021-08-25 15:51:10|13070|13050|13070|13050|13070|13050|13070|13050|0
1629906680000|2021-08-25 15:51:20|13069.9|13049.9|13070|13050|13070|13050|13069.9|13049.9|5
1629906690000|2021-08-25 15:51:30|13064.2|13044.2|13062.9|13042.9|13064.2|13044.2|13062.9|13042.9|0
1629906720000|2021-08-25 15:52:00|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|13064.1|13044.1|0
1629906730000|2021-08-25 15:52:10|13065.2|13045.2|13065.2|13045.2|13065.2|13045.2|13065.2|13045.2|0
1629906740000|2021-08-25 15:52:20|13064.1|13044.1|13064.3|13044.3|13064.3|13044.3|13064.1|13044.1|5
1629906750000|2021-08-25 15:52:30|13063|13043|13061.8|13041.8|13063|13043|13061.8|13041.8|0
1629906790000|2021-08-25 15:53:10|13061.9|13041.9|13061.8|13041.8|13063|13043|13061.8|13041.8|0
1629906800000|2021-08-25 15:53:20|13061.9|13041.9|13063.1|13043.1|13063.1|13043.1|13061.9|13041.9|0
1629906810000|2021-08-25 15:53:30|13064.3|13044.3|13061.8|13041.8|13064.3|13044.3|13061.8|13041.8|5
1629906840000|2021-08-25 15:54:00|13056.5|13044.5|13052.9|13040.9|13056.5|13044.5|13052.9|13040.9|0
1629906850000|2021-08-25 15:54:10|13054.1|13042.1|13054.2|13042.2|13054.2|13042.2|13054.1|13042.1|0
1629906860000|2021-08-25 15:54:20|13055.4|13043.4|13062.9|13042.9|13062.9|13046.8|13055.4|13042.9|0
1629906870000|2021-08-25 15:54:30|13064.1|13044.1|13064.2|13044.2|13065.4|13045.4|13064.1|13044.1|5
1629906880000|2021-08-25 15:54:40|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|0
1629906890000|2021-08-25 15:54:50|13057.9|13045.9|13057.9|13045.9|13057.9|13045.9|13057.9|13045.9|0
1629906900000|2021-08-25 15:55:00|13055.5|13043.5|13055.5|13043.5|13055.5|13043.5|13055.5|13043.5|0
1629906910000|2021-08-25 15:55:10|13053.1|13041.1|13054.3|13042.3|13054.3|13042.3|13053|13041|1
1629906920000|2021-08-25 15:55:20|13054.2|13042.2|13053|13041|13054.2|13042.2|13053|13041|0
1629906930000|2021-08-25 15:55:30|||||||||5
1629906950000|2021-08-25 15:55:50|13054.2|13042.2|13054.2|13042.2|13054.3|13042.3|13054.2|13042.2|0
1629906960000|2021-08-25 15:56:00|13053|13041|13053|13041|13053|13041|13053|13041|0
1629906970000|2021-08-25 15:56:10|13051.9|13039.9|13050.6|13038.6|13051.9|13039.9|13050.6|13038.6|0
1629906980000|2021-08-25 15:56:20|13050.7|13038.7|13053|13041|13053|13041|13050.7|13038.7|0
1629906990000|2021-08-25 15:56:30|13051.9|13039.9|13051.8|13039.8|13051.9|13039.9|13051.8|13039.8|5
1629907010000|2021-08-25 15:56:50|13050.5|13038.5|13048.1|13036.1|13050.5|13038.5|13048.1|13036.1|0
1629907020000|2021-08-25 15:57:00|13049.4|13037.4|13047.9|13035.9|13053.1|13037.4|13047.9|13033.1|2
1629907030000|2021-08-25 15:57:10|13050.2|13038.2|13050.2|13038.2|13050.2|13038.2|13050.2|13038.2|0
1629907060000|2021-08-25 15:57:40|13054.3|13034.3|13053.1|13033.1|13054.3|13034.3|13053.1|13033.1|5
1629907080000|2021-08-25 15:58:00|13054.3|13034.3|13047.9|13035.9|13054.3|13035.9|13047.9|13031.9|0
1629907090000|2021-08-25 15:58:10|13053.1|13033.1|13054.3|13034.3|13054.3|13034.3|13053.1|13033.1|0
1629907110000|2021-08-25 15:58:30|13050.2|13038.2|13049|13037|13053.1|13038.2|13049|13033.1|0
1629907120000|2021-08-25 15:58:40|13047.9|13035.9|13047.9|13035.9|13047.9|13035.9|13047.9|13035.9|0
1629907130000|2021-08-25 15:58:50|13046.6|13034.6|13045.5|13033.5|13046.6|13034.6|13045.5|13033.5|0
1629907140000|2021-08-25 15:59:00|13049.4|13029.4|13049.4|13029.4|13049.4|13029.4|13049.4|13029.4|5
1629907150000|2021-08-25 15:59:10|13051.7|13031.7|13051.8|13031.8|13051.8|13031.8|13051.7|13031.7|0
1629907160000|2021-08-25 15:59:20|13051.7|13031.7|13047.6|13035.6|13051.7|13035.6|13047.6|13031.7|0
1629907180000|2021-08-25 15:59:40|13045.3|13033.3|13044.1|13032.1|13045.3|13033.3|13043|13031|0
1629907200000|2021-08-25 16:00:00|13045.3|13033.3|13049.4|13029.4|13049.4|13033.3|13045.3|13029.4|5
1629907220000|2021-08-25 16:00:20|13051.7|13031.7|13051.7|13031.7|13051.7|13031.7|13051.7|13031.7|0
1629907240000|2021-08-25 16:00:40|13049.4|13029.4|13050.6|13030.6|13050.6|13030.6|13049.4|13029.4|0
1629907260000|2021-08-25 16:01:00|13049.4|13029.4|13049.4|13029.4|13049.4|13029.4|13049.4|13029.4|5
1629907270000|2021-08-25 16:01:10|13045.3|13033.3|13045.3|13033.3|13045.3|13033.3|13045.3|13033.3|0
1629907290000|2021-08-25 16:01:30|13047.6|13035.6|13047.6|13035.6|13047.6|13035.6|13047.6|13035.6|0
1629907320000|2021-08-25 16:02:00|13051.7|13031.7|13051.7|13031.7|13051.7|13031.7|13051.7|13031.7|5
1629907330000|2021-08-25 16:02:10|13051.8|13031.8|13051.9|13031.9|13051.9|13031.9|13051.8|13031.8|3
1629907340000|2021-08-25 16:02:20|13053.1|13033.1|13051.8|13031.8|13053.1|13033.1|13051.8|13031.8|0
1629907380000|2021-08-25 16:03:00|||||||||5
1629907420000|2021-08-25 16:03:40|13053|13033|13051.7|13031.7|13053|13033|13051.7|13031.7|0
1629907440000|2021-08-25 16:04:00|13051.8|13031.8|13047.9|13035.9|13051.8|13035.9|13047.9|13031.8|5
1629907450000|2021-08-25 16:04:10|13046.7|13034.7|13045.6|13033.6|13046.7|13034.7|13045.5|13033.5|0
1629907460000|2021-08-25 16:04:20|13044.3|13032.3|13043.2|13031.2|13044.3|13032.3|13043.2|13031.2|0
1629907470000|2021-08-25 16:04:30|13043.3|13031.3|13044.4|13032.4|13044.4|13032.4|13043.3|13031.3|0
1629907480000|2021-08-25 16:04:40|13044.3|13032.3|13043|13031|13044.3|13032.3|13043|13031|0
1629907490000|2021-08-25 16:04:50|13048.3|13028.3|13047.1|13027.1|13049.4|13032.2|13044.2|13027.1|0
1629907500000|2021-08-25 16:05:00|13049.4|13029.4|13049.4|13029.4|13049.4|13033.3|13045.3|13029.4|5
1629907520000|2021-08-25 16:05:20|13044.2|13032.2|13048.3|13028.3|13048.3|13032.2|13044.2|13028.2|0
1629907540000|2021-08-25 16:05:40|13049.4|13029.4|13038.4|13026.4|13049.4|13031|13037.1|13025.1|1
1629907550000|2021-08-25 16:05:50|13038.3|13026.3|13042.9|13030.9|13047.2|13032.2|13036|13022.4|0
1629907570000|2021-08-25 16:06:10|13042.8|13030.8|13045.2|13033.2|13045.2|13033.2|13042.8|13030.8|5
1629907580000|2021-08-25 16:06:20|13045.3|13033.3|13051.7|13031.7|13051.7|13035.6|13045.3|13031.7|0
1629907590000|2021-08-25 16:06:30|13051.8|13031.8|13051.8|13031.8|13053|13033|13051.8|13031.8|0
1629907600000|2021-08-25 16:06:40|13045.3|13033.3|13050.6|13030.6|13050.6|13033.3|13045.3|13029.3|0
1629907610000|2021-08-25 16:06:50|13045.3|13033.3|13045.3|13033.3|13045.3|13033.3|13045.3|13033.3|0
1629907620000|2021-08-25 16:07:00|13042.9|13030.9|13042.9|13030.9|13042.9|13030.9|13042.9|13030.9|0
1629907630000|2021-08-25 16:07:10|13040.5|13028.5|13041.7|13029.7|13042.9|13030.9|13040.5|13028.5|5
1629907640000|2021-08-25 16:07:20|13040.4|13028.4|13038|13026|13040.4|13028.4|13038|13026|2
1629907670000|2021-08-25 16:07:50|||||||||2
1629907690000|2021-08-25 16:08:10|||||||||5
1629907710000|2021-08-25 16:08:30|13037.9|13025.9|13037.9|13025.9|13037.9|13025.9|13035.6|13023.6|3
1629907720000|2021-08-25 16:08:40|13036.8|13024.8|13036.8|13024.8|13036.8|13024.8|13036.8|13024.8|0
1629907730000|2021-08-25 16:08:50|13035.5|13023.5|13037.9|13025.9|13037.9|13025.9|13035.5|13023.5|0
1629907740000|2021-08-25 16:09:00|13036.8|13024.8|13035.5|13023.5|13036.8|13024.8|13035.5|13023.5|0
1629907750000|2021-08-25 16:09:10|||||||||5
1629907760000|2021-08-25 16:09:20|13036.7|13024.7|13035.5|13023.5|13037.9|13025.9|13035.5|13023.5|0
1629907770000|2021-08-25 16:09:30|13036.8|13024.8|13036.8|13024.8|13036.8|13024.8|13036.8|13024.8|0
1629907780000|2021-08-25 16:09:40|13037.9|13025.9|13035.5|13023.5|13037.9|13025.9|13035.5|13023.5|0
1629907800000|2021-08-25 16:10:00|13034.2|13022.2|13033|13021|13034.2|13022.2|13033|13021|9
1629907810000|2021-08-25 16:10:10|13034.2|13022.2|13031.8|13019.8|13035.4|13023.4|13031.8|13019.8|5
1629907820000|2021-08-25 16:10:20|13034.2|13022.2|13035.4|13023.4|13035.4|13023.4|13033|13021|0
1629907830000|2021-08-25 16:10:30|13034.2|13022.2|13028.4|13016.4|13034.2|13022.2|13028.4|13016.4|1
1629907840000|2021-08-25 16:10:40|13028.5|13016.5|13026|13014|13030.8|13018.8|13026|13014|0
1629907850000|2021-08-25 16:10:50|13025.7|13013.7|13029.4|13009.4|13029.4|13013.7|13025.7|13009.4|3
1629907900000|2021-08-25 16:11:40|13029.5|13009.5|13031.8|13011.8|13031.8|13011.8|13029.5|13009.5|0
1629907910000|2021-08-25 16:11:50|13033|13013|13031.8|13011.8|13034.2|13014.2|13031.8|13011.8|4
1629907920000|2021-08-25 16:12:00|13031.9|13011.9|13033|13013|13033|13013|13031.9|13011.9|0
1629907930000|2021-08-25 16:12:10|13034.2|13014.2|13041.6|13011.6|13041.6|13014.2|13034.2|13010.5|0
1629907940000|2021-08-25 16:12:20|13034.2|13014.2|13035.4|13015.4|13039.3|13015.4|13034.2|13009.3|0
1629907950000|2021-08-25 16:12:30|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|0
1629907960000|2021-08-25 16:12:40|13039.3|13009.3|13040.5|13010.5|13040.5|13010.5|13039.3|13009.3|0
1629907970000|2021-08-25 16:12:50|13041.6|13011.6|13041.6|13011.6|13041.6|13011.6|13041.6|13011.6|0
1629908010000|2021-08-25 16:13:30|13042.8|13012.8|13042.9|13012.9|13042.9|13012.9|13041.6|13011.6|0
1629908020000|2021-08-25 16:13:40|13042.8|13012.8|13041.6|13011.6|13042.8|13012.8|13041.6|13011.6|0
1629908030000|2021-08-25 16:13:50|13041.7|13011.7|13042.9|13012.9|13042.9|13012.9|13041.7|13011.7|0
1629908040000|2021-08-25 16:14:00|13044|13014|13044.1|13014.1|13044.1|13014.1|13044|13014|0
1629908050000|2021-08-25 16:14:10|13036.7|13016.7|13036.8|13016.8|13036.8|13016.8|13036.7|13016.7|0
1629908070000|2021-08-25 16:14:30|13034.4|13014.4|13034.4|13014.4|13034.4|13014.4|13034.4|13014.4|0
1629908080000|2021-08-25 16:14:40|13028|13016|13031.8|13011.8|13032.1|13017.1|13028|13011.8|0
1629908090000|2021-08-25 16:14:50|13031.9|13011.9|13034.2|13014.2|13034.2|13014.2|13031.9|13011.9|0
1629908100000|2021-08-25 16:15:00|13034.1|13014.1|13031.8|13011.8|13034.1|13014.1|13031.8|13011.8|0
1629908110000|2021-08-25 16:15:10|13031.9|13011.9|13033.1|13013.1|13033.1|13013.1|13031.9|13011.9|0
1629908120000|2021-08-25 16:15:20|13035.6|13015.6|13034.3|13014.3|13035.6|13015.6|13034.3|13014.3|0
1629908140000|2021-08-25 16:15:40|13034.4|13014.4|13033.2|13013.2|13034.4|13017.1|13029.1|13013.2|0
1629908150000|2021-08-25 16:15:50|13028|13016|13033.2|13013.2|13033.2|13016|13028|13013.2|0
1629908160000|2021-08-25 16:16:00|13028|13016|13029.2|13017.2|13032.1|13017.2|13028|13012.1|3
1629908170000|2021-08-25 16:16:10|13028|13016|13028|13016|13028|13016|13028|13016|0
1629908180000|2021-08-25 16:16:20|13032.1|13012.1|13032.1|13012.1|13033.2|13017.2|13028|13012.1|0
1629908190000|2021-08-25 16:16:30|13033.2|13013.2|13028|13016|13033.2|13016|13028|13013.2|0
1629908200000|2021-08-25 16:16:40|13033.2|13013.2|13033.2|13013.2|13033.2|13013.2|13033.2|13013.2|0
1629908220000|2021-08-25 16:17:00|13034.4|13014.4|13034.4|13014.4|13034.4|13018.3|13030.3|13014.4|0
1629908230000|2021-08-25 16:17:10|13035.6|13015.6|13034.4|13014.4|13035.6|13015.6|13034.4|13014.4|0
1629908240000|2021-08-25 16:17:20|13034.3|13014.3|13035.6|13015.6|13035.6|13015.6|13034.3|13014.3|1
1629908250000|2021-08-25 16:17:30|13036.7|13016.7|13036.7|13016.7|13036.7|13016.7|13036.7|13016.7|0
1629908260000|2021-08-25 16:17:40|13041.8|13011.8|13041.8|13011.8|13041.8|13011.8|13041.8|13011.8|0
1629908270000|2021-08-25 16:17:50|13044.2|13014.2|13044.2|13014.2|13046.6|13016.6|13044.2|13014.2|0
1629908280000|2021-08-25 16:18:00|13045.4|13015.4|13046.6|13016.6|13046.6|13016.6|13045.4|13015.4|0
1629908310000|2021-08-25 16:18:30|13046.5|13016.5|13035.4|13023.4|13046.5|13025.8|13035.4|13016.5|0
1629908320000|2021-08-25 16:18:40|13035.5|13023.5|13035.4|13023.4|13037.8|13025.8|13035.4|13023.4|0
1629908330000|2021-08-25 16:18:50|13035.5|13023.5|13037.8|13025.8|13037.8|13025.8|13035.5|13023.5|0
1629908420000|2021-08-25 16:20:20|13035.4|13023.4|13036.7|13024.7|13036.7|13024.7|13035.4|13023.4|0
1629908430000|2021-08-25 16:20:30|13037.8|13025.8|13037.8|13025.8|13037.8|13025.8|13037.8|13025.8|0
1629908480000|2021-08-25 16:21:20|13035.4|13023.4|13034.3|13022.3|13035.4|13023.4|13033|13021|0
1629908500000|2021-08-25 16:21:40|13035.4|13023.4|13035.4|13023.4|13035.4|13023.4|13035.4|13023.4|0
1629908530000|2021-08-25 16:22:10|13035.5|13023.5|13033|13021|13036.6|13024.6|13033|13021|0
1629908540000|2021-08-25 16:22:20|13034.3|13022.3|13033|13021|13034.3|13022.3|13033|13021|0
1629908560000|2021-08-25 16:22:40|13033.1|13021.1|13033|13021|13034.2|13022.2|13032.9|13020.9|0
1629908580000|2021-08-25 16:23:00|13033.1|13021.1|13035.5|13023.5|13035.5|13023.5|13033.1|13021.1|0
1629908590000|2021-08-25 16:23:10|13037.9|13025.9|13037.9|13025.9|13037.9|13025.9|13037.9|13025.9|0
1629908600000|2021-08-25 16:23:20|13038|13026|13038|13026|13038|13026|13038|13026|0
1629908610000|2021-08-25 16:23:30|13037.9|13025.9|13037.9|13025.9|13037.9|13025.9|13037.9|13025.9|3
1629908630000|2021-08-25 16:23:50|13038|13026|13038|13026|13038|13026|13038|13026|0
1629908700000|2021-08-25 16:25:00|13035.6|13023.6|13035.6|13023.6|13035.6|13023.6|13035.6|13023.6|0
1629908710000|2021-08-25 16:25:10|13035.4|13023.4|13033|13021|13035.5|13023.5|13033|13021|1
1629908720000|2021-08-25 16:25:20|13030.6|13018.6|13031.9|13019.9|13031.9|13019.9|13030.6|13018.6|0
1629908730000|2021-08-25 16:25:30|13033|13021|13033|13013|13033|13021|13030.6|13013|5
1629908740000|2021-08-25 16:25:40|13035.4|13015.4|13035.5|13015.5|13035.5|13015.5|13035.4|13015.4|0
1629908750000|2021-08-25 16:25:50|13034.2|13014.2|13035.4|13015.4|13035.4|13015.4|13034.2|13014.2|0
1629908760000|2021-08-25 16:26:00|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|13034.1|13014.1|0
1629908780000|2021-08-25 16:26:20|13034.3|13014.3|13033|13013|13035.5|13015.5|13033|13013|0
1629908800000|2021-08-25 16:26:40|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|0
1629908860000|2021-08-25 16:27:40|13031.9|13011.9|13035.5|13015.5|13035.5|13015.5|13031.9|13011.9|0
1629908870000|2021-08-25 16:27:50|13035.4|13015.4|13035.5|13015.5|13035.5|13015.5|13035.4|13015.4|0
1629908880000|2021-08-25 16:28:00|13035.4|13015.4|13035.4|13015.4|13035.4|13015.4|13035.4|13015.4|0
1629908890000|2021-08-25 16:28:10|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|0
1629908900000|2021-08-25 16:28:20|13034.1|13014.1|13034.1|13014.1|13034.1|13014.1|13034.1|13014.1|0
1629908910000|2021-08-25 16:28:30|13036.6|13016.6|13034.1|13014.1|13036.6|13016.6|13034.1|13014.1|0
1629908930000|2021-08-25 16:28:50|13034.2|13014.2|13035.4|13015.4|13035.4|13015.4|13034.2|13014.2|0
1629908940000|2021-08-25 16:29:00|13034.1|13014.1|13034.1|13014.1|13034.1|13014.1|13034.1|13014.1|0
1629908980000|2021-08-25 16:29:40|13027.7|13015.7|13022.9|13010.9|13027.7|13015.7|13022.9|13010.9|0
1629908990000|2021-08-25 16:29:50|13021.7|13009.7|13020.5|13008.5|13021.7|13009.7|13020.5|13008.5|0
1629909010000|2021-08-25 16:30:10|13021.7|13009.7|13021.7|13009.7|13021.7|13009.7|13021.7|13009.7|0
1629909020000|2021-08-25 16:30:20|13018|13006|13018|13006|13018|13006|13018|13006|1
1629909030000|2021-08-25 16:30:30|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|0
1629909050000|2021-08-25 16:30:50|13020.5|13008.5|13020.4|13008.4|13020.5|13008.5|13020.3|13008.3|0
1629909060000|2021-08-25 16:31:00|13020.3|13008.3|13020.4|13008.4|13020.4|13008.4|13018|13006|0
1629909070000|2021-08-25 16:31:10|13018|13006|13019.2|13007.2|13019.2|13007.2|13018|13006|0
1629909080000|2021-08-25 16:31:20|13018|13006|13019.2|13007.2|13019.2|13007.2|13018|13006|0
1629909090000|2021-08-25 16:31:30|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|0
1629909110000|2021-08-25 16:31:50|13018|13006|13018|13006|13018.1|13006.1|13018|13006|0
1629909120000|2021-08-25 16:32:00|13018.1|13006.1|13018.1|13006.1|13018.1|13006.1|13018.1|13006.1|0
1629909130000|2021-08-25 16:32:10|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|0
1629909150000|2021-08-25 16:32:30|13020.5|13008.5|13022.8|13010.8|13022.8|13010.8|13020.5|13008.5|0
1629909160000|2021-08-25 16:32:40|13026.9|13006.9|13022.8|13010.8|13026.9|13010.8|13022.8|13006.9|0
1629909180000|2021-08-25 16:33:00|13029.3|13009.3|13029.3|13009.3|13029.3|13009.3|13029.3|13009.3|0
1629909190000|2021-08-25 16:33:10|13022.8|13010.8|13029.3|13009.3|13029.3|13010.8|13022.8|13008.1|0
1629909220000|2021-08-25 16:33:40|13025.1|13013.1|13025.1|13013.1|13025.2|13013.2|13025.1|13013.1|0
1629909230000|2021-08-25 16:33:50|13025.2|13013.2|13027.5|13015.5|13027.5|13015.5|13025.1|13013.1|0
1629909240000|2021-08-25 16:34:00|13026.3|13014.3|13025|13013|13026.3|13014.3|13025|13013|0
1629909250000|2021-08-25 16:34:10|13022.7|13010.7|13020.5|13008.5|13022.7|13010.7|13020.5|13008.5|4
1629909260000|2021-08-25 16:34:20|13019.3|13007.3|13019.4|13007.4|13020.5|13008.5|13018.1|13006.1|0
1629909280000|2021-08-25 16:34:40|13020.5|13008.5|13025.8|13005.8|13025.8|13008.5|13020.5|13004.6|0
1629909290000|2021-08-25 16:34:50|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|0
1629909310000|2021-08-25 16:35:10|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|0
1629909320000|2021-08-25 16:35:20|13020.5|13008.5|13021.7|13009.7|13021.7|13009.7|13020.5|13008.5|0
1629909340000|2021-08-25 16:35:40|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|0
1629909360000|2021-08-25 16:36:00|13021.7|13009.7|13021.7|13009.7|13021.7|13009.7|13020.4|13008.4|0
1629909400000|2021-08-25 16:36:40|13021.6|13009.6|13019.3|13007.3|13021.6|13009.6|13019.3|13007.3|0
1629909410000|2021-08-25 16:36:50|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|0
1629909420000|2021-08-25 16:37:00|13020.1|13008.1|13020.2|13008.2|13020.2|13008.2|13017.9|13005.9|1
1629909430000|2021-08-25 16:37:10|13020.3|13008.3|13020.3|13008.3|13020.3|13008.3|13020.2|13008.2|0
1629909450000|2021-08-25 16:37:30|13021.5|13009.5|13021.5|13009.5|13021.5|13009.5|13021.5|13009.5|0
1629909460000|2021-08-25 16:37:40|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|0
1629909470000|2021-08-25 16:37:50|13022.8|13010.8|13025.1|13013.1|13025.1|13013.1|13022.8|13010.8|0
1629909500000|2021-08-25 16:38:20|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|13031.5|13011.5|3
1629909510000|2021-08-25 16:38:30|13030.4|13010.4|13031.5|13011.5|13031.5|13011.5|13030.4|13010.4|0
1629909530000|2021-08-25 16:38:50|13025.1|13013.1|13025.1|13013.1|13025.1|13013.1|13025.1|13013.1|0
1629909550000|2021-08-25 16:39:10|13025|13013|13025|13013|13025.1|13013.1|13025|13013|0
1629909560000|2021-08-25 16:39:20|13025.1|13013.1|13031.6|13011.6|13032.8|13016.7|13025.1|13011.6|0
1629909570000|2021-08-25 16:39:30|13033.9|13013.9|13029.8|13017.8|13033.9|13017.8|13029.8|13013.9|0
1629909580000|2021-08-25 16:39:40|13029.9|13017.9|13038.6|13018.6|13038.6|13020.2|13029.9|13017.9|1
1629909590000|2021-08-25 16:39:50|13037.4|13017.4|13038.6|13018.6|13038.6|13018.6|13037.4|13017.4|0
1629909600000|2021-08-25 16:40:00|13032.2|13020.2|13032.2|13020.2|13032.2|13020.2|13032.2|13020.2|0
1629909610000|2021-08-25 16:40:10|13037.4|13017.4|13038.6|13018.6|13038.6|13018.6|13037.4|13017.4|0
1629909630000|2021-08-25 16:40:30|13037.4|13017.4|13034|13022|13038.9|13022|13034|13017.4|6
1629909650000|2021-08-25 16:40:50|13035.2|13023.2|13037.5|13025.5|13037.5|13025.5|13035.2|13023.2|0
1629909660000|2021-08-25 16:41:00|13035.1|13023.1|13035.1|13023.1|13035.1|13023.1|13035.1|13023.1|0
1629909670000|2021-08-25 16:41:10|13034|13022|13034|13022|13034|13022|13034|13022|0
1629909680000|2021-08-25 16:41:20|13034.1|13022.1|13034|13022|13034.1|13022.1|13034|13022|1
1629909690000|2021-08-25 16:41:30|13035.1|13023.1|13030.4|13018.4|13035.1|13023.1|13030.4|13018.4|2
1629909700000|2021-08-25 16:41:40|13029|13017|13029|13017|13029|13017|13028.9|13016.9|2
1629909710000|2021-08-25 16:41:50|13030.1|13018.1|13030.1|13018.1|13030.1|13018.1|13030.1|13018.1|0
1629909780000|2021-08-25 16:43:00|13027.7|13015.7|13027.7|13015.7|13030.1|13018.1|13027.7|13015.7|0
1629909790000|2021-08-25 16:43:10|13031.6|13011.6|13029|13017|13031.6|13017|13027.7|13011.6|0
1629909800000|2021-08-25 16:43:20|13035.4|13015.4|13030.1|13018.1|13035.4|13018.1|13030.1|13015.4|0
1629909810000|2021-08-25 16:43:30|13034.2|13014.2|13030.1|13018.1|13035.4|13018.1|13030.1|13014.2|0
1629909830000|2021-08-25 16:43:50|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|0
1629909840000|2021-08-25 16:44:00|13035.4|13015.4|13030.2|13018.2|13035.4|13018.2|13030.2|13015.4|0
1629909850000|2021-08-25 16:44:10|13035.4|13015.4|13035.4|13015.4|13035.4|13015.4|13035.4|13015.4|0
1629909870000|2021-08-25 16:44:30|13036.6|13016.6|13030.2|13018.2|13036.6|13018.2|13030.2|13016.6|0
1629909910000|2021-08-25 16:45:10|13027.7|13015.7|13027.7|13015.7|13027.7|13015.7|13027.7|13015.7|0
1629909920000|2021-08-25 16:45:20|13029|13017|13027.7|13015.7|13029|13017|13027.7|13015.7|2
1629909930000|2021-08-25 16:45:30|13029|13017|13029|13017|13029|13017|13029|13017|0
1629909940000|2021-08-25 16:45:40|13028.9|13016.9|13029|13017|13029|13017|13027.7|13015.7|0
1629909960000|2021-08-25 16:46:00|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|0
1629909970000|2021-08-25 16:46:10|13034.3|13014.3|13030.2|13018.2|13035.4|13019.3|13030.2|13014.3|0
1629910000000|2021-08-25 16:46:40|13027.8|13015.8|13029|13017|13029|13017|13027.8|13015.8|0
1629910010000|2021-08-25 16:46:50|13035.4|13015.4|13035.4|13015.4|13035.4|13015.4|13035.4|13015.4|0
1629910030000|2021-08-25 16:47:10|13036.6|13016.6|13036.6|13016.6|13036.6|13016.6|13036.6|13016.6|0
1629910080000|2021-08-25 16:48:00|13031.3|13019.3|13030.4|13018.4|13031.3|13019.3|13030.4|13018.4|0
1629910090000|2021-08-25 16:48:10|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|1
1629910100000|2021-08-25 16:48:20|13032.5|13020.5|13036.6|13016.6|13036.6|13020.5|13032.5|13016.6|0
1629910130000|2021-08-25 16:48:50|13037.8|13017.8|13041.4|13021.4|13041.4|13021.4|13037.8|13017.8|0
1629910140000|2021-08-25 16:49:00|13039|13019|13040.2|13020.2|13040.3|13024.8|13036.8|13019|0
1629910150000|2021-08-25 16:49:10|13039|13019|13037.9|13025.9|13039|13025.9|13034.9|13018.9|0
1629910160000|2021-08-25 16:49:20|13037.7|13025.7|13037.7|13025.7|13037.7|13025.7|13037.7|13025.7|0
1629910190000|2021-08-25 16:49:50|13037.6|13025.6|13037.7|13025.7|13037.7|13025.7|13035.3|13023.3|5
1629910200000|2021-08-25 16:50:00|13044.1|13024.1|13037.7|13025.7|13044.1|13028|13037.7|13024.1|0
1629910210000|2021-08-25 16:50:10|13037.9|13025.9|13038|13026|13038|13026|13036.8|13024.8|0
1629910230000|2021-08-25 16:50:30|13040.4|13028.4|13039.2|13027.2|13040.4|13028.4|13038|13026|0
1629910240000|2021-08-25 16:50:40|13038|13026|13038|13026|13038|13026|13038|13026|0
1629910250000|2021-08-25 16:50:50|13039.2|13027.2|13039.2|13027.2|13039.2|13027.2|13039.2|13027.2|1
1629910260000|2021-08-25 16:51:00|13039.1|13027.1|13039.2|13027.2|13039.2|13027.2|13038|13026|0
1629910290000|2021-08-25 16:51:30|13038|13026|13033|13021|13038|13026|13033|13021|0
1629910300000|2021-08-25 16:51:40|13032.9|13020.9|13033|13021|13033|13021|13030.4|13018.4|5
1629910310000|2021-08-25 16:51:50|13034.3|13022.3|13033|13021|13034.3|13022.3|13033|13021|0
1629910340000|2021-08-25 16:52:20|13030.5|13018.5|13030.5|13018.5|13030.5|13018.5|13030.5|13018.5|0
1629910360000|2021-08-25 16:52:40|13031.8|13019.8|13031.8|13019.8|13031.8|13019.8|13030.6|13018.6|8
1629910370000|2021-08-25 16:52:50|13031.7|13019.7|13031.8|13019.8|13033.1|13021.1|13030.6|13018.6|5
1629910380000|2021-08-25 16:53:00|13031.7|13019.7|13031.8|13019.8|13031.8|13019.8|13031.7|13019.7|0
1629910430000|2021-08-25 16:53:50|13031.7|13019.7|13030.6|13018.6|13031.7|13019.7|13030.6|13018.6|0
1629910440000|2021-08-25 16:54:00|13039|13009|13034|13014|13039|13014|13034|13009|5
1629910470000|2021-08-25 16:54:30|13035.2|13015.2|13030.5|13018.5|13035.2|13019.6|13030.5|13014|0
1629910480000|2021-08-25 16:54:40|13031.6|13011.6|13031.7|13011.7|13032.9|13015.5|13027.5|13011.6|4
1629910490000|2021-08-25 16:54:50|13029.1|13017.1|13031.6|13011.6|13032.9|13017.1|13029.1|13011.6|0
1629910500000|2021-08-25 16:55:00|13032.9|13012.9|13031.6|13011.6|13032.9|13012.9|13031.6|13011.6|0
1629910520000|2021-08-25 16:55:20|13031.7|13011.7|13031.6|13011.6|13031.7|13011.7|13031.6|13011.6|2
1629910530000|2021-08-25 16:55:30|13034|13014|13032.9|13012.9|13034|13014|13032.8|13012.8|0
1629910540000|2021-08-25 16:55:40|13030.5|13018.5|13034.1|13014.1|13036.4|13018.5|13029.3|13012.8|5
1629910570000|2021-08-25 16:56:10|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|0
1629910580000|2021-08-25 16:56:20|13036.3|13016.3|13036.3|13016.3|13036.3|13016.3|13036.3|13016.3|0
1629910590000|2021-08-25 16:56:30|13037.6|13017.6|13038.7|13018.7|13038.7|13018.7|13037.6|13017.6|0
1629910600000|2021-08-25 16:56:40|13038.6|13018.6|13038.6|13018.6|13038.6|13018.6|13038.6|13018.6|0
1629910620000|2021-08-25 16:57:00|13044|13014|13044.1|13014.1|13044.1|13014.1|13044|13014|6
1629910640000|2021-08-25 16:57:20|13045.2|13015.2|13045.2|13015.2|13045.2|13015.2|13045.2|13015.2|0
1629910650000|2021-08-25 16:57:30|13046.4|13016.4|13046.5|13016.5|13046.5|13016.5|13046.4|13016.4|0
1629910660000|2021-08-25 16:57:40|13044.2|13014.2|13044.1|13014.1|13044.2|13014.2|13044.1|13014.1|0
1629910670000|2021-08-25 16:57:50|13046.5|13016.5|13045.2|13015.2|13046.5|13016.5|13045.2|13015.2|0
1629910680000|2021-08-25 16:58:00|13044.1|13014.1|13039.2|13019.2|13044.1|13019.2|13039.2|13014.1|0
1629910720000|2021-08-25 16:58:40|13045.4|13015.4|13045.4|13015.4|13045.4|13015.4|13045.4|13015.4|3
1629910730000|2021-08-25 16:58:50|13044.2|13014.2|13036.9|13016.9|13044.2|13019.3|13036.9|13014.2|0
1629910740000|2021-08-25 16:59:00|13037|13017|13038.2|13018.2|13038.2|13018.2|13036.9|13016.9|0
1629910750000|2021-08-25 16:59:10|13036.9|13016.9|13036.9|13016.9|13036.9|13016.9|13036.9|13016.9|0
1629910760000|2021-08-25 16:59:20|13035.8|13015.8|13041.8|13011.8|13041.8|13016.9|13035.8|13011.8|5
1629910770000|2021-08-25 16:59:30|13039.2|13019.2|13036.7|13016.7|13044.2|13022.1|13034.1|13012.9|1
1629910790000|2021-08-25 16:59:50|13039|13019|13037.8|13017.8|13039|13019|13037.8|13017.8|0
1629910810000|2021-08-25 17:00:10|13035.7|13015.7|13035.6|13015.6|13035.7|13015.7|13035.6|13015.6|0
1629910830000|2021-08-25 17:00:30|13036.8|13016.8|13037|13017|13037|13017|13036.8|13016.8|5
1629910840000|2021-08-25 17:00:40|13035.8|13015.8|13037|13017|13037|13017|13034.5|13014.5|0
1629910850000|2021-08-25 17:00:50|13036.8|13016.8|13036.8|13016.8|13037|13017|13036.8|13016.8|0
1629910860000|2021-08-25 17:01:00|13041.9|13011.9|13035.9|13015.9|13043.1|13019.8|13031.8|13011.9|10
1629910870000|2021-08-25 17:01:10|13032.9|13020.9|13030.6|13018.6|13032.9|13020.9|13030.6|13018.6|0
1629910880000|2021-08-25 17:01:20|13030.7|13018.7|13030.7|13018.7|13030.7|13018.7|13030.7|13018.7|0
1629910890000|2021-08-25 17:01:30|13030.8|13018.8|13030.8|13018.8|13030.8|13018.8|13030.8|13018.8|0
1629910900000|2021-08-25 17:01:40|||||||||1
1629910920000|2021-08-25 17:02:00|13033.2|13021.2|13033.5|13021.5|13033.5|13021.5|13030.8|13018.8|11
1629910940000|2021-08-25 17:02:20|13031.2|13019.2|13033.5|13021.5|13033.5|13021.5|13031.2|13019.2|4
1629910960000|2021-08-25 17:02:40|13031|13019|13031|13019|13032.1|13020.1|13031|13019|0
1629910980000|2021-08-25 17:03:00|13032.1|13020.1|13037.2|13017.2|13037.2|13020.1|13031|13017.2|5
1629910990000|2021-08-25 17:03:10|13032|13020|13032|13020|13032|13020|13032|13020|0
1629911000000|2021-08-25 17:03:20|13030.8|13018.8|13030.8|13018.8|13032|13020|13030.8|13018.8|0
1629911020000|2021-08-25 17:03:40|13032|13020|13030.8|13018.8|13032|13020|13030.8|13018.8|0
1629911030000|2021-08-25 17:03:50|13029.6|13017.6|13029.6|13017.6|13029.6|13017.6|13029.6|13017.6|0
1629911040000|2021-08-25 17:04:00|13028.4|13016.4|13028.5|13016.5|13029.7|13017.7|13028.4|13016.4|4
1629911060000|2021-08-25 17:04:20|13029.6|13017.6|13028.5|13016.5|13029.6|13017.6|13028.5|13016.5|0
1629911070000|2021-08-25 17:04:30|13026.1|13014.1|13027.3|13015.3|13027.3|13015.3|13026.1|13014.1|0
1629911080000|2021-08-25 17:04:40|13030.6|13010.6|13033.2|13013.2|13033.2|13013.2|13030.6|13010.6|2
1629911090000|2021-08-25 17:04:50|13038.3|13008.3|13038.3|13008.3|13038.3|13013.2|13033.2|13008.3|0
1629911100000|2021-08-25 17:05:00|13039.5|13009.5|13034.3|13014.3|13039.5|13014.3|13034.3|13009.4|5
1629911110000|2021-08-25 17:05:10|13034.2|13014.2|13029.8|13017.8|13034.2|13017.9|13029.8|13014|0
1629911120000|2021-08-25 17:05:20|13034|13014|13039.4|13009.4|13039.4|13014|13034|13009.4|2
1629911140000|2021-08-25 17:05:40|13032|13012|13038.2|13008.2|13038.2|13012|13032|13008.2|0
1629911150000|2021-08-25 17:05:50|13033.5|13013.5|13038.3|13008.3|13038.3|13013.6|13033.5|13008.2|1
1629911160000|2021-08-25 17:06:00|13039.5|13009.5|13039.5|13009.5|13039.5|13009.5|13039.5|13009.5|0
1629911180000|2021-08-25 17:06:20|13034.4|13014.4|13034.4|13014.4|13034.4|13014.4|13034.4|13014.4|0
1629911190000|2021-08-25 17:06:30|13034.3|13014.3|13032|13012|13034.3|13014.3|13032|13012|0
1629911220000|2021-08-25 17:07:00|13031.9|13011.9|13030.8|13010.8|13031.9|13011.9|13030.8|13010.8|0
1629911230000|2021-08-25 17:07:10|13033.1|13013.1|13034.3|13014.3|13034.3|13014.3|13033.1|13013.1|0
1629911240000|2021-08-25 17:07:20|13033.1|13013.1|13033.1|13013.1|13033.2|13013.2|13033.1|13013.1|0
1629911250000|2021-08-25 17:07:30|13032|13012|13032|13012|13032|13012|13031.9|13011.9|0
1629911260000|2021-08-25 17:07:40|13034.3|13014.3|13031.9|13011.9|13034.3|13014.3|13031.9|13011.9|0
1629911270000|2021-08-25 17:07:50|13033.1|13013.1|13033.1|13013.1|13033.1|13013.1|13031.9|13011.9|0
1629911280000|2021-08-25 17:08:00|13034.2|13014.2|13034.3|13014.3|13034.3|13014.3|13034.2|13014.2|0
1629911340000|2021-08-25 17:09:00|13034.2|13014.2|13034.2|13014.2|13034.3|13014.3|13034.2|13014.2|0
1629911360000|2021-08-25 17:09:20|13030.3|13018.3|13030.3|13018.3|13030.3|13018.3|13030.3|13018.3|0
1629911380000|2021-08-25 17:09:40|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|0
1629911390000|2021-08-25 17:09:50|13030.1|13018.1|13030.1|13018.1|13030.1|13018.1|13030.1|13018.1|0
1629911400000|2021-08-25 17:10:00|||||||||2
1629911430000|2021-08-25 17:10:30|||||||||5
1629911440000|2021-08-25 17:10:40|13032.3|13020.3|13036.4|13016.4|13036.4|13020.3|13032.3|13016.4|0
1629911450000|2021-08-25 17:10:50|13035.2|13015.2|13035.2|13015.2|13035.2|13018|13030|13015.2|0
1629911460000|2021-08-25 17:11:00|13031.1|13019.1|13030|13018|13031.1|13019.1|13030|13018|0
1629911540000|2021-08-25 17:12:20|13032.3|13020.3|13031.2|13019.2|13032.3|13020.3|13030|13018|0
1629911560000|2021-08-25 17:12:40|13030|13018|13029.9|13017.9|13030|13018|13029.9|13017.9|0
1629911570000|2021-08-25 17:12:50|||||||||5
1629911580000|2021-08-25 17:13:00|13028.7|13016.7|13026.3|13014.3|13028.7|13016.7|13026.3|13014.3|0
1629911590000|2021-08-25 17:13:10|13025.2|13013.2|13026.4|13014.4|13026.4|13014.4|13025.2|13013.2|0
1629911600000|2021-08-25 17:13:20|13027.6|13015.6|13027.6|13015.6|13027.6|13015.6|13027.6|13015.6|0
1629911620000|2021-08-25 17:13:40|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|1
1629911630000|2021-08-25 17:13:50|13028.7|13016.7|13027.5|13015.5|13028.7|13016.7|13027.5|13015.5|0
1629911640000|2021-08-25 17:14:00|13026.3|13014.3|13025.1|13013.1|13026.3|13014.3|13025.1|13013.1|0
1629911650000|2021-08-25 17:14:10|13025.2|13013.2|13027.5|13015.5|13027.5|13015.5|13025.2|13013.2|0
1629911670000|2021-08-25 17:14:30|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|19
1629911680000|2021-08-25 17:14:40|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|0
1629911690000|2021-08-25 17:14:50|13028.7|13016.7|13028.6|13016.6|13028.7|13016.7|13028.6|13016.6|0
1629911700000|2021-08-25 17:15:00|13027.4|13015.4|13027.4|13015.4|13027.4|13015.4|13027.4|13015.4|0
1629911730000|2021-08-25 17:15:30|13025|13013|13025.1|13013.1|13025.1|13013.1|13025|13013|0
1629911740000|2021-08-25 17:15:40|13028.6|13016.6|13029.8|13017.8|13029.8|13017.8|13028.6|13016.6|0
1629911770000|2021-08-25 17:16:10|13027.4|13015.4|13028.6|13016.6|13028.6|13016.6|13027.4|13015.4|1
1629911790000|2021-08-25 17:16:30|13027.4|13015.4|13027.4|13015.4|13027.4|13015.4|13027.4|13015.4|0
1629911810000|2021-08-25 17:16:50|13025.1|13013.1|13025.1|13013.1|13025.1|13013.1|13025.1|13013.1|0
1629911820000|2021-08-25 17:17:00|13023.9|13011.9|13023.9|13011.9|13023.9|13011.9|13022.7|13010.7|2
1629911830000|2021-08-25 17:17:10|13022.8|13010.8|13023.9|13011.9|13023.9|13011.9|13022.8|13010.8|0
1629911870000|2021-08-25 17:17:50|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|0
1629911880000|2021-08-25 17:18:00|13025.1|13013.1|13026.3|13014.3|13026.3|13014.3|13025.1|13013.1|0
1629911900000|2021-08-25 17:18:20|13027.4|13015.4|13026.3|13014.3|13027.4|13015.4|13026.3|13014.3|0
1629911910000|2021-08-25 17:18:30|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|0
1629911920000|2021-08-25 17:18:40|13029.8|13017.8|13029.8|13017.8|13029.8|13017.8|13029.8|13017.8|0
1629911960000|2021-08-25 17:19:20|13029.9|13017.9|13029.9|13017.9|13029.9|13017.9|13029.9|13017.9|0
1629911990000|2021-08-25 17:19:50|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|5
1629912000000|2021-08-25 17:20:00|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|0
1629912020000|2021-08-25 17:20:20|||||||||1
1629912030000|2021-08-25 17:20:30|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|0
1629912050000|2021-08-25 17:20:50|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|0
1629912060000|2021-08-25 17:21:00|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|1
1629912070000|2021-08-25 17:21:10|13025.1|13013.1|13025.1|13013.1|13027.5|13015.5|13025.1|13013.1|0
1629912080000|2021-08-25 17:21:20|13025.2|13013.2|13026.4|13014.4|13026.4|13014.4|13025.2|13013.2|0
1629912110000|2021-08-25 17:21:50|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|13025.1|13013.1|0
1629912120000|2021-08-25 17:22:00|13027.4|13015.4|13025.1|13013.1|13027.4|13015.4|13025.1|13013.1|0
1629912130000|2021-08-25 17:22:10|13027.5|13015.5|13026.3|13014.3|13027.5|13015.5|13025.1|13013.1|0
1629912150000|2021-08-25 17:22:30|13025.1|13013.1|13027.5|13015.5|13027.5|13015.5|13025.1|13013.1|0
1629912160000|2021-08-25 17:22:40|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|0
1629912180000|2021-08-25 17:23:00|13029.8|13017.8|13029.8|13017.8|13029.8|13017.8|13029.8|13017.8|0
1629912210000|2021-08-25 17:23:30|13029.9|13017.9|13032.2|13020.2|13032.2|13020.2|13029.9|13017.9|0
1629912220000|2021-08-25 17:23:40|13031.1|13019.1|13031.1|13019.1|13031.1|13019.1|13031.1|13019.1|0
1629912230000|2021-08-25 17:23:50|13029.9|13017.9|13030.7|13018.7|13030.7|13018.7|13029.9|13017.9|4
1629912240000|2021-08-25 17:24:00|13029.5|13017.5|13029.5|13017.5|13029.5|13017.5|13029.5|13017.5|0
1629912250000|2021-08-25 17:24:10|13033.1|13013.1|13033.1|13013.1|13034.4|13014.4|13033.1|13013.1|1
1629912270000|2021-08-25 17:24:30|13033.2|13013.2|13034.3|13014.3|13034.4|13014.4|13033.2|13013.2|0
1629912300000|2021-08-25 17:25:00|13035.5|13015.5|13031.6|13019.6|13036.7|13019.6|13031.6|13015.5|0
1629912330000|2021-08-25 17:25:30|13036.8|13016.8|13036.8|13016.8|13036.8|13016.8|13036.8|13016.8|0
1629912340000|2021-08-25 17:25:40|13038|13018|13038|13018|13038.1|13018.1|13038|13018|0
1629912350000|2021-08-25 17:25:50|13038.1|13018.1|13038.1|13018.1|13038.1|13018.1|13038.1|13018.1|0
1629912370000|2021-08-25 17:26:10|13039.2|13019.2|13047.1|13017.1|13047.1|13019.2|13039.2|13017|4
1629912380000|2021-08-25 17:26:20|13048.3|13018.3|13048.2|13018.2|13048.3|13018.3|13048.2|13018.2|0
1629912390000|2021-08-25 17:26:30|13048.1|13018.1|13048.2|13018.2|13048.2|13018.2|13048.1|13018.1|0
1629912400000|2021-08-25 17:26:40|13048.1|13018.1|13048.1|13018.1|13048.1|13018.1|13048.1|13018.1|0
1629912410000|2021-08-25 17:26:50|13047|13017|13045.8|13015.8|13047|13017|13045.8|13015.8|1
1629912420000|2021-08-25 17:27:00|13045.7|13015.7|13043.4|13013.4|13045.7|13015.7|13043.4|13013.4|0
1629912430000|2021-08-25 17:27:10|13037.2|13017.2|13037.2|13017.2|13043.4|13017.2|13036|13013.4|0
1629912440000|2021-08-25 17:27:20|13035.9|13015.9|13037.2|13017.2|13037.2|13017.2|13035.9|13015.9|0
1629912450000|2021-08-25 17:27:30|13035.9|13015.9|13035.9|13015.9|13035.9|13015.9|13035.9|13015.9|0
1629912460000|2021-08-25 17:27:40|13038.3|13018.3|13037.1|13017.1|13038.3|13018.3|13037.1|13017.1|0
1629912470000|2021-08-25 17:27:50|13036|13016|13040.6|13010.6|13042|13017.2|13036|13010.6|0
1629912500000|2021-08-25 17:28:20|13043.1|13013.1|13043|13013|13043.1|13013.1|13043|13013|0
1629912540000|2021-08-25 17:29:00|13045.3|13015.3|13041.8|13011.8|13045.3|13015.3|13040.7|13010.7|0
1629912550000|2021-08-25 17:29:10|13043|13013|13043|13013|13043|13013|13043|13013|0
1629912570000|2021-08-25 17:29:30|13045.3|13015.3|13045.3|13015.3|13045.3|13015.3|13045.3|13015.3|0
1629912590000|2021-08-25 17:29:50|13044.2|13014.2|13035.8|13023.8|13044.2|13023.8|13035.8|13014.2|0
1629912600000|2021-08-25 17:30:00|13034.7|13022.7|13042.9|13012.9|13044.2|13022.7|13034.7|13012.9|3
1629912610000|2021-08-25 17:30:10|13043|13013|13042.9|13012.9|13044.2|13014.2|13042.9|13012.9|0
1629912620000|2021-08-25 17:30:20|13036.7|13016.7|13042.9|13012.9|13042.9|13016.7|13036.7|13011.8|0
1629912630000|2021-08-25 17:30:30|13044.2|13014.2|13044.2|13014.2|13044.2|13014.2|13044.2|13014.2|0
1629912640000|2021-08-25 17:30:40|13042.9|13012.9|13042.9|13012.9|13042.9|13012.9|13042.9|13012.9|0
1629912660000|2021-08-25 17:31:00|13043|13013|13045.3|13015.3|13045.3|13015.3|13043|13013|0
1629912680000|2021-08-25 17:31:20|13044.1|13014.1|13045.3|13015.3|13045.3|13015.3|13044.1|13014.1|0
1629912690000|2021-08-25 17:31:30|13045.4|13015.4|13045.3|13015.3|13045.4|13015.4|13045.3|13015.3|0
1629912700000|2021-08-25 17:31:40|13044.2|13014.2|13044.2|13014.2|13044.2|13014.2|13044.2|13014.2|0
1629912720000|2021-08-25 17:32:00|13044.1|13014.1|13042.9|13012.9|13044.1|13014.1|13042.9|13012.9|0
1629912730000|2021-08-25 17:32:10|13041.8|13011.8|13042.9|13012.9|13042.9|13012.9|13041.8|13011.8|0
1629912760000|2021-08-25 17:32:40|13038|13018|13044.3|13014.3|13044.3|13018|13038|13014.3|0
1629912770000|2021-08-25 17:32:50|13038|13018|13038|13018|13038|13018|13038|13018|0
1629912780000|2021-08-25 17:33:00|13042.9|13012.9|13042.9|13012.9|13042.9|13012.9|13042.9|13012.9|0
1629912790000|2021-08-25 17:33:10|13038|13018|13044.3|13014.3|13044.3|13018|13038|13014.3|0
1629912800000|2021-08-25 17:33:20|13045.4|13015.4|13038|13018|13045.4|13018|13038|13015.4|0
1629912810000|2021-08-25 17:33:30|13042.9|13012.9|13042.9|13012.9|13042.9|13012.9|13042.9|13012.9|0
1629912830000|2021-08-25 17:33:50|13037.9|13017.9|13037.9|13017.9|13037.9|13017.9|13037.9|13017.9|0
1629912840000|2021-08-25 17:34:00|13037.8|13017.8|13037.8|13017.8|13037.8|13017.8|13037.8|13017.8|5
1629912860000|2021-08-25 17:34:20|13035.4|13015.4|13033|13013|13035.4|13015.4|13033|13013|0
1629912870000|2021-08-25 17:34:30|13032.9|13012.9|13032.9|13012.9|13032.9|13012.9|13032.9|13012.9|0
1629912880000|2021-08-25 17:34:40|13028.9|13016.9|13028.9|13016.9|13028.9|13016.9|13028.9|13016.9|0
1629912890000|2021-08-25 17:34:50|13027.7|13015.7|13027.5|13015.5|13028.9|13016.9|13026.5|13014.5|1
1629912900000|2021-08-25 17:35:00|13026.4|13014.4|13027.6|13015.6|13027.7|13015.7|13026.4|13014.4|4
1629912910000|2021-08-25 17:35:10|13027.5|13015.5|13027.4|13015.4|13027.5|13015.5|13027.4|13015.4|1
1629912920000|2021-08-25 17:35:20|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|0
1629912930000|2021-08-25 17:35:30|13026.4|13014.4|13024|13012|13026.4|13014.4|13024|13012|2
1629912940000|2021-08-25 17:35:40|13023.9|13011.9|13021.5|13009.5|13025|13013|13021.5|13009.5|1
1629912950000|2021-08-25 17:35:50|13023.8|13011.8|13021.5|13009.5|13023.8|13011.8|13021.5|13009.5|0
1629912970000|2021-08-25 17:36:10|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|4
1629912980000|2021-08-25 17:36:20|13026.8|13006.8|13026.8|13006.8|13028|13012|13024|13006.8|0
1629912990000|2021-08-25 17:36:30|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|0
1629913000000|2021-08-25 17:36:40|13021.5|13009.5|13022.7|13010.7|13023.9|13011.9|13021.5|13009.5|0
1629913010000|2021-08-25 17:36:50|13024|13012|13021.5|13009.5|13024|13012|13021.5|13009.5|0
1629913020000|2021-08-25 17:37:00|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|1
1629913040000|2021-08-25 17:37:20|13021.5|13009.5|13022.5|13010.5|13023.8|13011.8|13021.5|13009.5|0
1629913050000|2021-08-25 17:37:30|13021.4|13009.4|13022.5|13010.5|13022.5|13010.5|13021.4|13009.4|0
1629913060000|2021-08-25 17:37:40|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|0
1629913090000|2021-08-25 17:38:10|13021.2|13009.2|13021.2|13009.2|13021.2|13009.2|13021.2|13009.2|2
1629913100000|2021-08-25 17:38:20|13018.9|13006.9|13021.2|13009.2|13021.2|13009.2|13018.9|13006.9|4
1629913110000|2021-08-25 17:38:30|13020|13008|13021.2|13009.2|13021.2|13009.2|13020|13008|1
1629913120000|2021-08-25 17:38:40|13020.1|13008.1|13020.1|13008.1|13020.1|13008.1|13020.1|13008.1|0
1629913140000|2021-08-25 17:39:00|13018.9|13006.9|13018.8|13006.8|13018.9|13006.9|13016.5|13004.5|4
1629913150000|2021-08-25 17:39:10|13018.9|13006.9|13016.5|13004.5|13018.9|13006.9|13016.5|13004.5|0
1629913160000|2021-08-25 17:39:20|13018.9|13006.9|13018.9|13006.9|13018.9|13006.9|13018.9|13006.9|0
1629913170000|2021-08-25 17:39:30|13018.8|13006.8|13018.8|13006.8|13018.8|13006.8|13018.8|13006.8|5
1629913180000|2021-08-25 17:39:40|13019|13007|13019|13007|13019|13007|13019|13007|0
1629913200000|2021-08-25 17:40:00|13017.8|13005.8|13019|13007|13019|13007|13016.7|13004.7|0
1629913210000|2021-08-25 17:40:10|13016.6|13004.6|13019|13007|13019|13007|13016.6|13004.6|0
1629913220000|2021-08-25 17:40:20|13021.4|13009.4|13019|13007|13021.4|13009.4|13019|13007|0
1629913230000|2021-08-25 17:40:30|13017.8|13005.8|13017.8|13005.8|13017.8|13005.8|13017.8|13005.8|0
1629913240000|2021-08-25 17:40:40|13019|13007|13019|13007|13019|13007|13019|13007|0
1629913250000|2021-08-25 17:40:50|13017.8|13005.8|13016.6|13004.6|13017.8|13005.8|13016.6|13004.6|0
1629913260000|2021-08-25 17:41:00|13016.5|13004.5|13015.4|13003.4|13016.5|13004.5|13014.2|13002.2|0
1629913270000|2021-08-25 17:41:10|13014.2|13002.2|13011.7|12999.7|13014.2|13002.2|13011.7|12999.7|0
1629913280000|2021-08-25 17:41:20|13014.2|13002.2|13014.2|13002.2|13014.2|13002.2|13012.9|13000.9|8
1629913290000|2021-08-25 17:41:30|13016.5|13004.5|13016.6|13004.6|13016.6|13004.6|13015.3|13003.3|0
1629913300000|2021-08-25 17:41:40|13016.5|13004.5|13015.3|13003.3|13016.5|13004.5|13015.3|13003.3|1
1629913310000|2021-08-25 17:41:50|13016.6|13004.6|13016.6|13004.6|13016.6|13004.6|13016.6|13004.6|0
1629913320000|2021-08-25 17:42:00|13015.4|13003.4|13014.2|13002.2|13015.4|13003.4|13014.2|13002.2|0
1629913350000|2021-08-25 17:42:30|13013|13001|13013|13001|13013|13001|13013|13001|0
1629913360000|2021-08-25 17:42:40|13014.1|13002.1|13009.4|12997.4|13014.1|13002.1|13009.4|12997.4|7
1629913370000|2021-08-25 17:42:50|13010.7|12998.7|13010.7|12998.7|13010.7|12998.7|13010.7|12998.7|9
1629913380000|2021-08-25 17:43:00|13011.8|12999.8|13010.7|12998.7|13011.8|12999.8|13009.4|12997.4|0
1629913390000|2021-08-25 17:43:10|13011.8|12999.8|13009.4|12997.4|13011.8|12999.8|13009.4|12997.4|0
1629913400000|2021-08-25 17:43:20|||||||||5
1629913410000|2021-08-25 17:43:30|13008.3|12996.3|13007.1|12995.1|13008.3|12996.3|13007.1|12995.1|0
1629913420000|2021-08-25 17:43:40|13004.8|12992.8|13007.2|12995.2|13007.3|12995.3|13004.8|12992.8|4
1629913430000|2021-08-25 17:43:50|13010.6|12990.6|13010.6|12990.6|13010.6|12994.7|13006.7|12990.6|2
1629913450000|2021-08-25 17:44:10|13006.7|12994.7|13009.4|12997.4|13013.1|12997.4|13006.7|12990.8|0
1629913470000|2021-08-25 17:44:30|13009|12997|13009|12997|13009|12997|13009|12997|1
1629913480000|2021-08-25 17:44:40|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|13009|12997|0
1629913490000|2021-08-25 17:44:50|13011.3|12999.3|13013.1|12993.1|13015.5|12999.3|13009|12993.1|0
1629913510000|2021-08-25 17:45:10|13013.2|12993.2|13013.2|12993.2|13013.2|12993.2|13013.2|12993.2|0
1629913520000|2021-08-25 17:45:20|13006.7|12994.7|13006.7|12994.7|13006.7|12994.7|13006.7|12994.7|0
1629913540000|2021-08-25 17:45:40|13010.8|12990.8|13006.7|12994.7|13011.9|12994.7|13006.7|12990.8|0
1629913560000|2021-08-25 17:46:00|13011.9|12991.9|13006.7|12994.7|13011.9|12994.7|13006.7|12991.9|5
1629913570000|2021-08-25 17:46:10|13006.6|12994.6|13006.6|12994.6|13006.6|12994.6|13006.6|12994.6|0
1629913580000|2021-08-25 17:46:20|13009.1|12997.1|13006.6|12994.6|13009.1|12997.1|13006.6|12994.6|0
1629913600000|2021-08-25 17:46:40|13006.5|12994.5|13004.1|12992.1|13006.5|12994.5|13004.1|12992.1|0
1629913610000|2021-08-25 17:46:50|13005.4|12993.4|13008|12988|13008|12993.4|13004.1|12988|5
1629913620000|2021-08-25 17:47:00|13006.5|12994.5|13006.5|12994.5|13006.5|12994.5|13006.5|12994.5|0
1629913630000|2021-08-25 17:47:10|13011.8|12991.8|13011.8|12991.8|13011.8|12995.8|13006.5|12991.8|0
1629913640000|2021-08-25 17:47:20|13006.5|12994.5|13006.5|12994.5|13006.5|12994.5|13006.5|12994.5|0
1629913720000|2021-08-25 17:48:40|13009.3|12989.3|13006.5|12994.5|13009.4|12994.5|13005.4|12989.3|0
1629913740000|2021-08-25 17:49:00|13010.5|12990.5|13001.5|12989.5|13010.5|12990.7|13001.5|12985.7|0
1629913750000|2021-08-25 17:49:10|13003.1|12983.1|13003|12983|13003.1|12985.8|12997.8|12980.7|0
1629913760000|2021-08-25 17:49:20|13001.9|12981.9|13003|12983|13003|12985.8|12997.8|12981.9|0
1629913780000|2021-08-25 17:49:40|13001.9|12981.9|13003|12983|13003|12983|13001.9|12981.9|0
1629913790000|2021-08-25 17:49:50|12999|12987|12999|12987|12999|12987|12999|12987|0
1629913800000|2021-08-25 17:50:00|13003|12983|13003|12983|13003|12983|13003|12983|0
1629913830000|2021-08-25 17:50:30|13003.1|12983.1|13003.1|12983.1|13003.1|12983.1|13003.1|12983.1|0
1629913840000|2021-08-25 17:50:40|13001.9|12981.9|13003.1|12983.1|13003.1|12983.1|13001.9|12981.9|0
1629913850000|2021-08-25 17:50:50|13001.9|12981.9|13003.1|12983.1|13003.1|12983.1|13001.9|12981.9|0
1629913870000|2021-08-25 17:51:10|13001.9|12981.9|13001.6|12989.6|13003.1|12989.6|13000.4|12981.9|0
1629913880000|2021-08-25 17:51:20|13005.5|12985.5|13004.3|12984.3|13005.5|12989.6|13000.4|12983.1|0
1629913890000|2021-08-25 17:51:30|13000.4|12988.4|13001.6|12989.6|13001.6|12989.6|13000.4|12988.4|0
1629913900000|2021-08-25 17:51:40|13005.5|12985.5|13001.6|12989.6|13005.5|12989.6|13001.6|12983.1|0
1629913910000|2021-08-25 17:51:50|13008|12988|13008|12988|13008|12988|13008|12988|0
1629913920000|2021-08-25 17:52:00|13006.8|12986.8|13001.8|12989.8|13006.8|12989.8|13001.6|12986.8|0
1629913930000|2021-08-25 17:52:10|13001.9|12989.9|13003.1|12991.1|13003.2|12991.2|13001.8|12989.8|1
1629913940000|2021-08-25 17:52:20|13001.8|12989.8|13001.8|12989.8|13004.2|12992.2|13001.8|12989.8|0
1629913950000|2021-08-25 17:52:30|13004.2|12992.2|13004.3|12992.3|13004.3|12992.3|13004.2|12992.2|0
1629913960000|2021-08-25 17:52:40|13004.2|12992.2|13004.2|12992.2|13006.7|12994.7|13004.2|12992.2|2
1629913970000|2021-08-25 17:52:50|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|1
1629913980000|2021-08-25 17:53:00|13005.5|12985.5|13004.3|12984.3|13005.5|12985.5|13003.1|12983.1|0
1629913990000|2021-08-25 17:53:10|13000.4|12988.4|13001.6|12989.6|13001.6|12989.6|13000.3|12988.3|0
1629914000000|2021-08-25 17:53:20|13005.4|12985.4|13003.1|12983.1|13005.4|12985.4|13003.1|12983.1|0
1629914010000|2021-08-25 17:53:30|13005.5|12985.5|13003.1|12983.1|13005.5|12985.5|13003.1|12983.1|0
1629914030000|2021-08-25 17:53:50|12999.2|12987.2|12999.1|12987.1|13003.1|12987.2|12999.1|12983.1|0
1629914050000|2021-08-25 17:54:10|||||||||1
1629914070000|2021-08-25 17:54:30|12996.7|12984.7|12996.7|12984.7|12996.7|12984.7|12996.7|12984.7|0
1629914080000|2021-08-25 17:54:40|12999.1|12987.1|12999|12987|12999.1|12987.1|12999|12987|3
1629914090000|2021-08-25 17:54:50|12997.8|12985.8|12999|12987|12999|12987|12997.8|12985.8|0
1629914100000|2021-08-25 17:55:00|12996.6|12984.6|12996.6|12984.6|12999|12987|12996.6|12984.6|0
1629914110000|2021-08-25 17:55:10|12996.5|12984.5|12996.4|12984.4|12996.6|12984.6|12994.2|12982.2|1
1629914130000|2021-08-25 17:55:30|12995.2|12983.2|12996.4|12984.4|12996.4|12984.4|12995.2|12983.2|0
1629914140000|2021-08-25 17:55:40|12996.5|12984.5|12994|12982|12996.5|12984.5|12994|12982|0
1629914150000|2021-08-25 17:55:50|12991.7|12979.7|12991.5|12979.5|12991.7|12979.7|12991.5|12979.5|0
1629914160000|2021-08-25 17:56:00|12991.7|12979.7|12994|12982|12994|12982|12991.7|12979.7|3
1629914170000|2021-08-25 17:56:10|12996.4|12984.4|12994|12982|12996.4|12984.4|12994|12982|0
1629914180000|2021-08-25 17:56:20|12996.5|12984.5|12996.4|12984.4|12996.5|12984.5|12996.4|12984.4|0
1629914190000|2021-08-25 17:56:30|12996.5|12984.5|12996.5|12984.5|12996.5|12984.5|12996.4|12984.4|0
1629914200000|2021-08-25 17:56:40|12994|12982|12994|12982|12994|12982|12994|12982|1
1629914230000|2021-08-25 17:57:10|12996.5|12984.5|12999|12987|13001.5|12989.5|12996.3|12984.3|0
1629914240000|2021-08-25 17:57:20|12999.2|12987.2|12999|12987|13000.2|12988.2|12999|12987|0
1629914250000|2021-08-25 17:57:30|13001.5|12989.5|12999.2|12987.2|13001.5|12989.5|12999|12987|14
1629914260000|2021-08-25 17:57:40|||||||||4
1629914270000|2021-08-25 17:57:50|||||||||1
1629914280000|2021-08-25 17:58:00|12999.3|12987.3|12996.9|12984.9|12999.3|12987.3|12996.9|12984.9|3
1629914290000|2021-08-25 17:58:10|12997|12985|12994.6|12982.6|12997|12985|12994.6|12982.6|10
1629914300000|2021-08-25 17:58:20|12997|12985|12994.6|12982.6|12997|12985|12994.6|12982.6|0
1629914320000|2021-08-25 17:58:40|12992.2|12980.2|12992.2|12980.2|12994.6|12982.6|12992.2|12980.2|1
1629914330000|2021-08-25 17:58:50|12992.3|12980.3|12994.6|12982.6|12994.6|12982.6|12992.2|12980.2|0
1629914340000|2021-08-25 17:59:00|||||||||2
1629914350000|2021-08-25 17:59:10|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|0
1629914370000|2021-08-25 17:59:30|12991.2|12979.2|12998.9|12978.9|12998.9|12981.5|12991.2|12976.5|1
1629914380000|2021-08-25 17:59:40|12998.8|12978.8|12998.9|12978.9|13003.6|12983.6|12998.8|12978.8|0
1629914390000|2021-08-25 17:59:50|13000.1|12980.1|13010.1|12980.1|13011.3|12985.3|12997.3|12980|1
1629914400000|2021-08-25 18:00:00|13011.3|12981.3|13006.1|12986.1|13011.3|12986.3|13006.1|12981.3|0
1629914410000|2021-08-25 18:00:10|13003.7|12983.7|13002.4|12982.4|13003.7|12983.7|13002.4|12982.4|0
1629914420000|2021-08-25 18:00:20|13001.1|12981.1|12998.8|12978.8|13001.1|12981.1|12998.8|12978.8|0
1629914430000|2021-08-25 18:00:30|12998.9|12978.9|13001.2|12981.2|13001.2|12981.2|12998.8|12978.8|0
1629914440000|2021-08-25 18:00:40|13000|12980|13000|12980|13000|12980|13000|12980|0
1629914450000|2021-08-25 18:00:50|12998.8|12978.8|13000|12980|13000|12980|12998.8|12978.8|0
1629914460000|2021-08-25 18:01:00|13002.5|12982.5|13001.2|12981.2|13002.5|12982.5|13001.2|12981.2|0
1629914470000|2021-08-25 18:01:10|13001.3|12981.3|13001.2|12981.2|13001.3|12981.3|13001.2|12981.2|0
1629914480000|2021-08-25 18:01:20|13001.3|12981.3|13003.6|12983.6|13003.6|12983.6|13001.3|12981.3|0
1629914490000|2021-08-25 18:01:30|13008.8|12978.8|13008.8|12978.8|13008.8|12978.8|13008.8|12978.8|0
1629914500000|2021-08-25 18:01:40|13010.1|12980.1|13008.8|12978.8|13010.1|12980.1|13008.8|12978.8|0
1629914510000|2021-08-25 18:01:50|13010.1|12980.1|13008.8|12978.8|13010.1|12980.1|13008.8|12978.8|0
1629914520000|2021-08-25 18:02:00|13010.1|12980.1|13006|12986|13010.1|12986.1|13006|12978.8|0
1629914530000|2021-08-25 18:02:10|13006.1|12986.1|13006|12986|13006.1|12986.1|13006|12986|0
1629914550000|2021-08-25 18:02:30|13005.9|12985.9|13005.9|12985.9|13005.9|12985.9|13005.9|12985.9|0
1629914560000|2021-08-25 18:02:40|13004.7|12984.7|13004.7|12984.7|13004.7|12984.7|13004.6|12984.6|5
1629914570000|2021-08-25 18:02:50|13004.6|12984.6|13000.5|12988.5|13004.6|12988.5|13000.5|12984.6|0
1629914580000|2021-08-25 18:03:00|12999.3|12987.3|12995.7|12983.7|12999.3|12987.3|12994.6|12982.6|4
1629914590000|2021-08-25 18:03:10|13000.1|12980.1|13000|12980|13000.1|12980.1|13000|12980|1
1629914600000|2021-08-25 18:03:20|13001.2|12981.2|13002.5|12982.5|13002.5|12982.5|13001.2|12981.2|2
1629914620000|2021-08-25 18:03:40|13003.6|12983.6|13002.5|12982.5|13003.6|12983.6|13002.5|12982.5|0
1629914630000|2021-08-25 18:03:50|12998.1|12986.1|12999.2|12987.2|13001.6|12989.6|12998.1|12986.1|5
1629914640000|2021-08-25 18:04:00|13001.6|12989.6|13002.5|12982.5|13004.9|12989.6|13001.6|12982.5|5
1629914650000|2021-08-25 18:04:10|13001.3|12981.3|12996.5|12976.5|13001.3|12982.7|12992.4|12976.5|0
1629914660000|2021-08-25 18:04:20|12998.8|12978.8|12994.7|12982.7|12998.8|12982.7|12994.7|12978.8|0
1629914670000|2021-08-25 18:04:30|12992.4|12980.4|12997.7|12977.7|12998.9|12982.7|12992.4|12976.4|0
1629914680000|2021-08-25 18:04:40|12993.6|12981.6|12998.9|12978.9|12998.9|12981.6|12992.4|12976.5|0
1629914690000|2021-08-25 18:04:50|12998.8|12978.8|13002.5|12982.5|13004.9|12984.9|12998.8|12978.8|0
1629984600000|2021-08-26 13:30:00|13002.9|12990.9|13011.4|12981.4|13017.4|12990.9|13002.9|12978.9|5
1629984610000|2021-08-26 13:30:10|13012.6|12982.6|12996.6|12976.6|13012.6|12987.3|12996.6|12972.8|1
1629984620000|2021-08-26 13:30:20|13002.8|12972.8|12985.4|12973.4|13002.8|12979|12985.4|12970.5|0
1629984630000|2021-08-26 13:30:30|12986.6|12974.6|12997.8|12977.8|13000.8|12977.8|12986.6|12970.8|0
1629984640000|2021-08-26 13:30:40|12996.6|12976.6|12990.2|12978.2|12997.8|12981.7|12986.6|12974.6|0
1629984650000|2021-08-26 13:30:50|12989|12977|12981.5|12961.5|12989|12977|12981.5|12961.5|1
1629984660000|2021-08-26 13:31:00|12981.6|12961.6|12976.7|12956.7|12983.9|12963.9|12972.7|12955.4|0
1629984670000|2021-08-26 13:31:10|12966.5|12954.5|12975.3|12955.3|12975.4|12955.7|12965.3|12951.8|1
1629984680000|2021-08-26 13:31:20|12973|12953|12967.7|12955.7|12973|12955.7|12967.7|12953|0
1629984690000|2021-08-26 13:31:30|12972.3|12960.3|12971.1|12959.1|12972.3|12960.3|12969.8|12957.8|10
1629984700000|2021-08-26 13:31:40|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|0
1629984710000|2021-08-26 13:31:50|12974.7|12962.7|12971.1|12959.1|12974.7|12962.7|12969.8|12957.8|0
1629984720000|2021-08-26 13:32:00|12971|12959|12966.3|12954.3|12971.1|12959.1|12962.7|12950.7|5
1629984730000|2021-08-26 13:32:10|12962.7|12950.7|12960.3|12948.3|12962.7|12950.7|12957.9|12945.9|10
1629984740000|2021-08-26 13:32:20|12961.5|12949.5|12960.4|12948.4|12962.7|12950.7|12960.3|12948.3|0
1629984750000|2021-08-26 13:32:30|12961.5|12949.5|12962.7|12950.7|12962.7|12950.7|12960.3|12948.3|0
1629984760000|2021-08-26 13:32:40|12961.5|12949.5|12961.6|12949.6|12963.9|12951.9|12961.5|12949.5|0
1629984770000|2021-08-26 13:32:50|12961.5|12949.5|12961.5|12949.5|12961.6|12949.6|12960.3|12948.3|0
1629984780000|2021-08-26 13:33:00|12960.3|12948.3|12950.4|12938.4|12962.7|12950.7|12950.4|12938.4|12
1629984790000|2021-08-26 13:33:10|12952.8|12940.8|12959|12947|12962.9|12947|12952.8|12940.5|0
1629984800000|2021-08-26 13:33:20|12957.8|12945.8|12967.8|12947.8|12967.8|12948.2|12957.8|12944.2|2
1629984810000|2021-08-26 13:33:30|12965.4|12945.4|12961.7|12941.7|12967.8|12949.4|12961.4|12941.7|0
1629984820000|2021-08-26 13:33:40|12960.5|12940.5|12955.2|12943.2|12960.5|12943.2|12955.2|12939.2|0
1629984830000|2021-08-26 13:33:50|12960.5|12940.5|12961.4|12949.4|12966.5|12949.4|12960.5|12940.5|0
1629984840000|2021-08-26 13:34:00|12960.2|12948.2|12967.8|12947.8|12967.8|12949.4|12960.2|12944.2|0
1629984850000|2021-08-26 13:34:10|12961.4|12949.4|12960.2|12948.2|12961.4|12949.4|12960.2|12948.2|0
1629984860000|2021-08-26 13:34:20|12964.2|12944.2|12965.5|12945.5|12966.6|12946.6|12964.2|12944.2|3
1629984870000|2021-08-26 13:34:30|12967.9|12947.9|12964.3|12944.3|12967.9|12949.4|12960.2|12944.3|2
1629984900000|2021-08-26 13:35:00|12963.1|12943.1|12954.3|12942.3|12963.1|12947.1|12953.1|12941.1|0
1629984910000|2021-08-26 13:35:10|12957.9|12945.9|12964.4|12944.4|12966.7|12946.7|12956.7|12943.1|0
1629984920000|2021-08-26 13:35:20|12965.6|12945.6|12965.6|12945.6|12965.6|12945.6|12965.6|12945.6|0
1629984930000|2021-08-26 13:35:30|12966.8|12946.8|12957.9|12945.9|12966.8|12949.4|12957.9|12942|0
1629984940000|2021-08-26 13:35:40|12962|12942|12963.1|12943.1|12963.1|12943.1|12962|12942|0
1629984950000|2021-08-26 13:35:50|12965.6|12945.6|12957.9|12945.9|12965.6|12945.9|12957.9|12943.1|0
1629984960000|2021-08-26 13:36:00|12962|12942|12957.9|12945.9|12964.3|12947.1|12957.9|12942|0
1629984990000|2021-08-26 13:36:30|12957.8|12945.8|12955.5|12943.5|12957.8|12945.8|12955.5|12943.5|0
1629985000000|2021-08-26 13:36:40|12955.4|12943.4|12953|12941|12955.4|12943.4|12953|12941|0
1629985020000|2021-08-26 13:37:00|12955.4|12943.4|12953|12941|12955.4|12943.4|12953|12941|1
1629985030000|2021-08-26 13:37:10|12954.2|12942.2|12953|12941|12954.2|12942.2|12953|12941|1
1629985050000|2021-08-26 13:37:30|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|1
1629985060000|2021-08-26 13:37:40|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|0
1629985080000|2021-08-26 13:38:00|12956.6|12944.6|12957.9|12945.9|12957.9|12945.9|12956.6|12944.6|2
1629985090000|2021-08-26 13:38:10|12957.8|12945.8|12955.4|12943.4|12957.8|12945.8|12955.4|12943.4|0
1629985100000|2021-08-26 13:38:20|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|6
1629985110000|2021-08-26 13:38:30|12955.4|12943.4|12955.5|12943.5|12955.5|12943.5|12955.4|12943.4|1
1629985120000|2021-08-26 13:38:40|12953|12941|12955.4|12943.4|12955.4|12943.4|12953|12941|0
1629985140000|2021-08-26 13:39:00|12957.8|12945.8|12961.3|12949.3|12961.3|12949.3|12957.8|12945.8|0
1629985150000|2021-08-26 13:39:10|12959|12947|12959|12947|12959|12947|12959|12947|0
1629985180000|2021-08-26 13:39:40|12957.8|12945.8|12957.8|12945.8|12957.8|12945.8|12957.8|12945.8|0
1629985200000|2021-08-26 13:40:00|12958|12946|12958|12946|12958|12946|12958|12946|6
1629985210000|2021-08-26 13:40:10|12958.1|12946.1|12955.6|12943.6|12958.1|12946.1|12955.6|12943.6|4
1629985220000|2021-08-26 13:40:20|12956.8|12944.8|12958|12946|12958|12946|12956.8|12944.8|0
1629985230000|2021-08-26 13:40:30|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1629985240000|2021-08-26 13:40:40|12960.4|12948.4|12959.2|12947.2|12960.4|12948.4|12958|12946|0
1629985250000|2021-08-26 13:40:50|12958|12946|12958|12946|12959.2|12947.2|12958|12946|0
1629985260000|2021-08-26 13:41:00|12957.9|12945.9|12958|12946|12958.1|12946.1|12957.9|12945.9|4
1629985280000|2021-08-26 13:41:20|12959.2|12947.2|12959.2|12947.2|12960.4|12948.4|12959.2|12947.2|0
1629985290000|2021-08-26 13:41:30|12958|12946|12958|12946|12960.4|12948.4|12955.6|12943.6|0
1629985310000|2021-08-26 13:41:50|12956.8|12944.8|12958|12946|12958|12946|12956.8|12944.8|0
1629985330000|2021-08-26 13:42:10|12957.9|12945.9|12964.4|12944.4|12964.4|12945.9|12957.9|12942|0
1629985340000|2021-08-26 13:42:20|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1629985350000|2021-08-26 13:42:30|12960.5|12948.5|12969.3|12949.3|12969.3|12953.2|12960.5|12948.5|0
1629985360000|2021-08-26 13:42:40|12964.3|12952.3|12963|12951|12964.3|12952.3|12963|12951|0
1629985370000|2021-08-26 13:42:50|12963.1|12951.1|12965.6|12953.6|12966.8|12954.8|12963.1|12951.1|8
1629985380000|2021-08-26 13:43:00|12969.3|12949.3|12969.3|12949.3|12979.1|12951.7|12969.2|12946.7|1
1629985390000|2021-08-26 13:43:10|12968.1|12948.1|12966.9|12946.9|12968.1|12950.9|12961.7|12946.9|0
1629985400000|2021-08-26 13:43:20|12962.9|12950.9|12969.3|12949.3|12969.3|12950.9|12962.9|12946.9|0
1629985410000|2021-08-26 13:43:30|12970.5|12950.5|12971.7|12951.7|12972.9|12952.9|12970.5|12950.5|0
1629985420000|2021-08-26 13:43:40|12967.5|12955.5|12973.9|12953.9|12973.9|12955.5|12967.5|12951.5|1
1629985430000|2021-08-26 13:43:50|12974|12954|12975.1|12955.1|12975.1|12955.1|12974|12954|0
1629985440000|2021-08-26 13:44:00|12974|12954|12970|12958|12974|12958|12970|12953.9|0
1629985450000|2021-08-26 13:44:10|12974|12954|12975.2|12955.2|12975.2|12958|12970|12954|0
1629985460000|2021-08-26 13:44:20|12970|12958|12970|12958|12970|12958|12970|12958|0
1629985470000|2021-08-26 13:44:30|12969.9|12957.9|12976.4|12956.4|12980|12960|12967.5|12951.8|0
1629985490000|2021-08-26 13:44:50|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|2
1629985500000|2021-08-26 13:45:00|12973.7|12961.7|12973.5|12961.5|12974.8|12962.8|12973.5|12961.5|0
1629985510000|2021-08-26 13:45:10|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|1
1629985520000|2021-08-26 13:45:20|12973.6|12961.6|12972.4|12960.4|12973.6|12961.6|12972.3|12960.3|0
1629985530000|2021-08-26 13:45:30|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|0
1629985540000|2021-08-26 13:45:40|12972.4|12960.4|12972.3|12960.3|12972.4|12960.4|12972.3|12960.3|0
1629985550000|2021-08-26 13:45:50|12969.8|12957.8|12969.8|12957.8|12969.8|12957.8|12969.8|12957.8|1
1629985560000|2021-08-26 13:46:00|12975|12955|12975|12955|12975|12955|12975|12955|0
1629985570000|2021-08-26 13:46:10|12976.2|12956.2|12976.3|12956.3|12976.3|12956.3|12976.2|12956.2|0
1629985580000|2021-08-26 13:46:20|12978.7|12958.7|12979.8|12959.8|12979.8|12959.8|12978.7|12958.7|0
1629985590000|2021-08-26 13:46:30|12978.6|12958.6|12978.6|12958.6|12978.6|12958.6|12978.6|12958.6|0
1629985620000|2021-08-26 13:47:00|12977.5|12957.5|12969.8|12957.8|12977.5|12957.8|12969.8|12957.4|0
1629985630000|2021-08-26 13:47:10|12964.9|12952.9|12964.9|12952.9|12964.9|12952.9|12964.9|12952.9|5
1629985640000|2021-08-26 13:47:20|12962.6|12950.6|12960.3|12948.3|12966.8|12950.6|12960.3|12944.4|5
1629985660000|2021-08-26 13:47:40|12957.9|12945.9|12959.1|12947.1|12960.3|12948.3|12957.9|12945.9|0
1629985670000|2021-08-26 13:47:50|12960.3|12948.3|12955.5|12943.5|12960.3|12948.3|12955.5|12943.5|3
1629985680000|2021-08-26 13:48:00|12954.4|12942.4|12952.9|12940.9|12955.5|12943.5|12950.6|12938.6|2
1629985690000|2021-08-26 13:48:10|12950.5|12938.5|12953|12941|12953|12941|12950.5|12938.5|0
1629985700000|2021-08-26 13:48:20|12951.7|12939.7|12950.5|12938.5|12951.7|12939.7|12950.5|12938.5|0
1629985710000|2021-08-26 13:48:30|12952.9|12940.9|12950.5|12938.5|12952.9|12940.9|12950.5|12938.5|0
1629985720000|2021-08-26 13:48:40|12951.7|12939.7|12945.7|12933.7|12951.7|12939.7|12945.7|12933.7|1
1629985730000|2021-08-26 13:48:50|12948.1|12936.1|12948.1|12936.1|12948.1|12936.1|12948.1|12936.1|0
1629985750000|2021-08-26 13:49:10|||||||||3
1629985770000|2021-08-26 13:49:30|12948|12936|12948|12936|12948|12936|12948|12936|0
1629985780000|2021-08-26 13:49:40|12950.4|12938.4|12948|12936|12950.4|12938.4|12948|12936|0
1629985810000|2021-08-26 13:50:10|12948.1|12936.1|12945.6|12933.6|12948.1|12936.1|12945.6|12933.6|0
1629985820000|2021-08-26 13:50:20|12945.7|12933.7|12948|12936|12948|12936|12945.7|12933.7|0
1629985830000|2021-08-26 13:50:30|12945.6|12933.6|12945.5|12933.5|12945.6|12933.6|12943.1|12931.1|2
1629985870000|2021-08-26 13:51:10|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|0
1629985880000|2021-08-26 13:51:20|12947.9|12935.9|12954.4|12934.4|12954.4|12935.9|12947.9|12931.9|0
1629985910000|2021-08-26 13:51:50|12953.1|12933.1|12946.6|12934.6|12953.1|12935.8|12945.4|12931.9|0
1629985920000|2021-08-26 13:52:00|12947.8|12935.8|12947.8|12935.8|12947.8|12935.8|12947.8|12935.8|0
1629985940000|2021-08-26 13:52:20|12946.6|12934.6|12945.4|12933.4|12946.6|12934.6|12945.4|12933.4|0
1629985950000|2021-08-26 13:52:30|12946.6|12934.6|12950.2|12938.2|12952.6|12940.6|12946.6|12934.6|0
1629985970000|2021-08-26 13:52:50|12949|12937|12950.2|12938.2|12950.2|12938.2|12947.9|12935.9|0
1629985980000|2021-08-26 13:53:00|12947.8|12935.8|12950.2|12938.2|12950.2|12938.2|12947.8|12935.8|0
1629985990000|2021-08-26 13:53:10|12951.4|12939.4|12951.4|12939.4|12951.4|12939.4|12951.4|12939.4|0
1629986000000|2021-08-26 13:53:20|12959.1|12939.1|12959.1|12939.1|12959.1|12939.1|12959.1|12939.1|0
1629986010000|2021-08-26 13:53:30|12961.5|12941.5|12959.1|12939.1|12961.5|12941.5|12959.1|12939.1|0
1629986020000|2021-08-26 13:53:40|12957.9|12937.9|12957.9|12937.9|12957.9|12937.9|12957.9|12937.9|0
1629986030000|2021-08-26 13:53:50|12956.7|12936.7|12956.7|12936.7|12956.7|12936.7|12956.7|12936.7|0
1629986040000|2021-08-26 13:54:00|12957.8|12937.8|12952.6|12940.6|12957.9|12943.1|12952.6|12937.8|3
1629986060000|2021-08-26 13:54:20|12952.7|12940.7|12957.5|12945.5|12957.5|12945.5|12952.6|12940.6|0
1629986070000|2021-08-26 13:54:30|12959.9|12947.9|12962.3|12950.3|12962.3|12950.3|12959.9|12947.9|0
1629986080000|2021-08-26 13:54:40|12961.1|12949.1|12964.7|12952.7|12964.7|12952.7|12961.1|12949.1|0
1629986090000|2021-08-26 13:54:50|12968.8|12948.8|12971.3|12951.3|12971.3|12951.3|12966.3|12946.3|0
1629986110000|2021-08-26 13:55:10|12973.7|12953.7|12971.3|12951.3|12973.7|12957.8|12969.8|12951.3|0
1629986120000|2021-08-26 13:55:20|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|0
1629986130000|2021-08-26 13:55:30|12969.8|12957.8|12969.8|12957.8|12973.8|12957.8|12969.8|12951.3|0
1629986140000|2021-08-26 13:55:40|12973.7|12953.7|12971.1|12951.1|12973.7|12953.7|12971.1|12951.1|0
1629986150000|2021-08-26 13:55:50|12970|12950|12964.8|12952.8|12970|12952.8|12964.8|12950|0
1629986170000|2021-08-26 13:56:10|12967.1|12955.1|12967.1|12955.1|12969.5|12957.5|12967.1|12955.1|0
1629986180000|2021-08-26 13:56:20|12966.8|12954.8|12971.1|12951.1|12971.1|12954.8|12966.8|12951.1|2
1629986190000|2021-08-26 13:56:30|12972.3|12952.3|12972.3|12952.3|12972.3|12952.3|12972.3|12952.3|0
1629986200000|2021-08-26 13:56:40|12971.1|12951.1|12973.4|12953.4|12973.4|12953.4|12971.1|12951.1|0
1629986220000|2021-08-26 13:57:00|12972.3|12952.3|12967.1|12955.1|12972.3|12956.3|12967.1|12952.3|0
1629986230000|2021-08-26 13:57:10|12968.3|12956.3|12969.4|12957.4|12969.4|12957.4|12968.3|12956.3|0
1629986240000|2021-08-26 13:57:20|12973.4|12953.4|12973.4|12953.4|12973.4|12953.4|12973.4|12953.4|0
1629986260000|2021-08-26 13:57:40|12969.4|12957.4|12967|12955|12973.4|12957.4|12967|12952.3|0
1629986270000|2021-08-26 13:57:50|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|0
1629986280000|2021-08-26 13:58:00|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|0
1629986290000|2021-08-26 13:58:10|12967|12955|12965.8|12953.8|12967|12955|12965.8|12953.8|0
1629986300000|2021-08-26 13:58:20|12964.6|12952.6|12959.6|12947.6|12964.6|12952.6|12959.6|12947.6|4
1629986320000|2021-08-26 13:58:40|12959.7|12947.7|12963.3|12951.3|12963.3|12951.3|12959.7|12947.7|0
1629986330000|2021-08-26 13:58:50|12968.5|12948.5|12968.5|12948.5|12968.5|12948.5|12968.5|12948.5|0
1629986340000|2021-08-26 13:59:00|12964.5|12952.5|12964.5|12952.5|12969.7|12952.5|12964.5|12949.7|0
1629986350000|2021-08-26 13:59:10|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|0
1629986360000|2021-08-26 13:59:20|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|0
1629986370000|2021-08-26 13:59:30|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1629986380000|2021-08-26 13:59:40|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|0
1629986400000|2021-08-26 14:00:00|12959.6|12947.6|12959.7|12947.7|12960.8|12948.8|12959.6|12947.6|10
1629986410000|2021-08-26 14:00:10|12960.8|12948.8|12961.8|12949.8|12962|12950|12960.8|12948.8|11
1629986420000|2021-08-26 14:00:20|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|0
1629986430000|2021-08-26 14:00:30|12964|12952|12968.1|12948.1|12968.1|12952|12964|12948.1|1
1629986480000|2021-08-26 14:01:20|12970.4|12950.4|12968.9|12956.9|12970.4|12956.9|12967.7|12950.4|0
1629986490000|2021-08-26 14:01:30|12966.5|12954.5|12970.4|12950.4|12970.4|12954.5|12966.5|12950.4|0
1629986510000|2021-08-26 14:01:50|12966.7|12954.7|12969.1|12957.1|12969.1|12957.1|12966.7|12954.7|1
1629986520000|2021-08-26 14:02:00|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|1
1629986530000|2021-08-26 14:02:10|12976.2|12964.2|12973.8|12961.8|12976.2|12964.2|12973.8|12961.8|0
1629986540000|2021-08-26 14:02:20|12985.5|12965.5|12985.5|12965.5|12985.5|12965.5|12985.5|12965.5|19
1629986550000|2021-08-26 14:02:30|12985.4|12965.4|12985.5|12965.5|12985.5|12965.5|12983.1|12963.1|0
1629986570000|2021-08-26 14:02:50|12985.4|12965.4|12983|12963|12985.4|12965.4|12983|12963|0
1629986580000|2021-08-26 14:03:00|12985.4|12965.4|12985.4|12965.4|12985.4|12965.4|12985.4|12965.4|0
1629986590000|2021-08-26 14:03:10|12985.5|12965.5|12986.7|12966.7|12987.9|12967.9|12985.4|12965.4|0
1629986600000|2021-08-26 14:03:20|12987.9|12967.9|12986.7|12966.7|12987.9|12967.9|12986.7|12966.7|0
1629986610000|2021-08-26 14:03:30|12985.5|12965.5|12983.1|12963.1|12988|12965.5|12983.1|12958|0
1629986630000|2021-08-26 14:03:50|12988|12958|12979.3|12959.3|12988|12960.6|12979.3|12958|0
1629986640000|2021-08-26 14:04:00|12977|12957|12978.1|12958.1|12978.1|12958.1|12973.3|12953.3|0
1629986650000|2021-08-26 14:04:10|12979.4|12959.4|12980.6|12960.6|12980.6|12960.6|12979.4|12959.4|0
1629986680000|2021-08-26 14:04:40|12982.9|12962.9|12979.4|12959.4|12983|12963|12979.4|12959.4|5
1629986690000|2021-08-26 14:04:50|12978.2|12958.2|12984.2|12964.2|12985.4|12965.4|12978.2|12958.2|0
1629986700000|2021-08-26 14:05:00|12985.4|12965.4|12990.3|12970.3|12990.3|12970.3|12985.4|12965.4|0
1629986710000|2021-08-26 14:05:10|12987.9|12967.9|12987.9|12967.9|12987.9|12967.9|12987.9|12967.9|0
1629986730000|2021-08-26 14:05:30|12988|12968|12988|12968|12988|12968|12988|12968|0
1629986750000|2021-08-26 14:05:50|12985.5|12965.5|12985.5|12965.5|12985.5|12965.5|12985.5|12965.5|0
1629986760000|2021-08-26 14:06:00|12984.3|12964.3|12988|12968|12988|12968|12983.2|12963.2|0
1629986770000|2021-08-26 14:06:10|12984|12972|12984|12972|12984|12972|12984|12972|0
1629986780000|2021-08-26 14:06:20|12987.6|12975.6|12986.4|12974.4|12987.6|12975.6|12986.4|12974.4|1
1629986790000|2021-08-26 14:06:30|12988|12968|12986.7|12966.7|12988|12968|12986.7|12966.7|0
1629986800000|2021-08-26 14:06:40|12985.5|12965.5|12983|12963|12985.5|12965.5|12983|12963|0
1629986810000|2021-08-26 14:06:50|12985.4|12965.4|12984.2|12964.2|12985.5|12965.5|12984.2|12964.2|0
1629986820000|2021-08-26 14:07:00|12983|12963|12985.5|12965.5|12985.5|12965.5|12983|12963|5
1629986840000|2021-08-26 14:07:20|12985.4|12965.4|12981.8|12961.8|12985.4|12965.4|12981.8|12961.8|0
1629986850000|2021-08-26 14:07:30|12980.5|12960.5|12980.5|12960.5|12980.5|12960.5|12978.1|12958.1|4
1629986860000|2021-08-26 14:07:40|12975.7|12955.7|12979.4|12959.4|12980.5|12960.5|12975.7|12955.7|0
1629986870000|2021-08-26 14:07:50|12980.5|12960.5|12981.8|12961.8|12982.9|12962.9|12980.5|12960.5|0
1629986880000|2021-08-26 14:08:00|12981.9|12961.9|12983|12963|12985.5|12965.5|12981.9|12961.9|4
1629986890000|2021-08-26 14:08:10|12981.8|12961.8|12976.9|12956.9|12983|12963|12976.9|12956.9|0
1629986900000|2021-08-26 14:08:20|12978.1|12958.1|12978.2|12958.2|12978.2|12962.4|12972|12957.1|2
1629986930000|2021-08-26 14:08:50|12977|12957|12973.3|12953.3|12977|12957|12973.3|12953.3|0
1629986940000|2021-08-26 14:09:00|12965.7|12953.7|12964.5|12952.5|12965.7|12953.7|12964.5|12952.5|5
1629986950000|2021-08-26 14:09:10|12965.7|12953.7|12964.5|12952.5|12965.7|12953.7|12964.5|12952.5|0
1629986960000|2021-08-26 14:09:20|12965.7|12953.7|12966.9|12954.9|12966.9|12954.9|12964.5|12952.5|0
1629986980000|2021-08-26 14:09:40|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|0
1629987000000|2021-08-26 14:10:00|12975.2|12963.2|12978.8|12966.8|12981.2|12969.2|12975.2|12963.2|0
1629987020000|2021-08-26 14:10:20|12980|12968|12981.2|12969.2|12981.2|12969.2|12980|12968|1
1629987030000|2021-08-26 14:10:30|12985.5|12965.5|12981.4|12969.4|12985.5|12969.4|12981.2|12965.5|0
1629987040000|2021-08-26 14:10:40|12978.9|12966.9|12976.4|12964.4|12982.8|12968|12976.4|12962.8|0
1629987050000|2021-08-26 14:10:50|12976.3|12964.3|12978.8|12966.8|12978.8|12966.8|12976.3|12964.3|1
1629987060000|2021-08-26 14:11:00|12981.2|12969.2|12980|12968|12981.2|12969.2|12980|12968|0
1629987070000|2021-08-26 14:11:10|12978.7|12966.7|12977.5|12965.5|12978.7|12966.7|12977.5|12965.5|0
1629987080000|2021-08-26 14:11:20|12976.4|12964.4|12974|12962|12976.4|12964.4|12974|12962|0
1629987090000|2021-08-26 14:11:30|12976.4|12964.4|12975.2|12963.2|12976.4|12964.4|12975.2|12963.2|0
1629987100000|2021-08-26 14:11:40|12976.4|12964.4|12977.5|12965.5|12978.8|12966.8|12976.4|12964.4|0
1629987110000|2021-08-26 14:11:50|12977.6|12965.6|12976.4|12964.4|12977.6|12965.6|12976.4|12964.4|0
1629987120000|2021-08-26 14:12:00|12974|12962|12974|12962|12974|12962|12974|12962|0
1629987130000|2021-08-26 14:12:10|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|0
1629987150000|2021-08-26 14:12:30|12969.3|12957.3|12969.3|12957.3|12969.3|12957.3|12969.3|12957.3|0
1629987180000|2021-08-26 14:13:00|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|0
1629987190000|2021-08-26 14:13:10|12974|12962|12974|12962|12974|12962|12974|12962|0
1629987210000|2021-08-26 14:13:30|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|0
1629987230000|2021-08-26 14:13:50|12970.5|12958.5|12970.5|12958.5|12970.5|12958.5|12970.5|12958.5|0
1629987250000|2021-08-26 14:14:10|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|0
1629987270000|2021-08-26 14:14:30|12977.1|12957.1|12975.9|12955.9|12977.1|12957.1|12975.9|12955.9|3
1629987280000|2021-08-26 14:14:40|12977.1|12957.1|12983.2|12963.2|12988.2|12963.2|12977.1|12955.7|0
1629987290000|2021-08-26 14:14:50|12979.5|12967.5|12977|12965|12979.5|12967.5|12977|12965|1
1629987300000|2021-08-26 14:15:00|12979.4|12967.4|12977|12965|12979.4|12967.4|12974.6|12957.3|0
1629987310000|2021-08-26 14:15:10|12974.6|12962.6|12975.7|12963.7|12975.7|12963.7|12974.6|12962.6|5
1629987320000|2021-08-26 14:15:20|12977|12965|12980.6|12960.6|12981.8|12966.2|12977|12960.6|3
1629987330000|2021-08-26 14:15:30|12979.4|12959.4|12975.9|12955.9|12979.4|12959.4|12975.9|12955.9|0
1629987350000|2021-08-26 14:15:50|12974.6|12954.6|12974.7|12954.7|12974.7|12954.7|12973.4|12953.4|0
1629987360000|2021-08-26 14:16:00|12975.9|12955.9|12975.9|12955.9|12975.9|12955.9|12975.9|12955.9|0
1629987380000|2021-08-26 14:16:20|12977|12957|12975.9|12955.9|12977|12957|12975.9|12955.9|9
1629987390000|2021-08-26 14:16:30|12977.1|12957.1|12977.1|12957.1|12977.1|12957.1|12977.1|12957.1|0
1629987400000|2021-08-26 14:16:40|12975.9|12955.9|12974.7|12954.7|12975.9|12955.9|12974.7|12954.7|0
1629987410000|2021-08-26 14:16:50|12974.6|12954.6|12971|12951|12974.6|12954.6|12971|12951|0
1629987430000|2021-08-26 14:17:10|12971.1|12951.1|12972.3|12952.3|12972.3|12952.3|12971.1|12951.1|0
1629987450000|2021-08-26 14:17:30|12971|12951|12971|12951|12971|12951|12971|12951|0
1629987470000|2021-08-26 14:17:50|12972.3|12952.3|12972.3|12952.3|12972.3|12952.3|12972.3|12952.3|0
1629987490000|2021-08-26 14:18:10|12971|12951|12964.6|12952.6|12971|12952.6|12964.6|12951|0
1629987500000|2021-08-26 14:18:20|12963.3|12951.3|12962.2|12950.2|12964.6|12952.6|12962.2|12950.2|2
1629987510000|2021-08-26 14:18:30|12961|12949|12962.2|12950.2|12963.4|12951.4|12961|12949|0
1629987520000|2021-08-26 14:18:40|12963.4|12951.4|12963.4|12951.4|12963.4|12951.4|12963.4|12951.4|0
1629987530000|2021-08-26 14:18:50|12963.3|12951.3|12963.4|12951.4|12963.4|12951.4|12963.3|12951.3|0
1629987540000|2021-08-26 14:19:00|12964.6|12952.6|12971|12951|12971|12952.6|12964.6|12951|0
1629987550000|2021-08-26 14:19:10|12967|12955|12964.6|12952.6|12967|12955|12962.2|12950.2|0
1629987560000|2021-08-26 14:19:20|12959.8|12947.8|12962.2|12950.2|12962.2|12950.2|12959.8|12947.8|2
1629987580000|2021-08-26 14:19:40|12963.4|12951.4|12958.4|12946.4|12963.4|12951.4|12958.4|12946.4|3
1629987590000|2021-08-26 14:19:50|12958.3|12946.3|12957.2|12945.2|12958.3|12946.3|12957.2|12945.2|1
1629987600000|2021-08-26 14:20:00|12957|12945|12957|12945|12957|12945|12957|12945|5
1629987610000|2021-08-26 14:20:10|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|12954.6|12942.6|0
1629987620000|2021-08-26 14:20:20|12953.4|12941.4|12954.6|12942.6|12954.6|12942.6|12953.4|12941.4|0
1629987630000|2021-08-26 14:20:30|12953.4|12941.4|12954.5|12942.5|12954.5|12942.5|12953.3|12941.3|0
1629987640000|2021-08-26 14:20:40|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|0
1629987660000|2021-08-26 14:21:00|12954.5|12942.5|12955.8|12943.8|12955.8|12943.8|12954.5|12942.5|0
1629987680000|2021-08-26 14:21:20|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1629987690000|2021-08-26 14:21:30|12957|12945|12959.3|12947.3|12959.3|12947.3|12957|12945|0
1629987700000|2021-08-26 14:21:40|12959.4|12947.4|12957|12945|12959.4|12947.4|12957|12945|0
1629987710000|2021-08-26 14:21:50|12956.9|12944.9|12954.5|12942.5|12956.9|12944.9|12954.5|12942.5|0
1629987720000|2021-08-26 14:22:00|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12952.1|12940.1|0
1629987730000|2021-08-26 14:22:10|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1629987740000|2021-08-26 14:22:20|12953.3|12941.3|12953.4|12941.4|12953.4|12941.4|12952.1|12940.1|0
1629987750000|2021-08-26 14:22:30|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|1
1629987760000|2021-08-26 14:22:40|12949.7|12937.7|12949.7|12937.7|12949.7|12937.7|12949.7|12937.7|4
1629987770000|2021-08-26 14:22:50|12949.6|12937.6|12949.7|12937.7|12949.7|12937.7|12949.6|12937.6|1
1629987780000|2021-08-26 14:23:00|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|0
1629987790000|2021-08-26 14:23:10|12953.3|12933.3|12946.9|12934.9|12954.6|12938.5|12946.9|12932.2|1
1629987810000|2021-08-26 14:23:30|12945.7|12933.7|12944.5|12932.5|12945.7|12933.7|12944.5|12932.5|0
1629987820000|2021-08-26 14:23:40|12944.3|12932.3|12942.1|12930.1|12944.5|12932.5|12942.1|12930.1|2
1629987830000|2021-08-26 14:23:50|||||||||1
1629987840000|2021-08-26 14:24:00|12943.4|12931.4|12942.1|12930.1|12943.4|12931.4|12942.1|12930.1|0
1629987850000|2021-08-26 14:24:10|12939.6|12927.6|12939.6|12927.6|12939.6|12927.6|12939.6|12927.6|8
1629987900000|2021-08-26 14:25:00|12939.5|12927.5|12937|12925|12939.5|12927.5|12935.8|12923.8|2
1629987910000|2021-08-26 14:25:10|12941.1|12921.1|12937|12925|12942.2|12925|12937|12921.1|0
1629987940000|2021-08-26 14:25:40|12941.1|12921.1|12938.2|12926.2|12942.2|12926.2|12937|12921.1|0
1629987950000|2021-08-26 14:25:50|12941.1|12921.1|12942.2|12922.2|12942.2|12925|12937|12921.1|0
1629987960000|2021-08-26 14:26:00|12937|12925|12938.2|12926.2|12941.1|12926.2|12937|12921.1|0
1629987970000|2021-08-26 14:26:10|12937|12925|12938.2|12926.2|12943.4|12926.2|12937|12923.4|0
1629987990000|2021-08-26 14:26:30|12937|12925|12934.6|12922.6|12941.1|12925|12934.6|12921.1|0
1629988000000|2021-08-26 14:26:40|12935.8|12923.8|12937|12925|12937|12925|12935.8|12923.8|0
1629988010000|2021-08-26 14:26:50|12941.1|12921.1|12938.3|12926.3|12942.3|12926.3|12937|12921.1|0
1629988020000|2021-08-26 14:27:00|12937|12925|12942.3|12922.3|12942.3|12925|12937|12921.1|0
1629988030000|2021-08-26 14:27:10|12938.2|12926.2|12942.3|12922.3|12942.3|12926.2|12937|12922.3|0
1629988040000|2021-08-26 14:27:20|12938.2|12926.2|12941.1|12921.1|12943.4|12927.4|12938.2|12921.1|0
1629988050000|2021-08-26 14:27:30|12943.4|12923.4|12937|12925|12943.4|12926.2|12937|12923.4|0
1629988060000|2021-08-26 14:27:40|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|0
1629988080000|2021-08-26 14:28:00|12937|12925|12937|12925|12937|12925|12937|12925|0
1629988110000|2021-08-26 14:28:30|12938.2|12926.2|12942.3|12922.3|12942.3|12926.2|12938.2|12922.3|0
1629988120000|2021-08-26 14:28:40|12939.4|12927.4|12943.4|12923.4|12943.4|12927.4|12939.4|12921.1|0
1629988130000|2021-08-26 14:28:50|12937|12925|12937|12925|12942.3|12925|12937|12922.3|0
1629988140000|2021-08-26 14:29:00|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1629988150000|2021-08-26 14:29:10|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|0
1629988160000|2021-08-26 14:29:20|12942.3|12922.3|12938.2|12926.2|12942.3|12926.2|12938.2|12922.3|0
1629988170000|2021-08-26 14:29:30|12937|12925|12937|12925|12937|12925|12937|12925|0
1629988190000|2021-08-26 14:29:50|12939.4|12927.4|12937|12925|12939.4|12927.4|12937|12925|0
1629988200000|2021-08-26 14:30:00|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|0
1629988210000|2021-08-26 14:30:10|12938.4|12926.4|12942.1|12930.1|12942.1|12930.1|12937.2|12925.2|10
1629988220000|2021-08-26 14:30:20|12942.2|12930.2|12942.1|12930.1|12943.3|12931.3|12942.1|12930.1|0
1629988240000|2021-08-26 14:30:40|12943.3|12931.3|12942.1|12930.1|12943.3|12931.3|12942.1|12930.1|0
1629988250000|2021-08-26 14:30:50|12943.3|12931.3|12943.3|12931.3|12943.3|12931.3|12943.3|12931.3|0
1629988260000|2021-08-26 14:31:00|12944.5|12932.5|12944.5|12932.5|12944.5|12932.5|12944.5|12932.5|0
1629988270000|2021-08-26 14:31:10|12944.6|12932.6|12944.5|12932.5|12944.6|12932.6|12944.5|12932.5|1
1629988280000|2021-08-26 14:31:20|12942.1|12930.1|12942|12930|12942.1|12930.1|12942|12930|0
1629988290000|2021-08-26 14:31:30|12940.9|12928.9|12940.9|12928.9|12940.9|12928.9|12940.9|12928.9|0
1629988320000|2021-08-26 14:32:00|12942|12930|12948.5|12928.5|12948.5|12932.4|12942|12928.5|0
1629988330000|2021-08-26 14:32:10|12950.8|12930.8|12950.9|12930.9|12950.9|12930.9|12950.8|12930.8|0
1629988350000|2021-08-26 14:32:30|12949.7|12929.7|12948.5|12928.5|12949.7|12929.7|12948.5|12928.5|0
1629988370000|2021-08-26 14:32:50|12949.7|12929.7|12948.5|12928.5|12949.7|12929.7|12948.5|12928.5|0
1629988380000|2021-08-26 14:33:00|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|0
1629988390000|2021-08-26 14:33:10|12942|12930|12942|12930|12942|12930|12942|12930|0
1629988420000|2021-08-26 14:33:40|12942.1|12930.1|12942.1|12930.1|12942.1|12930.1|12942.1|12930.1|0
1629988430000|2021-08-26 14:33:50|12940.8|12928.8|12937.2|12925.2|12940.8|12928.8|12937.2|12925.2|0
1629988480000|2021-08-26 14:34:40|12937.3|12925.3|12937.2|12925.2|12937.3|12925.3|12937.2|12925.2|0
1629988490000|2021-08-26 14:34:50|||||||||10
1629988500000|2021-08-26 14:35:00|12938.4|12926.4|12939.6|12927.6|12939.6|12927.6|12938.4|12926.4|0
1629988510000|2021-08-26 14:35:10|12939.7|12927.7|12940.9|12928.9|12940.9|12928.9|12939.6|12927.6|0
1629988520000|2021-08-26 14:35:20|12942.2|12930.2|12942.1|12930.1|12942.2|12930.2|12942.1|12930.1|4
1629988530000|2021-08-26 14:35:30|12943.2|12931.2|12942.2|12930.2|12944.4|12932.4|12942.1|12930.1|5
1629988550000|2021-08-26 14:35:50|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|1
1629988570000|2021-08-26 14:36:10|12938.6|12926.6|12937.3|12925.3|12938.6|12926.6|12937.3|12925.3|4
1629988580000|2021-08-26 14:36:20|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|0
1629988590000|2021-08-26 14:36:30|12938.5|12926.5|12937.3|12925.3|12938.5|12926.5|12937.3|12925.3|0
1629988600000|2021-08-26 14:36:40|12937.2|12925.2|12936.1|12924.1|12937.2|12925.2|12936.1|12924.1|0
1629988610000|2021-08-26 14:36:50|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|0
1629988620000|2021-08-26 14:37:00|12937.2|12925.2|12937.3|12925.3|12937.3|12925.3|12934.8|12922.8|2
1629988630000|2021-08-26 14:37:10|12936.1|12924.1|12936.1|12924.1|12936.1|12924.1|12936.1|12924.1|0
1629988640000|2021-08-26 14:37:20|12936|12924|12934.8|12922.8|12936|12924|12934.8|12922.8|1
1629988650000|2021-08-26 14:37:30|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|0
1629988660000|2021-08-26 14:37:40|12937.3|12925.3|12934.8|12922.8|12937.3|12925.3|12934.8|12922.8|10
1629988670000|2021-08-26 14:37:50|12932.5|12920.5|12934.6|12922.6|12934.7|12922.7|12932.2|12920.2|6
1629988680000|2021-08-26 14:38:00|12933.5|12921.5|12929.7|12917.7|12934.6|12922.6|12929.7|12917.7|1
1629988700000|2021-08-26 14:38:20|12931|12919|12932.1|12920.1|12932.1|12920.1|12931|12919|0
1629988710000|2021-08-26 14:38:30|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|2
1629988720000|2021-08-26 14:38:40|12934.6|12922.6|12934.7|12922.7|12934.7|12922.7|12934.6|12922.6|6
1629988730000|2021-08-26 14:38:50|12937|12925|12937.1|12925.1|12937.1|12925.1|12937|12925|0
1629988740000|2021-08-26 14:39:00|12935.9|12923.9|12934.7|12922.7|12937.1|12925.1|12934.7|12922.7|0
1629988750000|2021-08-26 14:39:10|12932.2|12920.2|12932.3|12920.3|12932.3|12920.3|12932.2|12920.2|0
1629988760000|2021-08-26 14:39:20|12934.7|12922.7|12935.9|12923.9|12940|12923.9|12934.7|12920|6
1629988770000|2021-08-26 14:39:30|12934.7|12922.7|12934.7|12922.7|12940|12922.7|12934.7|12920|0
1629988780000|2021-08-26 14:39:40|12933.5|12921.5|12932.3|12920.3|12933.5|12921.5|12932.3|12920.3|0
1629988790000|2021-08-26 14:39:50|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|0
1629988800000|2021-08-26 14:40:00|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|0
1629988820000|2021-08-26 14:40:20|12932.4|12920.4|12934.7|12922.7|12934.7|12922.7|12932.4|12920.4|0
1629988830000|2021-08-26 14:40:30|12935.8|12923.8|12935.8|12923.8|12935.9|12923.9|12935.8|12923.8|0
1629988840000|2021-08-26 14:40:40|12935.9|12923.9|12934.7|12922.7|12935.9|12923.9|12934.7|12922.7|1
1629988850000|2021-08-26 14:40:50|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|0
1629988890000|2021-08-26 14:41:30|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|0
1629988920000|2021-08-26 14:42:00|12932.2|12920.2|12931|12919|12932.2|12920.2|12929.7|12917.7|0
1629988930000|2021-08-26 14:42:10|12929.7|12917.7|12932.2|12920.2|12932.2|12920.2|12929.7|12917.7|0
1629988980000|2021-08-26 14:43:00|12929.8|12917.8|12931|12919|12931|12919|12929.7|12917.7|0
1629988990000|2021-08-26 14:43:10|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|0
1629989000000|2021-08-26 14:43:20|12929.8|12917.8|12931|12919|12932.2|12920.2|12929.8|12917.8|5
1629989010000|2021-08-26 14:43:30|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1629989020000|2021-08-26 14:43:40|12932.1|12920.1|12932.2|12920.2|12932.2|12920.2|12932.1|12920.1|0
1629989030000|2021-08-26 14:43:50|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|0
1629989040000|2021-08-26 14:44:00|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1629989050000|2021-08-26 14:44:10|12931|12919|12931|12919|12931|12919|12931|12919|0
1629989060000|2021-08-26 14:44:20|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|0
1629989100000|2021-08-26 14:45:00|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1629989110000|2021-08-26 14:45:10|12931|12919|12931|12919|12931|12919|12931|12919|0
1629989120000|2021-08-26 14:45:20|12930.9|12918.9|12931|12919|12931|12919|12929.8|12917.8|0
1629989140000|2021-08-26 14:45:40|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|2
1629989160000|2021-08-26 14:46:00|12932.1|12920.1|12934.6|12922.6|12934.6|12922.6|12932.1|12920.1|0
1629989210000|2021-08-26 14:46:50|12934.5|12922.5|12932.1|12920.1|12934.5|12922.5|12932.1|12920.1|0
1629989220000|2021-08-26 14:47:00|12930.9|12918.9|12929.7|12917.7|12930.9|12918.9|12929.7|12917.7|0
1629989230000|2021-08-26 14:47:10|12928.5|12916.5|12927.3|12915.3|12928.5|12916.5|12927.3|12915.3|40
1629989240000|2021-08-26 14:47:20|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|9
1629989250000|2021-08-26 14:47:30|12929.4|12917.4|12929.5|12917.5|12929.6|12917.6|12929.4|12917.4|14
1629989260000|2021-08-26 14:47:40|12928.4|12916.4|12929.6|12917.6|12930.7|12918.7|12928.4|12916.4|0
1629989270000|2021-08-26 14:47:50|12930.8|12918.8|12930.8|12918.8|12931.9|12919.9|12929.5|12917.5|1
1629989280000|2021-08-26 14:48:00|12937.3|12917.3|12938.4|12918.4|12938.4|12922.5|12934.2|12917.3|1
1629989290000|2021-08-26 14:48:10|12940.9|12920.9|12940.9|12920.9|12940.9|12920.9|12940.9|12920.9|0
1629989300000|2021-08-26 14:48:20|12936.9|12924.9|12936.9|12924.9|12936.9|12924.9|12936.9|12924.9|0
1629989310000|2021-08-26 14:48:30|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|0
1629989330000|2021-08-26 14:48:50|12938.5|12918.5|12937.3|12917.3|12938.5|12921.2|12933.2|12917.2|0
1629989350000|2021-08-26 14:49:10|12938.5|12918.5|12935.8|12923.8|12939.7|12923.8|12935.8|12918.5|0
1629989360000|2021-08-26 14:49:20|12942.2|12922.2|12937|12925|12942.2|12926.1|12937|12921|0
1629989370000|2021-08-26 14:49:30|12940.9|12920.9|12940.9|12920.9|12940.9|12920.9|12940.9|12920.9|1
1629989380000|2021-08-26 14:49:40|12940.8|12920.8|12940.8|12920.8|12940.8|12920.8|12940.8|12920.8|0
1629989390000|2021-08-26 14:49:50|12936.9|12924.9|12936.9|12924.9|12936.9|12924.9|12936.9|12924.9|0
1629989400000|2021-08-26 14:50:00|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|0
1629989410000|2021-08-26 14:50:10|12936.9|12924.9|12936.8|12924.8|12936.9|12924.9|12936.8|12924.8|0
1629989420000|2021-08-26 14:50:20|12938|12926|12936.8|12924.8|12938|12926|12936.8|12924.8|3
1629989430000|2021-08-26 14:50:30|12934.5|12922.5|12936.8|12924.8|12936.8|12924.8|12934.5|12922.5|0
1629989460000|2021-08-26 14:51:00|||||||||1
1629989470000|2021-08-26 14:51:10|||||||||3
1629989490000|2021-08-26 14:51:30|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|2
1629989520000|2021-08-26 14:52:00|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|0
1629989530000|2021-08-26 14:52:10|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1629989540000|2021-08-26 14:52:20|12938|12926|12938|12926|12938|12926|12938|12926|1
1629989560000|2021-08-26 14:52:40|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|0
1629989570000|2021-08-26 14:52:50|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|0
1629989580000|2021-08-26 14:53:00|12934.4|12922.4|12932.1|12920.1|12934.4|12922.4|12932.1|12920.1|0
1629989590000|2021-08-26 14:53:10|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12932|12920|0
1629989610000|2021-08-26 14:53:30|12934.4|12922.4|12932|12920|12934.4|12922.4|12932|12920|0
1629989620000|2021-08-26 14:53:40|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|1
1629989630000|2021-08-26 14:53:50|||||||||4
1629989680000|2021-08-26 14:54:40|12927.3|12915.3|12925.9|12905.9|12928.3|12915.3|12924.7|12905.9|5
1629989690000|2021-08-26 14:54:50|12919.5|12907.5|12927.1|12907.1|12927.1|12907.5|12919.5|12905.9|0
1629989700000|2021-08-26 14:55:00|12928.3|12908.3|12927.2|12907.2|12928.4|12908.4|12927.1|12907.1|0
1629989710000|2021-08-26 14:55:10|12928.3|12908.3|12928.4|12908.4|12928.4|12908.4|12928.3|12908.3|0
1629989720000|2021-08-26 14:55:20|12926|12906|12926|12906|12926|12906|12926|12906|0
1629989730000|2021-08-26 14:55:30|12928.4|12908.4|12928.4|12908.4|12928.4|12908.4|12928.4|12908.4|0
1629989740000|2021-08-26 14:55:40|12929.6|12909.6|12930.9|12910.9|12930.9|12910.9|12929.6|12909.6|0
1629989750000|2021-08-26 14:55:50|12930.8|12910.8|12933.3|12913.3|12933.3|12917.2|12929.2|12910.8|0
1629989760000|2021-08-26 14:56:00|12931.7|12919.7|12929.3|12917.3|12934.5|12919.7|12929.3|12913.3|0
1629989770000|2021-08-26 14:56:10|12931.7|12919.7|12931.7|12919.7|12931.7|12919.7|12931.7|12919.7|0
1629989800000|2021-08-26 14:56:40|12934.5|12914.5|12935.7|12915.7|12935.7|12919.7|12930.6|12913.3|0
1629989810000|2021-08-26 14:56:50|12930.6|12918.6|12930.6|12918.6|12930.6|12918.6|12930.6|12918.6|0
1629989830000|2021-08-26 14:57:10|12929.4|12917.4|12929.3|12917.3|12929.4|12917.4|12929.3|12917.3|1
1629989850000|2021-08-26 14:57:30|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|0
1629989860000|2021-08-26 14:57:40|12925.8|12913.8|12925.8|12913.8|12925.8|12913.8|12925.8|12913.8|0
1629989880000|2021-08-26 14:58:00|12926.9|12914.9|12923.4|12911.4|12926.9|12914.9|12922.2|12910.2|0
1629989890000|2021-08-26 14:58:10|12924.6|12912.6|12924.6|12912.6|12924.6|12912.6|12924.6|12912.6|0
1629989920000|2021-08-26 14:58:40|12923.4|12911.4|12923.5|12911.5|12923.5|12911.5|12923.4|12911.4|2
1629989930000|2021-08-26 14:58:50|12924.8|12904.8|12926|12906|12926.1|12907.6|12919.6|12903.7|6
1629989940000|2021-08-26 14:59:00|12924.8|12904.8|12920.8|12908.8|12924.8|12910|12919.6|12904.8|0
1629989950000|2021-08-26 14:59:10|12922|12910|12922|12910|12922|12910|12922|12910|0
1629989960000|2021-08-26 14:59:20|12919.6|12907.6|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|0
1629989970000|2021-08-26 14:59:30|12922|12910|12919.6|12907.6|12922|12910|12919.6|12907.6|0
1629989980000|2021-08-26 14:59:40|12920.8|12908.8|12924.6|12904.6|12924.6|12908.8|12920.8|12904.6|5
1629989990000|2021-08-26 14:59:50|12923.4|12903.4|12924.5|12904.5|12924.5|12904.5|12923.3|12903.3|0
1629990000000|2021-08-26 15:00:00|12925.8|12905.8|12916.8|12904.8|12925.8|12909.7|12916.8|12904.8|0
1629990020000|2021-08-26 15:00:20|12916.9|12904.9|12915.7|12903.7|12916.9|12904.9|12915.7|12903.7|0
1629990030000|2021-08-26 15:00:30|12915.6|12903.6|12914.5|12902.5|12915.7|12903.7|12914.5|12902.5|0
1629990040000|2021-08-26 15:00:40|12915.7|12903.7|12914.3|12902.3|12916.8|12904.8|12914.3|12902.3|6
1629990050000|2021-08-26 15:00:50|12916.6|12904.6|12914.3|12902.3|12916.6|12904.6|12914.3|12902.3|0
1629990080000|2021-08-26 15:01:20|12915.5|12903.5|12915.5|12903.5|12919.1|12907.1|12915.5|12903.5|0
1629990090000|2021-08-26 15:01:30|12916.7|12904.7|12917.9|12897.9|12918|12904.7|12913.8|12897.9|5
1629990100000|2021-08-26 15:01:40|12918|12898|12918|12898|12918|12898|12918|12898|0
1629990110000|2021-08-26 15:01:50|12917.9|12897.9|12916.8|12896.8|12917.9|12897.9|12916.8|12896.8|0
1629990120000|2021-08-26 15:02:00|12915.6|12895.6|12916.8|12896.8|12916.8|12896.8|12915.6|12895.6|0
1629990130000|2021-08-26 15:02:10|12915.6|12895.6|12915.6|12895.6|12915.6|12895.6|12915.6|12895.6|0
1629990170000|2021-08-26 15:02:50|12916.8|12896.8|12915.6|12895.6|12916.8|12896.8|12915.6|12895.6|0
1629990180000|2021-08-26 15:03:00|12915.5|12895.5|12915.6|12895.6|12915.6|12895.6|12915.5|12895.5|0
1629990190000|2021-08-26 15:03:10|12914.3|12894.3|12914.4|12894.4|12915.6|12895.6|12914.3|12894.3|0
1629990200000|2021-08-26 15:03:20|12915.5|12895.5|12910.6|12890.6|12915.6|12895.6|12910.6|12890.6|0
1629990240000|2021-08-26 15:04:00|12908.2|12888.2|12909.4|12889.4|12910.6|12890.6|12908.2|12888.2|0
1629990250000|2021-08-26 15:04:10|12910.6|12890.6|12909.4|12889.4|12910.6|12890.6|12909.3|12889.3|0
1629990260000|2021-08-26 15:04:20|12908.2|12888.2|12908.2|12888.2|12910.5|12890.5|12908.2|12888.2|0
1629990270000|2021-08-26 15:04:30|12909.3|12889.3|12908.2|12888.2|12909.3|12889.3|12908.2|12888.2|0
1629990280000|2021-08-26 15:04:40|12909.3|12889.3|12910.5|12890.5|12910.5|12890.5|12909.3|12889.3|0
1629990290000|2021-08-26 15:04:50|12909.3|12889.3|12909.4|12889.4|12909.4|12889.4|12909.3|12889.3|0
1629990300000|2021-08-26 15:05:00|12908.2|12888.2|12908|12888|12909.4|12889.4|12908|12888|5
1629990310000|2021-08-26 15:05:10|12909.2|12889.2|12909.2|12889.2|12909.2|12889.2|12909.2|12889.2|0
1629990320000|2021-08-26 15:05:20|12909.3|12889.3|12910.5|12890.5|12910.5|12890.5|12909.3|12889.3|0
1629990330000|2021-08-26 15:05:30|12909.3|12889.3|12909.3|12889.3|12910.5|12890.5|12909.3|12889.3|0
1629990340000|2021-08-26 15:05:40|12910.5|12890.5|12910.4|12890.4|12910.5|12890.5|12910.4|12890.4|0
1629990350000|2021-08-26 15:05:50|12908|12888|12908|12888|12908|12888|12908|12888|0
1629990400000|2021-08-26 15:06:40|12910.5|12890.5|12910.5|12890.5|12910.5|12890.5|12910.5|12890.5|0
1629990430000|2021-08-26 15:07:10|12909.3|12889.3|12910.5|12890.5|12910.5|12890.5|12909.2|12889.2|0
1629990440000|2021-08-26 15:07:20|12911.7|12891.7|12916.8|12896.8|12916.8|12896.8|12911.7|12891.7|0
1629990450000|2021-08-26 15:07:30|12915.6|12895.6|12918|12898|12918|12898|12915.6|12895.6|1
1629990460000|2021-08-26 15:07:40|12916.5|12904.5|12914.4|12894.4|12920.4|12904.5|12914.4|12894.4|0
1629990470000|2021-08-26 15:07:50|12915.6|12895.6|12914.4|12894.4|12915.6|12895.6|12914.4|12894.4|0
1629990480000|2021-08-26 15:08:00|12915.6|12895.6|12914.4|12894.4|12915.6|12895.6|12914.4|12894.4|1
1629990490000|2021-08-26 15:08:10|12913.1|12893.1|12913.1|12893.1|12913.1|12893.1|12913.1|12893.1|1
1629990510000|2021-08-26 15:08:30|12909.3|12897.3|12909.4|12897.4|12909.4|12897.4|12909.3|12897.3|0
1629990520000|2021-08-26 15:08:40|12911.8|12899.8|12913|12901|12913|12901|12911.8|12899.8|0
1629990540000|2021-08-26 15:09:00|12914.2|12902.2|12918.1|12898.1|12918.1|12902.2|12914.2|12898.1|5
1629990550000|2021-08-26 15:09:10|12919.3|12899.3|12917.8|12905.8|12919.3|12907|12915.4|12899.3|0
1629990570000|2021-08-26 15:09:30|12919|12907|12916.6|12904.6|12920.5|12907|12916.5|12900.5|0
1629990580000|2021-08-26 15:09:40|12919|12907|12919|12907|12919|12907|12919|12907|0
1629990590000|2021-08-26 15:09:50|12918.9|12906.9|12916.5|12904.5|12920.6|12906.9|12914.2|12900.5|0
1629990600000|2021-08-26 15:10:00|12915.4|12903.4|12915.4|12903.4|12915.4|12903.4|12914.2|12902.2|0
1629990610000|2021-08-26 15:10:10|12915.3|12903.3|12916.5|12904.5|12916.5|12904.5|12915.3|12903.3|0
1629990620000|2021-08-26 15:10:20|||||||||5
1629990640000|2021-08-26 15:10:40|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1629990690000|2021-08-26 15:11:30|12911.6|12899.6|12911.6|12899.6|12911.6|12899.6|12911.6|12899.6|0
1629990720000|2021-08-26 15:12:00|12914|12902|12914|12902|12914|12902|12914|12902|0
1629990730000|2021-08-26 15:12:10|12915.2|12903.2|12915.2|12903.2|12915.2|12903.2|12915.2|12903.2|0
1629990740000|2021-08-26 15:12:20|12914|12902|12914|12902|12914|12902|12914|12902|5
1629990790000|2021-08-26 15:13:10|12918.7|12906.7|12918.7|12906.7|12918.7|12906.7|12918.7|12906.7|1
1629990800000|2021-08-26 15:13:20|||||||||2
1629990820000|2021-08-26 15:13:40|||||||||3
1629990830000|2021-08-26 15:13:50|12923.7|12911.7|12922.5|12910.5|12923.7|12911.7|12922.5|12910.5|2
1629990840000|2021-08-26 15:14:00|12921.3|12909.3|12924.9|12912.9|12924.9|12912.9|12921.3|12909.3|0
1629990850000|2021-08-26 15:14:10|12923.8|12911.8|12923.8|12911.8|12923.8|12911.8|12923.8|12911.8|0
1629990860000|2021-08-26 15:14:20|12923.7|12911.7|12920.1|12908.1|12923.7|12911.7|12920.1|12908.1|0
1629990870000|2021-08-26 15:14:30|12919|12907|12921.3|12909.3|12921.3|12909.3|12919|12907|0
1629990880000|2021-08-26 15:14:40|12923.8|12911.8|12922.5|12910.5|12923.8|12911.8|12922.5|12910.5|0
1629990900000|2021-08-26 15:15:00|12922.4|12910.4|12922.4|12910.4|12922.4|12910.4|12922.4|12910.4|0
1629990910000|2021-08-26 15:15:10|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|3
1629990920000|2021-08-26 15:15:20|12920.1|12908.1|12920.1|12908.1|12920.1|12908.1|12920.1|12908.1|0
1629990930000|2021-08-26 15:15:30|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|0
1629990940000|2021-08-26 15:15:40|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|0
1629990950000|2021-08-26 15:15:50|12920.1|12908.1|12921.3|12909.3|12921.3|12909.3|12920.1|12908.1|0
1629990960000|2021-08-26 15:16:00|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|0
1629990980000|2021-08-26 15:16:20|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|0
1629991000000|2021-08-26 15:16:40|12916.5|12904.5|12914.1|12902.1|12916.5|12904.5|12914.1|12902.1|0
1629991020000|2021-08-26 15:17:00|12914.2|12902.2|12913.8|12901.8|12914.2|12902.2|12913.8|12901.8|10
1629991030000|2021-08-26 15:17:10|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1629991050000|2021-08-26 15:17:30|12913.8|12901.8|12911.4|12899.4|12913.8|12901.8|12911.4|12899.4|0
1629991060000|2021-08-26 15:17:40|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1629991070000|2021-08-26 15:17:50|12911.6|12899.6|12911.6|12899.6|12911.6|12899.6|12911.6|12899.6|0
1629991080000|2021-08-26 15:18:00|12913.9|12901.9|12914|12902|12914|12902|12913.9|12901.9|0
1629991110000|2021-08-26 15:18:30|12915.2|12903.2|12915.2|12903.2|12915.2|12903.2|12915.2|12903.2|0
1629991130000|2021-08-26 15:18:50|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|0
1629991140000|2021-08-26 15:19:00|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|0
1629991150000|2021-08-26 15:19:10|12918.7|12906.7|12916.4|12904.4|12918.7|12906.7|12916.4|12904.4|4
1629991160000|2021-08-26 15:19:20|12916.3|12904.3|12915.1|12903.1|12916.3|12904.3|12915.1|12903.1|0
1629991170000|2021-08-26 15:19:30|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|0
1629991180000|2021-08-26 15:19:40|12916.4|12904.4|12916.4|12904.4|12916.4|12904.4|12916.4|12904.4|0
1629991190000|2021-08-26 15:19:50|12917.6|12905.6|12915.2|12903.2|12917.6|12905.6|12915.2|12903.2|0
1629991200000|2021-08-26 15:20:00|12914|12902|12915|12903|12915|12903|12914|12902|0
1629991210000|2021-08-26 15:20:10|12913.9|12901.9|12914.2|12902.2|12914.2|12902.2|12913.9|12901.9|2
1629991230000|2021-08-26 15:20:30|12914.3|12902.3|12914.2|12902.2|12914.3|12902.3|12914.2|12902.2|0
1629991240000|2021-08-26 15:20:40|12915.5|12903.5|12915.4|12903.4|12915.5|12903.5|12915.4|12903.4|0
1629991250000|2021-08-26 15:20:50|12916.6|12904.6|12916.6|12904.6|12916.6|12904.6|12916.6|12904.6|0
1629991260000|2021-08-26 15:21:00|12914.3|12902.3|12915.5|12903.5|12915.5|12903.5|12914.3|12902.3|0
1629991270000|2021-08-26 15:21:10|12916.6|12904.6|12916.6|12904.6|12916.6|12904.6|12916.6|12904.6|0
1629991280000|2021-08-26 15:21:20|12914.3|12902.3|12914.3|12902.3|12914.3|12902.3|12914.3|12902.3|0
1629991290000|2021-08-26 15:21:30|12915.5|12903.5|12916.6|12904.6|12916.6|12904.6|12915.5|12903.5|0
1629991300000|2021-08-26 15:21:40|12915.5|12903.5|12920.5|12900.5|12920.5|12903.5|12915.4|12899.3|10
1629991310000|2021-08-26 15:21:50|12916.6|12904.6|12916.6|12904.6|12916.6|12904.6|12916.6|12904.6|5
1629991320000|2021-08-26 15:22:00|12919|12907|12918.9|12906.9|12919.1|12907.1|12918.9|12906.9|1
1629991330000|2021-08-26 15:22:10|12920.1|12908.1|12921.3|12909.3|12921.3|12909.3|12920.1|12908.1|1
1629991360000|2021-08-26 15:22:40|12921.4|12909.4|12921.4|12909.4|12921.4|12909.4|12921.4|12909.4|0
1629991370000|2021-08-26 15:22:50|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|0
1629991380000|2021-08-26 15:23:00|12921.2|12909.2|12920.5|12900.5|12922.9|12909.2|12918.9|12900.4|5
1629991390000|2021-08-26 15:23:10|12916.7|12904.7|12920.4|12900.4|12920.5|12904.7|12916.7|12900.4|5
1629991400000|2021-08-26 15:23:20|12916.4|12904.4|12921.3|12909.3|12921.3|12909.3|12916.4|12904.4|0
1629991430000|2021-08-26 15:23:50|12921.2|12909.2|12921.2|12909.2|12921.2|12909.2|12921.2|12909.2|0
1629991440000|2021-08-26 15:24:00|12920|12908|12922.4|12910.4|12923.7|12911.7|12918.8|12906.8|0
1629991450000|2021-08-26 15:24:10|12918.8|12906.8|12921.3|12909.3|12921.3|12909.3|12918.8|12906.8|0
1629991470000|2021-08-26 15:24:30|12922.4|12910.4|12923.7|12911.7|12923.7|12911.7|12922.4|12910.4|0
1629991480000|2021-08-26 15:24:40|||||||||13
1629991490000|2021-08-26 15:24:50|12921.3|12909.3|12921.2|12909.2|12921.3|12909.3|12921.2|12909.2|0
1629991520000|2021-08-26 15:25:20|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|5
1629991540000|2021-08-26 15:25:40|12916.6|12904.6|12914.4|12902.4|12916.7|12904.7|12914.4|12902.4|2
1629991550000|2021-08-26 15:25:50|12915.5|12903.5|12915.5|12903.5|12915.5|12903.5|12915.5|12903.5|3
1629991580000|2021-08-26 15:26:20|12917.8|12905.8|12917.8|12905.8|12917.8|12905.8|12917.8|12905.8|1
1629991590000|2021-08-26 15:26:30|12915.4|12903.4|12914.3|12902.3|12915.4|12903.4|12914.3|12902.3|5
1629991600000|2021-08-26 15:26:40|12916.7|12904.7|12916.7|12904.7|12916.7|12904.7|12916.7|12904.7|5
1629991610000|2021-08-26 15:26:50|12916.6|12904.6|12921.4|12909.4|12921.4|12909.4|12916.6|12904.6|5
1629991620000|2021-08-26 15:27:00|12921.5|12909.5|12921.5|12909.5|12921.5|12909.5|12921.5|12909.5|0
1629991630000|2021-08-26 15:27:10|12920.3|12908.3|12919.1|12907.1|12920.3|12908.3|12919.1|12907.1|3
1629991650000|2021-08-26 15:27:30|12921.5|12909.5|12919.1|12907.1|12921.5|12909.5|12919.1|12907.1|0
1629991680000|2021-08-26 15:28:00|12920.4|12908.4|12927|12907|12927|12909.5|12920.4|12904.6|1
1629991690000|2021-08-26 15:28:10|12925.8|12905.8|12921.9|12909.9|12925.8|12909.9|12921.9|12905.8|0
1629991700000|2021-08-26 15:28:20|12920.7|12908.7|12930.7|12910.7|12930.7|12911.1|12920.7|12906|0
1629991710000|2021-08-26 15:28:30|12926.8|12914.8|12928.2|12916.2|12929.4|12917.4|12926.8|12914.8|2
1629991720000|2021-08-26 15:28:40|12927|12915|12931.8|12919.8|12931.8|12919.8|12927|12915|0
1629991740000|2021-08-26 15:29:00|12930.6|12918.6|12930.6|12918.6|12930.6|12918.6|12930.6|12918.6|3
1629991750000|2021-08-26 15:29:10|12930.4|12918.4|12934.1|12922.1|12934.1|12922.1|12930.4|12918.4|0
1629991760000|2021-08-26 15:29:20|12936.5|12924.5|12936.8|12924.8|12936.8|12924.8|12936.5|12924.5|5
1629991770000|2021-08-26 15:29:30|12939.2|12927.2|12936.8|12924.8|12939.2|12927.2|12936.8|12924.8|0
1629991780000|2021-08-26 15:29:40|12936.7|12924.7|12928.3|12916.3|12936.7|12924.7|12928.3|12916.3|0
1629991790000|2021-08-26 15:29:50|12928.2|12916.2|12928.3|12916.3|12928.3|12916.3|12928.2|12916.2|0
1629991800000|2021-08-26 15:30:00|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|0
1629991820000|2021-08-26 15:30:20|12927|12915|12927|12907|12929.4|12915|12924.4|12907|7
1629991830000|2021-08-26 15:30:30|12928.3|12908.3|12930.8|12910.8|12930.8|12910.8|12927|12907|0
1629991840000|2021-08-26 15:30:40|12930.7|12910.7|12929.5|12909.5|12930.7|12910.7|12929.5|12909.5|0
1629991860000|2021-08-26 15:31:00|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|0
1629991870000|2021-08-26 15:31:10|12930.7|12910.7|12932|12912|12932.2|12916|12925.3|12909.5|6
1629991880000|2021-08-26 15:31:20|12930.8|12910.8|12928.3|12916.3|12932|12916.3|12928.2|12910.7|0
1629991890000|2021-08-26 15:31:30|12929.5|12917.5|12933.2|12913.2|12933.3|12917.5|12929.2|12913.2|5
1629991900000|2021-08-26 15:31:40|12933.3|12913.3|12926.6|12914.6|12933.3|12917.3|12926.6|12910.7|0
1629991910000|2021-08-26 15:31:50|12926.5|12914.5|12932|12912|12932|12914.6|12926.5|12910.7|5
1629991920000|2021-08-26 15:32:00|12932.2|12912.2|12928.2|12916.2|12932.2|12916.2|12928.2|12912.2|0
1629991930000|2021-08-26 15:32:10|12932.2|12912.2|12927.8|12915.8|12932.2|12915.8|12927.8|12912.2|2
1629991940000|2021-08-26 15:32:20|12932|12912|12924.5|12912.5|12932|12914.9|12924.5|12910.8|0
1629991950000|2021-08-26 15:32:30|12925.7|12913.7|12924.4|12912.4|12925.8|12913.8|12924.4|12912.4|0
1629991960000|2021-08-26 15:32:40|12923.3|12911.3|12924.5|12912.5|12924.5|12912.5|12923.3|12911.3|0
1629991970000|2021-08-26 15:32:50|12925.7|12913.7|12926.9|12914.9|12926.9|12914.9|12925.7|12913.7|0
1629991980000|2021-08-26 15:33:00|12928|12916|12933.3|12913.3|12933.4|12917.2|12928|12913.3|2
1629991990000|2021-08-26 15:33:10|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|0
1629992000000|2021-08-26 15:33:20|12933.3|12913.3|12933.3|12913.3|12933.3|12916|12928|12910.8|0
1629992010000|2021-08-26 15:33:30|12933.2|12913.2|12933.3|12913.3|12933.3|12913.3|12932|12912|0
1629992030000|2021-08-26 15:33:50|12929.2|12917.2|12932|12912|12932.1|12917.2|12926.9|12912|0
1629992040000|2021-08-26 15:34:00|12932.2|12912.2|12933.3|12913.3|12933.3|12913.3|12932.2|12912.2|0
1629992050000|2021-08-26 15:34:10|12933.2|12913.2|12933.3|12913.3|12933.3|12913.3|12932|12912|0
1629992070000|2021-08-26 15:34:30|12934.5|12914.5|12934.5|12914.5|12935.7|12915.7|12934.5|12914.5|0
1629992080000|2021-08-26 15:34:40|12935.7|12915.7|12935.7|12915.7|12935.7|12915.7|12935.7|12915.7|0
1629992100000|2021-08-26 15:35:00|12934.2|12922.2|12935.7|12915.7|12935.7|12922.2|12934.2|12914.5|0
1629992110000|2021-08-26 15:35:10|12936.5|12924.5|12936.6|12924.6|12936.6|12924.6|12936.5|12924.5|0
1629992120000|2021-08-26 15:35:20|12936.5|12924.5|12936.6|12924.6|12936.6|12924.6|12935.4|12923.4|2
1629992130000|2021-08-26 15:35:30|12935.4|12923.4|12935.8|12915.8|12939.5|12923.4|12935.4|12915.8|0
1629992140000|2021-08-26 15:35:40|12934.6|12914.6|12932|12912|12934.6|12914.6|12932|12912|0
1629992150000|2021-08-26 15:35:50|12926.9|12914.9|12931|12919|12931|12919|12926.9|12914.9|5
1629992160000|2021-08-26 15:36:00|12932.1|12920.1|12935.9|12915.9|12935.9|12920.1|12932.1|12915.9|3
1629992170000|2021-08-26 15:36:10|12938.3|12918.3|12938.3|12918.3|12938.3|12918.3|12938.3|12918.3|0
1629992200000|2021-08-26 15:36:40|12935.9|12915.9|12932.1|12920.1|12935.9|12920.1|12932.1|12915.9|0
1629992210000|2021-08-26 15:36:50|12929.7|12917.7|12933.4|12913.4|12933.4|12917.7|12929.7|12913.4|1
1629992220000|2021-08-26 15:37:00|12933.5|12913.5|12933.5|12913.5|12933.5|12913.5|12933.5|12913.5|5
1629992230000|2021-08-26 15:37:10|12934.7|12914.7|12934.4|12922.4|12938.2|12922.4|12934.4|12914.7|0
1629992240000|2021-08-26 15:37:20|12936.8|12924.8|12939.2|12927.2|12939.2|12927.2|12936.8|12924.8|0
1629992260000|2021-08-26 15:37:40|12939.3|12927.3|12939.3|12927.3|12939.3|12927.3|12939.3|12927.3|0
1629992270000|2021-08-26 15:37:50|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|7
1629992280000|2021-08-26 15:38:00|12942.1|12930.1|12942.1|12930.1|12942.1|12930.1|12942.1|12930.1|5
1629992290000|2021-08-26 15:38:10|12944.5|12932.5|12948.7|12928.7|12948.7|12932.7|12944.5|12926.3|5
1629992300000|2021-08-26 15:38:20|12947.5|12927.5|12947.5|12927.5|12947.5|12927.5|12947.5|12927.5|0
1629992310000|2021-08-26 15:38:30|12942.2|12930.2|12947.5|12927.5|12947.5|12930.2|12942.2|12927.5|0
1629992320000|2021-08-26 15:38:40|12942.2|12930.2|12943.5|12923.5|12943.5|12930.2|12939.8|12923.5|9
1629992330000|2021-08-26 15:38:50|12943.6|12923.6|12946|12926|12946.1|12926.1|12943.6|12923.6|0
1629992350000|2021-08-26 15:39:10|12944.7|12924.7|12944.8|12924.8|12944.8|12924.8|12944.7|12924.7|0
1629992360000|2021-08-26 15:39:20|12943.5|12923.5|12944.7|12924.7|12946|12926|12943.5|12923.5|0
1629992370000|2021-08-26 15:39:30|12944.6|12924.6|12936.9|12924.9|12946|12928.6|12936.9|12924.6|0
1629992380000|2021-08-26 15:39:40|12938.1|12926.1|12943.2|12931.2|12947.1|12931.2|12938|12926|6
1629992390000|2021-08-26 15:39:50|12944.4|12932.4|12944.4|12932.4|12944.5|12932.5|12944.3|12932.3|2
1629992410000|2021-08-26 15:40:10|12946|12926|12939.4|12927.4|12946|12930|12939.4|12925.9|5
1629992420000|2021-08-26 15:40:20|12939.3|12927.3|12939.7|12919.7|12942.1|12927.3|12934.5|12918.5|0
1629992430000|2021-08-26 15:40:30|12940.9|12920.9|12939.7|12919.7|12942.1|12922.1|12938.5|12918.5|0
1629992440000|2021-08-26 15:40:40|12944.4|12924.4|12939.3|12927.3|12944.4|12927.6|12939.3|12923.5|2
1629992470000|2021-08-26 15:41:10|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|0
1629992500000|2021-08-26 15:41:40|12939.3|12927.3|12938|12926|12939.3|12927.3|12938|12926|0
1629992510000|2021-08-26 15:41:50|||||||||3
1629992520000|2021-08-26 15:42:00|12936.8|12924.8|12934.3|12922.3|12936.8|12924.8|12934.3|12922.3|0
1629992530000|2021-08-26 15:42:10|12934.4|12922.4|12935.6|12923.6|12935.6|12923.6|12934.4|12922.4|10
1629992540000|2021-08-26 15:42:20|12936.8|12924.8|12935.5|12923.5|12936.8|12924.8|12935.5|12923.5|0
1629992560000|2021-08-26 15:42:40|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|0
1629992600000|2021-08-26 15:43:20|12934.2|12922.2|12931.9|12919.9|12934.2|12922.2|12931.9|12919.9|5
1629992610000|2021-08-26 15:43:30|12933.1|12921.1|12934.3|12922.3|12934.3|12922.3|12933.1|12921.1|5
1629992630000|2021-08-26 15:43:50|12935.5|12923.5|12935.5|12923.5|12935.5|12923.5|12935.5|12923.5|0
1629992640000|2021-08-26 15:44:00|12936.7|12924.7|12936.7|12924.7|12936.7|12924.7|12936.7|12924.7|3
1629992650000|2021-08-26 15:44:10|12935.5|12923.5|12935.5|12923.5|12935.5|12923.5|12935.5|12923.5|1
1629992670000|2021-08-26 15:44:30|12934.3|12922.3|12936.7|12924.7|12936.7|12924.7|12934.3|12922.3|0
1629992690000|2021-08-26 15:44:50|||||||||10
1629992700000|2021-08-26 15:45:00|12936.6|12924.6|12933.1|12921.1|12936.6|12924.6|12933.1|12921.1|5
1629992710000|2021-08-26 15:45:10|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|5
1629992720000|2021-08-26 15:45:20|12934.3|12922.3|12933.4|12913.4|12938.4|12922.3|12933.4|12913.4|3
1629992730000|2021-08-26 15:45:30|12934.6|12914.6|12933.4|12913.4|12937.1|12917.1|12933.4|12913.4|0
1629992740000|2021-08-26 15:45:40|||||||||7
1629992760000|2021-08-26 15:46:00|12929.6|12917.6|12929.5|12917.5|12929.6|12917.6|12929.5|12917.5|2
1629992770000|2021-08-26 15:46:10|12928.3|12916.3|12927.1|12915.1|12928.3|12916.3|12927.1|12915.1|0
1629992780000|2021-08-26 15:46:20|12926.9|12914.9|12929.2|12917.2|12929.2|12917.2|12926.9|12914.9|2
1629992790000|2021-08-26 15:46:30|12928.1|12916.1|12934|12922|12934|12922|12928.1|12916.1|2
1629992800000|2021-08-26 15:46:40|12932.9|12920.9|12932.1|12920.1|12937.1|12921.3|12932.1|12915.9|1
1629992810000|2021-08-26 15:46:50|12932|12920|12932|12920|12932|12920|12932|12920|0
1629992820000|2021-08-26 15:47:00|12936.7|12924.7|12939.6|12919.6|12940.7|12924.8|12936.7|12918.4|4
1629992830000|2021-08-26 15:47:10|12938.4|12918.4|12936.8|12924.8|12938.4|12924.8|12936.8|12918.4|0
1629992840000|2021-08-26 15:47:20|12936.7|12924.7|12936.8|12924.8|12936.8|12924.8|12936.7|12924.7|0
1629992850000|2021-08-26 15:47:30|12935.6|12923.6|12936.8|12924.8|12936.8|12924.8|12934.4|12922.4|1
1629992870000|2021-08-26 15:47:50|12936.6|12924.6|12935.4|12923.4|12936.6|12924.6|12935.4|12923.4|2
1629992880000|2021-08-26 15:48:00|12934.2|12922.2|12932.9|12920.9|12934.2|12922.2|12932.9|12920.9|0
1629992890000|2021-08-26 15:48:10|12931.7|12919.7|12931.7|12919.7|12931.7|12919.7|12931.7|12919.7|0
1629992900000|2021-08-26 15:48:20|12931.6|12919.6|12931.6|12919.6|12931.6|12919.6|12931.6|12919.6|0
1629992910000|2021-08-26 15:48:30|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|0
1629992920000|2021-08-26 15:48:40|12929.2|12917.2|12929.2|12917.2|12929.2|12917.2|12929.2|12917.2|0
1629992930000|2021-08-26 15:48:50|12928|12916|12929.2|12917.2|12929.2|12917.2|12928|12916|0
1629992940000|2021-08-26 15:49:00|12929.3|12917.3|12932.9|12920.9|12932.9|12920.9|12929.3|12917.3|1
1629992950000|2021-08-26 15:49:10|12932.8|12920.8|12937|12917|12937|12922.1|12931.6|12917|4
1629992960000|2021-08-26 15:49:20|12932.9|12920.9|12933.2|12921.2|12933.2|12921.2|12932.9|12920.9|2
1629992970000|2021-08-26 15:49:30|12937|12917|12935.8|12915.8|12937|12917|12935.8|12915.8|2
1629992980000|2021-08-26 15:49:40|12931.8|12919.8|12930.8|12918.8|12931.8|12919.8|12930.6|12918.6|1
1629993000000|2021-08-26 15:50:00|12932|12920|12932|12920|12932|12920|12932|12920|0
1629993010000|2021-08-26 15:50:10|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|0
1629993020000|2021-08-26 15:50:20|12932|12920|12931.9|12919.9|12932|12920|12931.9|12919.9|0
1629993030000|2021-08-26 15:50:30|12932|12920|12929.6|12917.6|12932|12920|12929.6|12917.6|0
1629993050000|2021-08-26 15:50:50|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|0
1629993070000|2021-08-26 15:51:10|12928.4|12916.4|12928.3|12916.3|12928.4|12916.4|12928.3|12916.3|2
1629993080000|2021-08-26 15:51:20|12928.2|12916.2|12928.3|12916.3|12929.5|12917.5|12927|12915|0
1629993090000|2021-08-26 15:51:30|12929.5|12917.5|12929.8|12917.8|12929.8|12917.8|12929.5|12917.5|24
1629993110000|2021-08-26 15:51:50|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|0
1629993120000|2021-08-26 15:52:00|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|0
1629993130000|2021-08-26 15:52:10|12934.7|12922.7|12932.2|12920.2|12934.7|12922.7|12932.2|12920.2|2
1629993150000|2021-08-26 15:52:30|12935.8|12923.8|12941.8|12929.8|12941.8|12929.8|12935.8|12923.8|7
1629993160000|2021-08-26 15:52:40|12946.2|12926.2|12946.2|12926.2|12946.2|12926.2|12946.2|12926.2|0
1629993170000|2021-08-26 15:52:50|12946.1|12926.1|12946.1|12926.1|12946.1|12926.1|12946.1|12926.1|0
1629993180000|2021-08-26 15:53:00|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|0
1629993200000|2021-08-26 15:53:20|12944.7|12932.7|12948.5|12928.5|12948.5|12932.7|12944.7|12927.2|5
1629993210000|2021-08-26 15:53:30|12948.4|12928.4|12948.5|12928.5|12948.5|12928.5|12946|12926|0
1629993220000|2021-08-26 15:53:40|12947.2|12927.2|12948.4|12928.4|12948.4|12928.4|12946|12926|0
1629993230000|2021-08-26 15:53:50|12948.5|12928.5|12948.4|12928.4|12948.5|12928.5|12948.4|12928.4|0
1629993240000|2021-08-26 15:54:00|12945.9|12925.9|12944.2|12932.2|12947.1|12932.3|12941.9|12925.9|0
1629993250000|2021-08-26 15:54:10|12945.4|12933.4|12945.4|12933.4|12945.4|12933.4|12945.4|12933.4|0
1629993280000|2021-08-26 15:54:40|12943|12931|12943|12931|12943|12931|12941.8|12929.8|0
1629993300000|2021-08-26 15:55:00|12941.8|12929.8|12941.8|12929.8|12941.8|12929.8|12941.8|12929.8|0
1629993320000|2021-08-26 15:55:20|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|0
1629993330000|2021-08-26 15:55:30|12943|12931|12944.2|12932.2|12944.2|12932.2|12943|12931|0
1629993360000|2021-08-26 15:56:00|12941.7|12929.7|12946.7|12934.7|12946.7|12934.7|12941.7|12929.7|5
1629993380000|2021-08-26 15:56:20|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|0
1629993390000|2021-08-26 15:56:30|12945.6|12933.6|12946.8|12934.8|12946.8|12934.8|12944.4|12932.4|0
1629993400000|2021-08-26 15:56:40|||||||||1
1629993410000|2021-08-26 15:56:50|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|0
1629993420000|2021-08-26 15:57:00|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|0
1629993440000|2021-08-26 15:57:20|12949.2|12937.2|12947.9|12935.9|12949.2|12937.2|12947.9|12935.9|0
1629993460000|2021-08-26 15:57:40|12948.1|12936.1|12954.1|12942.1|12954.1|12942.1|12948.1|12936.1|7
1629993480000|2021-08-26 15:58:00|12954.2|12942.2|12954.1|12942.1|12956.6|12944.6|12954.1|12942.1|0
1629993490000|2021-08-26 15:58:10|12952.9|12940.9|12951.7|12939.7|12952.9|12940.9|12951.7|12939.7|0
1629993510000|2021-08-26 15:58:30|12952.9|12940.9|12950.4|12938.4|12952.9|12940.9|12950.4|12938.4|0
1629993520000|2021-08-26 15:58:40|12952|12932|12949.3|12937.3|12952|12937.3|12947|12932|7
1629993530000|2021-08-26 15:58:50|12952|12932|12948.1|12936.1|12952|12936.1|12948.1|12932|0
1629993540000|2021-08-26 15:59:00|12949.3|12937.3|12951.9|12931.9|12953.2|12937.3|12949.3|12931.9|0
1629993550000|2021-08-26 15:59:10|12952|12932|12949.1|12937.1|12952|12937.1|12947.9|12932|0
1629993560000|2021-08-26 15:59:20|12950.4|12938.4|12949.2|12937.2|12951.5|12939.5|12949.2|12937.2|0
1629993570000|2021-08-26 15:59:30|12949.1|12937.1|12949.1|12937.1|12949.1|12937.1|12946.7|12934.7|0
1629993580000|2021-08-26 15:59:40|12949.2|12937.2|12951.6|12939.6|12951.6|12939.6|12949.2|12937.2|1
1629993590000|2021-08-26 15:59:50|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|0
1629993600000|2021-08-26 16:00:00|12952|12932|12952|12932|12952|12932|12952|12932|0
1629993610000|2021-08-26 16:00:10|12950.8|12930.8|12949.2|12937.2|12952|12937.2|12948|12930.8|0
1629993620000|2021-08-26 16:00:20|12953.1|12933.1|12953.1|12933.1|12953.1|12933.1|12953.1|12933.1|0
1629993630000|2021-08-26 16:00:30|12952|12932|12949.1|12937.1|12952|12937.1|12947.9|12932|0
1629993640000|2021-08-26 16:00:40|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|0
1629993650000|2021-08-26 16:00:50|12946.6|12934.6|12945.5|12933.5|12946.6|12934.6|12945.5|12933.5|0
1629993660000|2021-08-26 16:01:00|12944.3|12932.3|12949.1|12937.1|12949.1|12937.1|12944.3|12932.3|0
1629993680000|2021-08-26 16:01:20|12949.3|12937.3|12949.5|12937.5|12949.5|12937.5|12949.3|12937.3|6
1629993700000|2021-08-26 16:01:40|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|5
1629993710000|2021-08-26 16:01:50|12949.2|12937.2|12949.2|12937.2|12949.2|12937.2|12949.2|12937.2|0
1629993720000|2021-08-26 16:02:00|12949.3|12937.3|12951.7|12939.7|12951.7|12939.7|12949.3|12937.3|0
1629993730000|2021-08-26 16:02:10|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|0
1629993740000|2021-08-26 16:02:20|12950.3|12938.3|12950.3|12938.3|12950.3|12938.3|12950.3|12938.3|0
1629993760000|2021-08-26 16:02:40|12951.6|12939.6|12954.1|12942.1|12954.1|12942.1|12951.6|12939.6|5
1629993770000|2021-08-26 16:02:50|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|0
1629993780000|2021-08-26 16:03:00|||||||||1
1629993790000|2021-08-26 16:03:10|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|0
1629993800000|2021-08-26 16:03:20|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|0
1629993810000|2021-08-26 16:03:30|12953|12941|12951.6|12939.6|12953|12941|12951.6|12939.6|5
1629993820000|2021-08-26 16:03:40|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|0
1629993830000|2021-08-26 16:03:50|12951.6|12939.6|12952.8|12940.8|12954|12942|12951.6|12939.6|0
1629993840000|2021-08-26 16:04:00|12952.7|12940.7|12952.9|12940.9|12953|12941|12952.7|12940.7|4
1629993850000|2021-08-26 16:04:10|12954.1|12942.1|12954.2|12942.2|12954.2|12942.2|12954.1|12942.1|0
1629993870000|2021-08-26 16:04:30|12955.4|12943.4|12956.5|12944.5|12956.5|12944.5|12955.4|12943.4|0
1629993880000|2021-08-26 16:04:40|12954.2|12942.2|12955.3|12943.3|12956.5|12944.5|12954.1|12942.1|0
1629993890000|2021-08-26 16:04:50|12955.4|12943.4|12955.4|12943.4|12956.5|12944.5|12955.4|12943.4|1
1629993900000|2021-08-26 16:05:00|12956.5|12944.5|12955.4|12943.4|12956.5|12944.5|12955.4|12943.4|0
1629993910000|2021-08-26 16:05:10|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|0
1629993920000|2021-08-26 16:05:20|12955.4|12943.4|12956.5|12944.5|12956.5|12944.5|12955.4|12943.4|0
1629993930000|2021-08-26 16:05:30|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|0
1629993940000|2021-08-26 16:05:40|12958.9|12946.9|12957.7|12945.7|12959|12947|12957.7|12945.7|5
1629993950000|2021-08-26 16:05:50|12956.5|12944.5|12956.8|12944.8|12960.7|12944.8|12956.5|12940.7|5
1629993960000|2021-08-26 16:06:00|12957.9|12945.9|12956.5|12944.5|12957.9|12945.9|12956.4|12944.4|6
1629993970000|2021-08-26 16:06:10|12960.6|12940.6|12957.7|12945.7|12961.8|12945.8|12956.6|12940.6|5
1629993980000|2021-08-26 16:06:20|12958.9|12946.9|12956.4|12944.4|12958.9|12946.9|12956.4|12944.4|0
1629993990000|2021-08-26 16:06:30|12957.7|12945.7|12956.8|12944.8|12961.8|12945.9|12956.7|12941.8|5
1629994000000|2021-08-26 16:06:40|12957.9|12945.9|12956.7|12944.7|12957.9|12945.9|12956.7|12944.7|0
1629994010000|2021-08-26 16:06:50|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1629994020000|2021-08-26 16:07:00|12955.4|12943.4|12949.6|12937.6|12955.4|12943.4|12949.6|12937.6|5
1629994030000|2021-08-26 16:07:10|12953.3|12933.3|12947.9|12935.9|12953.3|12936.1|12947.9|12932|5
1629994040000|2021-08-26 16:07:20|12947.8|12935.8|12946.8|12934.8|12947.8|12935.8|12944.3|12932.3|10
1629994050000|2021-08-26 16:07:30|12950.8|12930.8|12946.7|12934.7|12950.8|12937.1|12946.6|12930.8|5
1629994060000|2021-08-26 16:07:40|12946.8|12934.8|12948.3|12936.3|12948.3|12936.3|12946.8|12934.8|1
1629994070000|2021-08-26 16:07:50|12952.2|12932.2|12947|12935|12952.2|12935|12947|12932.2|5
1629994080000|2021-08-26 16:08:00|12945.8|12933.8|12947|12935|12947|12935|12945.7|12933.7|0
1629994100000|2021-08-26 16:08:20|12948.2|12936.2|12947|12935|12949.4|12937.4|12947|12935|0
1629994130000|2021-08-26 16:08:50|12945.9|12933.9|12945.8|12933.8|12945.9|12933.9|12945.8|12933.8|0
1629994140000|2021-08-26 16:09:00|12945.7|12933.7|12945.7|12933.7|12945.7|12933.7|12945.7|12933.7|3
1629994180000|2021-08-26 16:09:40|||||||||3
1629994190000|2021-08-26 16:09:50|||||||||2
1629994200000|2021-08-26 16:10:00|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|0
1629994210000|2021-08-26 16:10:10|12946.8|12934.8|12946.9|12934.9|12946.9|12934.9|12946.8|12934.8|5
1629994220000|2021-08-26 16:10:20|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|13
1629994230000|2021-08-26 16:10:30|12949.2|12937.2|12949.3|12937.3|12953.4|12937.5|12949.1|12933.4|7
1629994240000|2021-08-26 16:10:40|12949.4|12937.4|12949.6|12937.6|12949.6|12937.6|12948.2|12936.2|12
1629994250000|2021-08-26 16:10:50|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|0
1629994260000|2021-08-26 16:11:00|12949.6|12937.6|12949.5|12937.5|12949.6|12937.6|12949.5|12937.5|0
1629994270000|2021-08-26 16:11:10|||||||||10
1629994290000|2021-08-26 16:11:30|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|0
1629994300000|2021-08-26 16:11:40|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|0
1629994310000|2021-08-26 16:11:50|12952|12940|12952.1|12940.1|12952.1|12940.1|12952|12940|0
1629994320000|2021-08-26 16:12:00|12956|12936|12958.4|12938.4|12958.4|12938.4|12956|12936|0
1629994330000|2021-08-26 16:12:10|12956|12936|12952.1|12940.1|12956|12940.1|12952.1|12936|0
1629994340000|2021-08-26 16:12:20|12956|12936|12956|12936|12956|12936|12956|12936|0
1629994360000|2021-08-26 16:12:40|12952.1|12940.1|12956|12936|12956|12940.1|12952.1|12936|0
1629994390000|2021-08-26 16:13:10|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|0
1629994400000|2021-08-26 16:13:20|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|0
1629994410000|2021-08-26 16:13:30|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|0
1629994430000|2021-08-26 16:13:50|12956.8|12944.8|12956.8|12944.8|12956.8|12944.8|12956.8|12944.8|0
1629994440000|2021-08-26 16:14:00|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1629994450000|2021-08-26 16:14:10|12957.2|12937.2|12950.9|12938.9|12957.2|12940.1|12949.6|12937.2|0
1629994460000|2021-08-26 16:14:20|12951|12939|12953.3|12941.3|12953.3|12941.3|12951|12939|0
1629994470000|2021-08-26 16:14:30|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1629994480000|2021-08-26 16:14:40|12954.6|12942.6|12958.1|12946.1|12958.1|12946.1|12954.6|12942.6|2
1629994490000|2021-08-26 16:14:50|12955.7|12943.7|12956|12944|12956|12944|12955.7|12943.7|9
1629994500000|2021-08-26 16:15:00|12957.1|12945.1|12959.5|12947.5|12959.6|12947.6|12957.1|12945.1|0
1629994510000|2021-08-26 16:15:10|12960.7|12948.7|12960.7|12948.7|12960.8|12948.8|12960.7|12948.7|0
1629994520000|2021-08-26 16:15:20|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|2
1629994560000|2021-08-26 16:16:00|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|0
1629994570000|2021-08-26 16:16:10|12964.3|12952.3|12964.3|12952.3|12964.3|12952.3|12964.3|12952.3|0
1629994580000|2021-08-26 16:16:20|||||||||5
1629994590000|2021-08-26 16:16:30|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|0
1629994600000|2021-08-26 16:16:40|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|0
1629994610000|2021-08-26 16:16:50|12966.7|12954.7|12964.3|12952.3|12966.7|12954.7|12964.3|12952.3|0
1629994620000|2021-08-26 16:17:00|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|8
1629994630000|2021-08-26 16:17:10|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|0
1629994640000|2021-08-26 16:17:20|12965.4|12953.4|12963.1|12951.1|12966.6|12954.6|12963.1|12951.1|0
1629994650000|2021-08-26 16:17:30|12964.3|12952.3|12964.3|12952.3|12964.3|12952.3|12964.3|12952.3|0
1629994660000|2021-08-26 16:17:40|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|0
1629994670000|2021-08-26 16:17:50|12964.3|12952.3|12964.2|12952.2|12964.3|12952.3|12964.2|12952.2|0
1629994690000|2021-08-26 16:18:10|12964.3|12952.3|12968.5|12948.5|12968.5|12952.3|12964.3|12948.5|11
1629994740000|2021-08-26 16:19:00|12963.3|12951.3|12960.9|12948.9|12963.3|12951.3|12958.6|12946.6|0
1629994750000|2021-08-26 16:19:10|12960.8|12948.8|12960.7|12948.7|12960.8|12948.8|12960.7|12948.7|5
1629994760000|2021-08-26 16:19:20|12959.5|12947.5|12962.2|12950.2|12962.2|12950.2|12959.5|12947.5|1
1629994770000|2021-08-26 16:19:30|12961|12949|12959.7|12947.7|12961|12949|12959.7|12947.7|0
1629994780000|2021-08-26 16:19:40|12960.9|12948.9|12960.7|12948.7|12967.3|12951.1|12960.7|12947.3|7
1629994790000|2021-08-26 16:19:50|12960.8|12948.8|12960.5|12948.5|12964.6|12948.8|12960.5|12944.6|5
1629994800000|2021-08-26 16:20:00|12961|12949|12964.7|12944.7|12964.7|12949|12961|12944.7|5
1629994810000|2021-08-26 16:20:10|12966|12946|12968.5|12948.5|12968.5|12948.5|12966|12946|5
1629994820000|2021-08-26 16:20:20|12964.4|12952.4|12963.2|12951.2|12964.4|12952.4|12963.2|12951.2|0
1629994830000|2021-08-26 16:20:30|12967.2|12947.2|12967.2|12947.2|12967.2|12947.2|12967.2|12947.2|0
1629994840000|2021-08-26 16:20:40|12963.1|12951.1|12963|12951|12963.1|12951.1|12963|12951|0
1629994850000|2021-08-26 16:20:50|12964.3|12952.3|12966.8|12954.8|12966.8|12954.8|12964.3|12952.3|0
1629994860000|2021-08-26 16:21:00|12967|12955|12966.9|12954.9|12967|12955|12966.9|12954.9|3
1629994870000|2021-08-26 16:21:10|12966.8|12954.8|12966.8|12954.8|12966.9|12954.9|12966.7|12954.7|1
1629994880000|2021-08-26 16:21:20|12966.7|12954.7|12966.7|12954.7|12966.7|12954.7|12966.7|12954.7|5
1629994910000|2021-08-26 16:21:50|12968|12956|12968|12956|12968|12956|12968|12956|2
1629994920000|2021-08-26 16:22:00|12969.2|12957.2|12966.7|12954.7|12969.2|12957.2|12966.7|12954.7|3
1629994930000|2021-08-26 16:22:10|||||||||1
1629994940000|2021-08-26 16:22:20|||||||||1
1629994950000|2021-08-26 16:22:30|12965.5|12953.5|12966.7|12954.7|12966.7|12954.7|12965.5|12953.5|7
1629994960000|2021-08-26 16:22:40|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|1
1629994970000|2021-08-26 16:22:50|12964.2|12952.2|12965.8|12945.8|12965.8|12952.2|12961.6|12945.8|4
1629994980000|2021-08-26 16:23:00|12961.7|12949.7|12961.9|12949.9|12961.9|12949.9|12961.7|12949.7|6
1629994990000|2021-08-26 16:23:10|12962|12950|12961.7|12949.7|12962|12950|12961.7|12949.7|1
1629995000000|2021-08-26 16:23:20|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|5
1629995010000|2021-08-26 16:23:30|12964.2|12952.2|12966.6|12954.6|12966.6|12954.6|12964.2|12952.2|10
1629995020000|2021-08-26 16:23:40|12964.2|12952.2|12961.7|12949.7|12964.2|12952.2|12961.7|12949.7|4
1629995030000|2021-08-26 16:23:50|12961.6|12949.6|12962.9|12950.9|12962.9|12950.9|12961.6|12949.6|1
1629995040000|2021-08-26 16:24:00|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|5
1629995050000|2021-08-26 16:24:10|12963|12951|12961.8|12949.8|12963|12951|12961.8|12949.8|0
1629995070000|2021-08-26 16:24:30|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|0
1629995100000|2021-08-26 16:25:00|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1629995110000|2021-08-26 16:25:10|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|5
1629995120000|2021-08-26 16:25:20|12954.7|12942.7|12955.8|12943.8|12958.3|12946.3|12954.7|12942.7|8
1629995130000|2021-08-26 16:25:30|12955.7|12943.7|12955.8|12943.8|12955.8|12943.8|12955.7|12943.7|0
1629995140000|2021-08-26 16:25:40|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|0
1629995160000|2021-08-26 16:26:00|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1629995170000|2021-08-26 16:26:10|12959.3|12947.3|12958.1|12946.1|12959.3|12947.3|12958.1|12946.1|5
1629995190000|2021-08-26 16:26:30|12959.3|12947.3|12960.4|12948.4|12960.4|12948.4|12959.3|12947.3|0
1629995200000|2021-08-26 16:26:40|12960.5|12948.5|12961.6|12949.6|12961.6|12949.6|12960.5|12948.5|0
1629995210000|2021-08-26 16:26:50|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|0
1629995220000|2021-08-26 16:27:00|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1629995230000|2021-08-26 16:27:10|12960.5|12948.5|12959.3|12947.3|12961.7|12949.7|12959.3|12947.3|0
1629995240000|2021-08-26 16:27:20|12960.5|12948.5|12961.7|12949.7|12961.7|12949.7|12960.5|12948.5|0
1629995260000|2021-08-26 16:27:40|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|0
1629995280000|2021-08-26 16:28:00|12959.3|12947.3|12961.7|12949.7|12961.7|12949.7|12959.3|12947.3|3
1629995340000|2021-08-26 16:29:00|12964.1|12952.1|12965.3|12953.3|12966.5|12954.5|12964.1|12952.1|5
1629995350000|2021-08-26 16:29:10|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|3
1629995370000|2021-08-26 16:29:30|12964.3|12952.3|12962|12950|12964.3|12952.3|12961.8|12949.8|7
1629995380000|2021-08-26 16:29:40|12965.8|12945.8|12961.8|12949.8|12965.8|12949.9|12961.8|12945.8|3
1629995390000|2021-08-26 16:29:50|12966.6|12954.6|12966.7|12954.7|12966.7|12954.7|12966.6|12954.6|0
1629995400000|2021-08-26 16:30:00|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|3
1629995410000|2021-08-26 16:30:10|12963.2|12951.2|12962|12950|12965.9|12951.2|12962|12945.9|0
1629995420000|2021-08-26 16:30:20|12960.8|12948.8|12959.5|12947.5|12960.8|12948.8|12958.4|12946.4|0
1629995430000|2021-08-26 16:30:30|12959.6|12947.6|12964.5|12952.5|12964.5|12952.5|12959.6|12947.6|0
1629995450000|2021-08-26 16:30:50|12964.4|12952.4|12964.2|12952.2|12964.4|12952.4|12964.2|12952.2|0
1629995460000|2021-08-26 16:31:00|12967.8|12955.8|12966.6|12954.6|12967.8|12955.8|12966.6|12954.6|3
1629995470000|2021-08-26 16:31:10|12964.2|12952.2|12964.2|12952.2|12964.2|12952.2|12964.2|12952.2|0
1629995490000|2021-08-26 16:31:30|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|0
1629995500000|2021-08-26 16:31:40|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|0
1629995510000|2021-08-26 16:31:50|12957|12945|12957|12945|12957|12945|12957|12945|3
1629995530000|2021-08-26 16:32:10|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|1
1629995540000|2021-08-26 16:32:20|||||||||1
1629995550000|2021-08-26 16:32:30|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|0
1629995580000|2021-08-26 16:33:00|12957|12945|12957|12945|12957|12945|12957|12945|0
1629995590000|2021-08-26 16:33:10|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1629995610000|2021-08-26 16:33:30|12957|12945|12957|12945|12957|12945|12957|12945|0
1629995620000|2021-08-26 16:33:40|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1629995650000|2021-08-26 16:34:10|||||||||1
1629995680000|2021-08-26 16:34:40|12961.8|12949.8|12961.8|12949.8|12961.8|12949.8|12961.8|12949.8|0
1629995690000|2021-08-26 16:34:50|||||||||3
1629995730000|2021-08-26 16:35:30|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1629995740000|2021-08-26 16:35:40|12961.8|12949.8|12961.8|12949.8|12961.8|12949.8|12961.8|12949.8|0
1629995750000|2021-08-26 16:35:50|12962.9|12950.9|12964.1|12952.1|12964.1|12952.1|12962.9|12950.9|0
1629995780000|2021-08-26 16:36:20|12965.4|12953.4|12966.6|12954.6|12966.6|12954.6|12965.4|12953.4|0
1629995840000|2021-08-26 16:37:20|12966.5|12954.5|12964.1|12952.1|12966.5|12954.5|12964.1|12952.1|0
1629995850000|2021-08-26 16:37:30|12965.4|12953.4|12966.6|12954.6|12966.6|12954.6|12965.4|12953.4|0
1629995890000|2021-08-26 16:38:10|12968.9|12956.9|12969.1|12957.1|12969.1|12957.1|12968.9|12956.9|4
1629995930000|2021-08-26 16:38:50|12966.7|12954.7|12966.7|12954.7|12966.7|12954.7|12966.7|12954.7|0
1629995940000|2021-08-26 16:39:00|12970.6|12950.6|12970.7|12950.7|12970.7|12950.7|12970.6|12950.6|0
1629995950000|2021-08-26 16:39:10|12969.5|12949.5|12969.5|12949.5|12969.5|12949.5|12969.5|12949.5|0
1629995970000|2021-08-26 16:39:30|12968.3|12948.3|12968.3|12948.3|12968.3|12948.3|12968.3|12948.3|0
1629996010000|2021-08-26 16:40:10|12966.7|12954.7|12969.2|12957.2|12969.2|12957.2|12966.7|12954.7|0
1629996050000|2021-08-26 16:40:50|12967.9|12955.9|12969.5|12949.5|12970.7|12955.9|12966.7|12949.5|0
1629996060000|2021-08-26 16:41:00|12966.7|12954.7|12969.5|12949.5|12969.5|12954.7|12966.7|12949.5|11
1629996070000|2021-08-26 16:41:10|12965.5|12953.5|12968.3|12948.3|12969.5|12953.5|12965.5|12948.3|0
1629996090000|2021-08-26 16:41:30|12964.4|12952.4|12964.4|12952.4|12964.4|12952.4|12964.4|12952.4|0
1629996100000|2021-08-26 16:41:40|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|0
1629996110000|2021-08-26 16:41:50|12957.3|12945.3|12957.3|12945.3|12957.3|12945.3|12957.3|12945.3|0
1629996120000|2021-08-26 16:42:00|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|0
1629996150000|2021-08-26 16:42:30|12958.5|12946.5|12957.3|12945.3|12958.5|12946.5|12957.3|12945.3|0
1629996160000|2021-08-26 16:42:40|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|0
1629996170000|2021-08-26 16:42:50|12959.6|12947.6|12959.7|12947.7|12960.9|12948.9|12959.6|12947.6|1
1629996180000|2021-08-26 16:43:00|12959.6|12947.6|12957.3|12945.3|12959.6|12947.6|12957.3|12945.3|3
1629996190000|2021-08-26 16:43:10|||||||||4
1629996200000|2021-08-26 16:43:20|||||||||2
1629996210000|2021-08-26 16:43:30|12958.5|12946.5|12957.3|12945.3|12958.5|12946.5|12957.3|12945.3|0
1629996230000|2021-08-26 16:43:50|12958.5|12946.5|12958.5|12946.5|12958.5|12946.5|12958.5|12946.5|0
1629996240000|2021-08-26 16:44:00|12959.6|12947.6|12959.6|12947.6|12959.6|12947.6|12959.6|12947.6|0
1629996270000|2021-08-26 16:44:30|12958.5|12946.5|12957.3|12945.3|12958.5|12946.5|12957.3|12945.3|0
1629996280000|2021-08-26 16:44:40|12958.5|12946.5|12957.3|12945.3|12958.5|12946.5|12957.3|12945.3|0
1629996290000|2021-08-26 16:44:50|12958.5|12946.5|12958.5|12946.5|12958.5|12946.5|12958.5|12946.5|1
1629996300000|2021-08-26 16:45:00|12959.7|12947.7|12959.5|12947.5|12959.7|12947.7|12959.5|12947.5|0
1629996370000|2021-08-26 16:46:10|12957.1|12945.1|12954.7|12942.7|12957.1|12945.1|12954.7|12942.7|0
1629996380000|2021-08-26 16:46:20|12955.9|12943.9|12955.8|12943.8|12955.9|12943.9|12954.7|12942.7|0
1629996420000|2021-08-26 16:47:00|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|8
1629996430000|2021-08-26 16:47:10|||||||||5
1629996440000|2021-08-26 16:47:20|12954.8|12942.8|12954.8|12942.8|12954.8|12942.8|12954.8|12942.8|4
1629996450000|2021-08-26 16:47:30|12954.7|12942.7|12952.3|12940.3|12954.7|12942.7|12952.3|12940.3|3
1629996470000|2021-08-26 16:47:50|12952.4|12940.4|12953.4|12941.4|12954.7|12942.7|12952.4|12940.4|11
1629996480000|2021-08-26 16:48:00|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|0
1629996490000|2021-08-26 16:48:10|12953.3|12941.3|12954.5|12942.5|12954.5|12942.5|12953.3|12941.3|0
1629996530000|2021-08-26 16:48:50|12952.2|12940.2|12954.5|12942.5|12954.5|12942.5|12952.2|12940.2|0
1629996540000|2021-08-26 16:49:00|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|1
1629996550000|2021-08-26 16:49:10|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1629996560000|2021-08-26 16:49:20|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|0
1629996570000|2021-08-26 16:49:30|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1629996580000|2021-08-26 16:49:40|12958.1|12946.1|12956.8|12944.8|12958.1|12946.1|12956.8|12944.8|6
1629996600000|2021-08-26 16:50:00|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|0
1629996610000|2021-08-26 16:50:10|12956.8|12944.8|12956.8|12944.8|12956.8|12944.8|12956.8|12944.8|0
1629996630000|2021-08-26 16:50:30|12954.4|12942.4|12953.3|12941.3|12954.4|12942.4|12952.1|12940.1|5
1629996650000|2021-08-26 16:50:50|12952.1|12940.1|12953.3|12941.3|12953.3|12941.3|12952.1|12940.1|0
1629996670000|2021-08-26 16:51:10|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1629996680000|2021-08-26 16:51:20|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|0
1629996700000|2021-08-26 16:51:40|||||||||5
1629996710000|2021-08-26 16:51:50|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|0
1629996740000|2021-08-26 16:52:20|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|6
1629996770000|2021-08-26 16:52:50|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|0
1629996780000|2021-08-26 16:53:00|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|5
1629996790000|2021-08-26 16:53:10|12954.3|12942.3|12956.7|12944.7|12956.7|12944.7|12954.3|12942.3|0
1629996810000|2021-08-26 16:53:30|12956.6|12944.6|12955.4|12943.4|12956.6|12944.6|12955.4|12943.4|4
1629996820000|2021-08-26 16:53:40|||||||||1
1629996830000|2021-08-26 16:53:50|12955.5|12943.5|12952|12940|12955.6|12943.6|12952|12940|0
1629996840000|2021-08-26 16:54:00|12952.1|12940.1|12952|12940|12952.1|12940.1|12952|12940|0
1629996930000|2021-08-26 16:55:30|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|0
1629996940000|2021-08-26 16:55:40|12952|12940|12952|12940|12952|12940|12952|12940|0
1629996990000|2021-08-26 16:56:30|12950.8|12938.8|12950.7|12938.7|12950.8|12938.8|12950.7|12938.7|6
1629997000000|2021-08-26 16:56:40|12949.5|12937.5|12948.3|12936.3|12949.5|12937.5|12948.3|12936.3|0
1629997020000|2021-08-26 16:57:00|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|0
1629997040000|2021-08-26 16:57:20|12947.1|12935.1|12947.1|12935.1|12947.1|12935.1|12947.1|12935.1|0
1629997080000|2021-08-26 16:58:00|||||||||1
1629997100000|2021-08-26 16:58:20|12944.7|12932.7|12947.1|12935.1|12947.1|12935.1|12944.7|12932.7|0
1629997110000|2021-08-26 16:58:30|12945.9|12933.9|12944.7|12932.7|12945.9|12933.9|12944.7|12932.7|0
1629997140000|2021-08-26 16:59:00|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|0
1629997150000|2021-08-26 16:59:10|12947.1|12935.1|12947.1|12935.1|12947.1|12935.1|12947.1|12935.1|0
1629997200000|2021-08-26 17:00:00|12945.9|12933.9|12947.1|12935.1|12947.1|12935.1|12944.8|12932.8|0
1629997210000|2021-08-26 17:00:10|12945.9|12933.9|12944.8|12932.8|12945.9|12933.9|12944.8|12932.8|1
1629997230000|2021-08-26 17:00:30|||||||||2
1629997240000|2021-08-26 17:00:40|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|7
1629997250000|2021-08-26 17:00:50|12943.6|12931.6|12944.8|12932.8|12944.8|12932.8|12943.6|12931.6|6
1629997280000|2021-08-26 17:01:20|||||||||1
1629997330000|2021-08-26 17:02:10|||||||||2
1629997340000|2021-08-26 17:02:20|12946|12934|12944.8|12932.8|12946|12934|12944.8|12932.8|2
1629997360000|2021-08-26 17:02:40|12946|12934|12944.8|12932.8|12946|12934|12944.8|12932.8|0
1629997390000|2021-08-26 17:03:10|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|4
1629997430000|2021-08-26 17:03:50|12940|12928|12942.4|12930.4|12942.4|12930.4|12939.9|12927.9|16
1629997440000|2021-08-26 17:04:00|12940|12928|12941.2|12929.2|12941.2|12929.2|12940|12928|0
1629997450000|2021-08-26 17:04:10|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|0
1629997460000|2021-08-26 17:04:20|12940|12928|12941.2|12929.2|12941.2|12929.2|12940|12928|0
1629997470000|2021-08-26 17:04:30|12940|12928|12940|12928|12940|12928|12940|12928|0
1629997490000|2021-08-26 17:04:50|12940.1|12928.1|12940.1|12928.1|12940.1|12928.1|12940.1|12928.1|0
1629997510000|2021-08-26 17:05:10|12941.2|12929.2|12941.2|12929.2|12941.2|12929.2|12941.2|12929.2|0
1629997550000|2021-08-26 17:05:50|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|0
1629997560000|2021-08-26 17:06:00|||||||||2
1629997570000|2021-08-26 17:06:10|||||||||2
1629997590000|2021-08-26 17:06:30|||||||||2
1629997600000|2021-08-26 17:06:40|12940.1|12928.1|12940.1|12928.1|12940.1|12928.1|12940.1|12928.1|4
1629997610000|2021-08-26 17:06:50|12940|12928|12937.6|12925.6|12940|12928|12937.6|12925.6|3
1629997620000|2021-08-26 17:07:00|12937.5|12925.5|12937.5|12925.5|12937.5|12925.5|12937.5|12925.5|1
1629997640000|2021-08-26 17:07:20|12937.4|12925.4|12937.4|12925.4|12937.4|12925.4|12937.4|12925.4|0
1629997660000|2021-08-26 17:07:40|12937.5|12925.5|12937.5|12925.5|12937.5|12925.5|12937.5|12925.5|0
1629997680000|2021-08-26 17:08:00|12939.9|12927.9|12939.9|12927.9|12939.9|12927.9|12939.9|12927.9|0
1629997710000|2021-08-26 17:08:30|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1629997740000|2021-08-26 17:09:00|12937.5|12925.5|12939.9|12927.9|12939.9|12927.9|12937.5|12925.5|0
1629997750000|2021-08-26 17:09:10|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|0
1629997770000|2021-08-26 17:09:30|12941.1|12929.1|12939.9|12927.9|12941.1|12929.1|12939.9|12927.9|0
1629997810000|2021-08-26 17:10:10|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|0
1629997830000|2021-08-26 17:10:30|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|0
1629997840000|2021-08-26 17:10:40|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|0
1629997860000|2021-08-26 17:11:00|12939.9|12927.9|12939.9|12927.9|12939.9|12927.9|12939.9|12927.9|0
1629997890000|2021-08-26 17:11:30|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|0
1629997910000|2021-08-26 17:11:50|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|0
1629997960000|2021-08-26 17:12:40|12944.6|12932.6|12944.6|12932.6|12944.6|12932.6|12944.6|12932.6|0
1629997980000|2021-08-26 17:13:00|12947|12935|12945.8|12933.8|12947|12935|12945.8|12933.8|0
1629997990000|2021-08-26 17:13:10|12947|12935|12947|12935|12947|12935|12945.8|12933.8|0
1629998010000|2021-08-26 17:13:30|||||||||2
1629998020000|2021-08-26 17:13:40|12945.8|12933.8|12944.7|12932.7|12945.8|12933.8|12944.7|12932.7|0
1629998040000|2021-08-26 17:14:00|12945.8|12933.8|12945.8|12933.8|12945.8|12933.8|12945.8|12933.8|0
1629998050000|2021-08-26 17:14:10|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1629998130000|2021-08-26 17:15:30|12945.9|12933.9|12947|12935|12947|12935|12945.9|12933.9|0
1629998140000|2021-08-26 17:15:40|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|0
1629998150000|2021-08-26 17:15:50|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1629998170000|2021-08-26 17:16:10|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|0
1629998190000|2021-08-26 17:16:30|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1629998200000|2021-08-26 17:16:40|12947|12935|12944.7|12932.7|12947|12935|12944.7|12932.7|0
1629998210000|2021-08-26 17:16:50|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|0
1629998220000|2021-08-26 17:17:00|12942.3|12930.3|12945.9|12933.9|12945.9|12933.9|12942.3|12930.3|0
1629998230000|2021-08-26 17:17:10|12944.7|12932.7|12943.5|12931.5|12944.7|12932.7|12943.5|12931.5|0
1629998250000|2021-08-26 17:17:30|12942.2|12930.2|12942.3|12930.3|12942.3|12930.3|12942.2|12930.2|1
1629998260000|2021-08-26 17:17:40|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|1
1629998270000|2021-08-26 17:17:50|12944.7|12932.7|12942.3|12930.3|12944.9|12932.9|12942.3|12930.3|5
1629998280000|2021-08-26 17:18:00|12944.7|12932.7|12946.1|12934.1|12947.2|12935.2|12944.7|12932.7|0
1629998300000|2021-08-26 17:18:20|12947.3|12935.3|12946.1|12934.1|12947.3|12935.3|12946.1|12934.1|0
1629998310000|2021-08-26 17:18:30|12947.3|12935.3|12946.1|12934.1|12948.6|12936.6|12946.1|12934.1|0
1629998320000|2021-08-26 17:18:40|12947.3|12935.3|12947.3|12935.3|12947.3|12935.3|12947.3|12935.3|0
1629998330000|2021-08-26 17:18:50|12948.6|12936.6|12947.3|12935.3|12948.6|12936.6|12947.3|12935.3|0
1629998340000|2021-08-26 17:19:00|12946.1|12934.1|12944.9|12932.9|12946.1|12934.1|12944.9|12932.9|0
1629998350000|2021-08-26 17:19:10|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|6
1629998390000|2021-08-26 17:19:50|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|0
1629998400000|2021-08-26 17:20:00|12944.7|12932.7|12942.3|12930.3|12944.7|12932.7|12942.3|12930.3|0
1629998430000|2021-08-26 17:20:30|12944.6|12932.6|12943.6|12931.6|12944.8|12932.8|12943.6|12931.6|2
1629998450000|2021-08-26 17:20:50|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|4
1629998470000|2021-08-26 17:21:10|12943.5|12931.5|12942.3|12930.3|12943.5|12931.5|12942.3|12930.3|3
1629998510000|2021-08-26 17:21:50|12942.4|12930.4|12944.8|12932.8|12944.8|12932.8|12942.4|12930.4|0
1629998520000|2021-08-26 17:22:00|12947.3|12935.3|12947.3|12935.3|12947.3|12935.3|12947.3|12935.3|0
1629998550000|2021-08-26 17:22:30|12947.2|12935.2|12944.8|12932.8|12947.2|12935.2|12944.8|12932.8|0
1629998560000|2021-08-26 17:22:40|12946|12934|12946|12934|12946|12934|12946|12934|0
1629998570000|2021-08-26 17:22:50|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|0
1629998580000|2021-08-26 17:23:00|12944.8|12932.8|12944.8|12932.8|12944.8|12932.8|12944.8|12932.8|0
1629998590000|2021-08-26 17:23:10|12943.6|12931.6|12941.2|12929.2|12943.6|12931.6|12941.2|12929.2|0
1629998600000|2021-08-26 17:23:20|12942.4|12930.4|12941.2|12929.2|12942.4|12930.4|12941.2|12929.2|0
1629998620000|2021-08-26 17:23:40|12939.9|12927.9|12941.2|12929.2|12941.2|12929.2|12939.9|12927.9|0
1629998630000|2021-08-26 17:23:50|12941.1|12929.1|12941.2|12929.2|12941.2|12929.2|12941.1|12929.1|0
1629998650000|2021-08-26 17:24:10|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|8
1629998660000|2021-08-26 17:24:20|12941.2|12929.2|12942.4|12930.4|12942.4|12930.4|12941.2|12929.2|0
1629998670000|2021-08-26 17:24:30|12941.2|12929.2|12942.3|12930.3|12942.4|12930.4|12941.2|12929.2|2
1629998690000|2021-08-26 17:24:50|||||||||2
1629998700000|2021-08-26 17:25:00|12942.4|12930.4|12941.2|12929.2|12942.4|12930.4|12941.1|12929.1|6
1629998730000|2021-08-26 17:25:30|12939.9|12927.9|12939.9|12927.9|12939.9|12927.9|12939.9|12927.9|1
1629998750000|2021-08-26 17:25:50|||||||||1
1629998830000|2021-08-26 17:27:10|12938.6|12926.6|12937.4|12925.4|12938.6|12926.6|12937.4|12925.4|9
1629998900000|2021-08-26 17:28:20|12936.2|12924.2|12935|12923|12936.2|12924.2|12935|12923|0
1629998940000|2021-08-26 17:29:00|||||||||1
1629998950000|2021-08-26 17:29:10|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|3
1629998960000|2021-08-26 17:29:20|12932.4|12920.4|12933.6|12921.6|12934.9|12922.9|12932.4|12920.4|0
1629998970000|2021-08-26 17:29:30|12933.7|12921.7|12933.7|12921.7|12934.9|12922.9|12933.7|12921.7|0
1629998980000|2021-08-26 17:29:40|12933.6|12921.6|12933.7|12921.7|12933.7|12921.7|12932.5|12920.5|0
1629998990000|2021-08-26 17:29:50|12930.1|12918.1|12932.4|12920.4|12932.4|12920.4|12930|12918|1
1629999000000|2021-08-26 17:30:00|12930|12918|12930|12918|12930|12918|12930|12918|0
1629999010000|2021-08-26 17:30:10|12932.4|12920.4|12932.4|12920.4|12932.4|12920.4|12932.4|12920.4|0
1629999020000|2021-08-26 17:30:20|12930|12918|12930|12918|12931.2|12919.2|12930|12918|0
1629999070000|2021-08-26 17:31:10|12931.2|12919.2|12932.4|12920.4|12932.4|12920.4|12931.2|12919.2|0
1629999100000|2021-08-26 17:31:40|12930|12918|12930|12918|12930|12918|12930|12918|0
1629999120000|2021-08-26 17:32:00|12927.4|12915.4|12927.4|12915.4|12927.4|12915.4|12927.4|12915.4|11
1629999130000|2021-08-26 17:32:10|12929.9|12917.9|12932.4|12920.4|12932.4|12920.4|12929.9|12917.9|0
1629999140000|2021-08-26 17:32:20|12933.7|12921.7|12937.3|12925.3|12937.3|12925.3|12933.7|12921.7|0
1629999150000|2021-08-26 17:32:30|12937.4|12925.4|12936.1|12924.1|12937.4|12925.4|12936.1|12924.1|0
1629999160000|2021-08-26 17:32:40|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|12933.7|12921.7|0
1629999200000|2021-08-26 17:33:20|12934.8|12922.8|12932.4|12920.4|12934.8|12922.8|12932.4|12920.4|0
1629999220000|2021-08-26 17:33:40|12931.2|12919.2|12929.9|12917.9|12931.2|12919.2|12929.9|12917.9|0
1629999230000|2021-08-26 17:33:50|12930|12918|12929.9|12917.9|12931.2|12919.2|12929.9|12917.9|0
1629999240000|2021-08-26 17:34:00|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|7
1629999270000|2021-08-26 17:34:30|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|4
1629999280000|2021-08-26 17:34:40|||||||||1
1629999310000|2021-08-26 17:35:10|12932.4|12920.4|12934.6|12922.6|12935.9|12923.9|12932.4|12920.4|3
1629999320000|2021-08-26 17:35:20|||||||||1
1629999330000|2021-08-26 17:35:30|||||||||1
1629999340000|2021-08-26 17:35:40|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|2
1629999360000|2021-08-26 17:36:00|12938.5|12926.5|12942.5|12922.5|12942.5|12927.6|12938.4|12922.5|0
1629999370000|2021-08-26 17:36:10|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|0
1629999380000|2021-08-26 17:36:20|12937.4|12925.4|12937.4|12925.4|12937.4|12925.4|12937.4|12925.4|0
1629999390000|2021-08-26 17:36:30|12937.2|12925.2|12937.2|12925.2|12942.5|12926.4|12937.2|12921.3|3
1629999400000|2021-08-26 17:36:40|12934.7|12922.7|12935.9|12923.9|12935.9|12923.9|12934.7|12922.7|0
1629999430000|2021-08-26 17:37:10|12937.2|12925.2|12937.2|12925.2|12939.6|12927.6|12937.2|12925.2|0
1629999440000|2021-08-26 17:37:20|12937.1|12925.1|12934.6|12922.6|12937.1|12925.1|12934.6|12922.6|0
1629999450000|2021-08-26 17:37:30|12933.4|12921.4|12932.3|12920.3|12933.4|12921.4|12932.3|12920.3|3
1629999470000|2021-08-26 17:37:50|12932.1|12920.1|12932.2|12920.2|12934.8|12922.8|12932.1|12920.1|5
1629999490000|2021-08-26 17:38:10|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|2
1629999500000|2021-08-26 17:38:20|||||||||2
1629999510000|2021-08-26 17:38:30|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|0
1629999520000|2021-08-26 17:38:40|12932.1|12920.1|12929.8|12917.8|12932.1|12920.1|12929.8|12917.8|0
1629999530000|2021-08-26 17:38:50|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|11
1629999540000|2021-08-26 17:39:00|12927.3|12915.3|12929.7|12917.7|12929.7|12917.7|12927.3|12915.3|0
1629999550000|2021-08-26 17:39:10|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|0
1629999560000|2021-08-26 17:39:20|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|0
1629999610000|2021-08-26 17:40:10|12927.3|12915.3|12929.6|12917.6|12929.6|12917.6|12927.3|12915.3|0
1629999620000|2021-08-26 17:40:20|12928.4|12916.4|12927.2|12915.2|12928.4|12916.4|12927.2|12915.2|0
1629999650000|2021-08-26 17:40:50|12928.4|12916.4|12928.4|12916.4|12928.4|12916.4|12928.4|12916.4|0
1629999660000|2021-08-26 17:41:00|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|0
1629999670000|2021-08-26 17:41:10|12924.8|12912.8|12924.8|12912.8|12924.8|12912.8|12924.8|12912.8|0
1629999680000|2021-08-26 17:41:20|12927.2|12915.2|12928.4|12916.4|12929.7|12917.7|12927.2|12915.2|0
1629999690000|2021-08-26 17:41:30|||||||||2
1629999700000|2021-08-26 17:41:40|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|2
1629999710000|2021-08-26 17:41:50|12926|12914|12928.4|12916.4|12928.4|12916.4|12926|12914|0
1629999720000|2021-08-26 17:42:00|12928.5|12916.5|12929.7|12917.7|12929.7|12917.7|12928.4|12916.4|0
1629999730000|2021-08-26 17:42:10|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|0
1629999740000|2021-08-26 17:42:20|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|0
1629999750000|2021-08-26 17:42:30|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|7
1629999760000|2021-08-26 17:42:40|12931.9|12919.9|12932.2|12920.2|12932.2|12920.2|12931.9|12919.9|3
1629999780000|2021-08-26 17:43:00|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|0
1629999800000|2021-08-26 17:43:20|12932.2|12920.2|12933.4|12921.4|12934.6|12922.6|12932.2|12920.2|0
1629999810000|2021-08-26 17:43:30|||||||||2
1629999820000|2021-08-26 17:43:40|12933.3|12921.3|12933.3|12921.3|12933.3|12921.3|12933.3|12921.3|2
1629999830000|2021-08-26 17:43:50|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|0
1629999880000|2021-08-26 17:44:40|12933.4|12921.4|12932.2|12920.2|12933.4|12921.4|12932.2|12920.2|0
1629999890000|2021-08-26 17:44:50|12929.8|12917.8|12932|12920|12932|12920|12929.7|12917.7|1
1629999900000|2021-08-26 17:45:00|12930.9|12918.9|12930.8|12918.8|12932.1|12920.1|12930.8|12918.8|0
1629999910000|2021-08-26 17:45:10|12932|12920|12932.1|12920.1|12932.1|12920.1|12932|12920|2
1629999940000|2021-08-26 17:45:40|12932.2|12920.2|12934.7|12922.7|12934.7|12922.7|12932.2|12920.2|0
1629999950000|2021-08-26 17:45:50|12933.4|12921.4|12934.6|12922.6|12934.6|12922.6|12933.4|12921.4|1
1629999960000|2021-08-26 17:46:00|12933.4|12921.4|12935.9|12923.9|12936|12924|12932.2|12920.2|11
1629999970000|2021-08-26 17:46:10|12934.6|12922.6|12932.2|12920.2|12934.6|12922.6|12932.2|12920.2|0
1629999980000|2021-08-26 17:46:20|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|0
1629999990000|2021-08-26 17:46:30|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|10
1630000000000|2021-08-26 17:46:40|12937.1|12925.1|12937.1|12925.1|12937.3|12925.3|12937.1|12925.1|0
1630000020000|2021-08-26 17:47:00|||||||||5
1630000050000|2021-08-26 17:47:30|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|2
1630000060000|2021-08-26 17:47:40|12934.7|12922.7|12936.1|12924.1|12937.1|12925.1|12934.7|12922.7|5
1630000070000|2021-08-26 17:47:50|12937.3|12925.3|12938.4|12926.4|12938.4|12926.4|12937.3|12925.3|0
1630000080000|2021-08-26 17:48:00|12937.2|12925.2|12938.4|12926.4|12938.4|12926.4|12937.2|12925.2|0
1630000090000|2021-08-26 17:48:10|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|0
1630000110000|2021-08-26 17:48:30|12939.6|12927.6|12939.6|12927.6|12939.6|12927.6|12939.6|12927.6|0
1630000130000|2021-08-26 17:48:50|12937.2|12925.2|12937.2|12925.2|12937.3|12925.3|12937.2|12925.2|0
1630000140000|2021-08-26 17:49:00|12937.3|12925.3|12937.2|12925.2|12937.3|12925.3|12937.2|12925.2|0
1630000150000|2021-08-26 17:49:10|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|1
1630000160000|2021-08-26 17:49:20|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|5
1630000180000|2021-08-26 17:49:40|12934.7|12922.7|12939.6|12927.6|12939.6|12927.6|12934.7|12922.7|4
1630000200000|2021-08-26 17:50:00|12938.3|12926.3|12937.1|12925.1|12938.3|12926.3|12935.9|12923.9|0
1630000210000|2021-08-26 17:50:10|12937|12925|12934.7|12922.7|12937|12925|12934.6|12922.6|0
1630000220000|2021-08-26 17:50:20|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|0
1630000230000|2021-08-26 17:50:30|||||||||8
1630000240000|2021-08-26 17:50:40|||||||||2
1630000250000|2021-08-26 17:50:50|12937|12925|12939.5|12927.5|12939.5|12927.5|12937|12925|2
1630000270000|2021-08-26 17:51:10|12939.3|12927.3|12939.3|12927.3|12939.3|12927.3|12938.1|12926.1|7
1630000280000|2021-08-26 17:51:20|12937|12925|12937|12925|12937|12925|12937|12925|0
1630000300000|2021-08-26 17:51:40|||||||||4
1630000340000|2021-08-26 17:52:20|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1630000350000|2021-08-26 17:52:30|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|0
1630000360000|2021-08-26 17:52:40|12937|12925|12937|12925|12937|12925|12937|12925|0
1630000370000|2021-08-26 17:52:50|12939.3|12927.3|12938.2|12926.2|12939.3|12927.3|12938.2|12926.2|0
1630000380000|2021-08-26 17:53:00|12937|12925|12937|12925|12937|12925|12937|12925|0
1630000390000|2021-08-26 17:53:10|12934.6|12922.6|12935.8|12923.8|12937|12925|12934.6|12922.6|12
1630000400000|2021-08-26 17:53:20|12937|12925|12937|12925|12937|12925|12937|12925|0
1630000430000|2021-08-26 17:53:50|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|1
1630000440000|2021-08-26 17:54:00|12937|12925|12936.9|12924.9|12939.4|12927.4|12936.9|12924.9|8
1630000460000|2021-08-26 17:54:20|||||||||3
1630000470000|2021-08-26 17:54:30|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|8
1630000480000|2021-08-26 17:54:40|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|4
1630000500000|2021-08-26 17:55:00|12932|12920|12932|12920|12932|12920|12932|12920|6
1630000510000|2021-08-26 17:55:10|12931.9|12919.9|12933.1|12921.1|12934.3|12922.3|12931.9|12919.9|3
1630000520000|2021-08-26 17:55:20|12934.3|12922.3|12931.9|12919.9|12934.3|12922.3|12931.9|12919.9|0
1630000530000|2021-08-26 17:55:30|12929.4|12917.4|12929.4|12917.4|12930.6|12918.6|12929.4|12917.4|1
1630000540000|2021-08-26 17:55:40|12931.8|12919.8|12931.9|12919.9|12931.9|12919.9|12930.6|12918.6|0
1630000550000|2021-08-26 17:55:50|12930.7|12918.7|12931.9|12919.9|12931.9|12919.9|12930.7|12918.7|1
1630000560000|2021-08-26 17:56:00|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|10
1630000570000|2021-08-26 17:56:10|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|3
1630000590000|2021-08-26 17:56:30|12932|12920|12934.4|12922.4|12934.4|12922.4|12932|12920|12
1630000600000|2021-08-26 17:56:40|||||||||1
1630000610000|2021-08-26 17:56:50|12934.2|12922.2|12934.2|12922.2|12934.2|12922.2|12934.2|12922.2|5
1630000620000|2021-08-26 17:57:00|12933.1|12921.1|12931.9|12919.9|12934.4|12922.4|12931.9|12919.9|8
1630000630000|2021-08-26 17:57:10|12932|12920|12932|12920|12932|12920|12932|12920|3
1630000650000|2021-08-26 17:57:30|12934.4|12922.4|12932|12920|12934.4|12922.4|12932|12920|0
1630000660000|2021-08-26 17:57:40|12934.5|12922.5|12933.3|12921.3|12934.5|12922.5|12932|12920|10
1630000670000|2021-08-26 17:57:50|12932|12920|12932|12920|12932.1|12920.1|12932|12920|0
1630000680000|2021-08-26 17:58:00|12932.1|12920.1|12932|12920|12932.1|12920.1|12932|12920|10
1630000690000|2021-08-26 17:58:10|12929.6|12917.6|12932|12920|12932|12920|12929.6|12917.6|4
1630000700000|2021-08-26 17:58:20|||||||||10
1630000710000|2021-08-26 17:58:30|12932.1|12920.1|12932.1|12920.1|12934.6|12922.6|12932.1|12920.1|7
1630000720000|2021-08-26 17:58:40|12932|12920|12932|12920|12932|12920|12932|12920|7
1630000730000|2021-08-26 17:58:50|12933.2|12921.2|12932.1|12920.1|12934.5|12922.5|12932.1|12920.1|10
1630000740000|2021-08-26 17:59:00|12933.3|12921.3|12933.3|12921.3|12937|12925|12932.1|12920.1|0
1630000750000|2021-08-26 17:59:10|12932.2|12920.2|12934.4|12922.4|12934.5|12922.5|12932|12920|10
1630000770000|2021-08-26 17:59:30|12932|12920|12934.4|12922.4|12934.4|12922.4|12929.7|12917.7|0
1630000780000|2021-08-26 17:59:40|12933.2|12921.2|12934.5|12922.5|12934.5|12922.5|12932|12920|10
1630000790000|2021-08-26 17:59:50|12932.1|12920.1|12929.5|12917.5|12932.1|12920.1|12929.5|12917.5|1
1630000800000|2021-08-26 18:00:00|12929.6|12917.6|12930.6|12918.6|12932|12920|12929.5|12917.5|4
1630000810000|2021-08-26 18:00:10|12931.8|12919.8|12934.4|12922.4|12938.5|12923.6|12931.8|12918.5|12
1630000820000|2021-08-26 18:00:20|12934.3|12922.3|12934.3|12922.3|12934.3|12922.3|12934.3|12922.3|2
1630000830000|2021-08-26 18:00:30|12929.5|12917.5|12929.5|12917.5|12930.7|12918.7|12929.5|12917.5|2
1630000840000|2021-08-26 18:00:40|||||||||1
1630000850000|2021-08-26 18:00:50|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|1
1630000860000|2021-08-26 18:01:00|12930.7|12918.7|12930.7|12918.7|12930.7|12918.7|12929.4|12917.4|0
1630000870000|2021-08-26 18:01:10|12931.8|12919.8|12930.5|12918.5|12931.8|12919.8|12930.5|12918.5|5
1630000880000|2021-08-26 18:01:20|12931.8|12919.8|12930.6|12918.6|12931.8|12919.8|12929.3|12917.3|0
1630000890000|2021-08-26 18:01:30|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|0
1630000900000|2021-08-26 18:01:40|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|5
1630000910000|2021-08-26 18:01:50|12930.6|12918.6|12929.4|12917.4|12930.7|12918.7|12929.4|12917.4|0
1630000920000|2021-08-26 18:02:00|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|12929.4|12917.4|0
1630000930000|2021-08-26 18:02:10|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|0
1630000940000|2021-08-26 18:02:20|12931.8|12919.8|12930.5|12918.5|12931.8|12919.8|12930.5|12918.5|1
1630000950000|2021-08-26 18:02:30|12929.3|12917.3|12930.5|12918.5|12930.5|12918.5|12929.3|12917.3|5
1630000960000|2021-08-26 18:02:40|12930.6|12918.6|12931.8|12919.8|12931.8|12919.8|12930.6|12918.6|1
1630000970000|2021-08-26 18:02:50|12929.3|12917.3|12929.3|12917.3|12931.8|12919.8|12929.3|12917.3|3
1630000980000|2021-08-26 18:03:00|12929.4|12917.4|12929.2|12917.2|12930.5|12918.5|12929.2|12917.2|0
1630000990000|2021-08-26 18:03:10|12926.8|12914.8|12929.3|12917.3|12929.3|12917.3|12926.8|12914.8|3
1630001000000|2021-08-26 18:03:20|12928.1|12916.1|12926.9|12914.9|12928.1|12916.1|12926.9|12914.9|0
1630001010000|2021-08-26 18:03:30|12928.1|12916.1|12926.9|12914.9|12929.3|12917.3|12926.9|12914.9|0
1630001020000|2021-08-26 18:03:40|12929.3|12917.3|12928.4|12916.4|12929.4|12917.4|12928.2|12916.2|7
1630001030000|2021-08-26 18:03:50|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|0
1630001040000|2021-08-26 18:04:00|12928.3|12916.3|12928.3|12916.3|12928.3|12916.3|12928.3|12916.3|0
1630001050000|2021-08-26 18:04:10|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|0
1630001070000|2021-08-26 18:04:30|12930.7|12918.7|12930.7|12918.7|12930.7|12918.7|12930.7|12918.7|0
1630001090000|2021-08-26 18:04:50|12929.5|12917.5|12929.2|12917.2|12930.4|12918.4|12929.2|12917.2|3
1630071000000|2021-08-27 13:30:00|12960.3|12948.3|12949.7|12937.7|12960.3|12948.3|12942.6|12926.4|7
1630071010000|2021-08-27 13:30:10|12954.6|12942.6|12951.3|12931.3|12957.1|12945.1|12951.3|12931.3|5
1630071020000|2021-08-27 13:30:20|12952.5|12932.5|12958.4|12946.4|12959.6|12947.6|12951|12932.5|4
1630071030000|2021-08-27 13:30:30|12954.7|12942.7|12964.1|12934.1|12968|12943.9|12954.7|12929.2|4
1630071040000|2021-08-27 13:30:40|12965.3|12935.3|12956.2|12944.2|12968.9|12946.6|12956.1|12934.1|0
1630071050000|2021-08-27 13:30:50|12960.1|12940.1|12957.2|12945.2|12963.9|12946.6|12956|12940.1|0
1630071060000|2021-08-27 13:31:00|12956.1|12944.1|12954.7|12942.7|12961|12949|12953.5|12941.5|0
1630071070000|2021-08-27 13:31:10|12957.8|12937.8|12952.7|12932.7|12959|12939|12952.7|12927.7|1
1630071080000|2021-08-27 13:31:20|12953.9|12933.9|12958.9|12938.9|12962.7|12938.9|12952.7|12932.7|0
1630071090000|2021-08-27 13:31:30|12962.7|12932.7|12956.4|12936.4|12965.2|12940.1|12956.4|12932.7|0
1630071100000|2021-08-27 13:31:40|12957.6|12937.6|12966.4|12936.4|12966.4|12941.4|12957.6|12932.7|0
1630071110000|2021-08-27 13:31:50|12960.2|12940.2|12953.9|12933.9|12965.2|12941.4|12951.4|12931.4|0
1630071120000|2021-08-27 13:32:00|12952.7|12932.7|12947.7|12927.7|12953.9|12933.9|12947.7|12927.7|0
1630071130000|2021-08-27 13:32:10|12948.9|12928.9|12948.9|12928.9|12955.2|12935.7|12947.4|12924|1
1630071140000|2021-08-27 13:32:20|12944.8|12932.8|12944.8|12932.8|12944.9|12932.9|12943.5|12931.5|0
1630071150000|2021-08-27 13:32:30|12947.2|12935.2|12956.4|12936.4|12956.4|12936.4|12946|12934|1
1630071160000|2021-08-27 13:32:40|12957.6|12937.6|12961.4|12941.4|12961.4|12941.4|12956.4|12936.4|0
1630071180000|2021-08-27 13:33:00|12957.7|12937.7|12951.4|12931.4|12957.7|12937.7|12949|12929|0
1630071190000|2021-08-27 13:33:10|12952.7|12932.7|12952.7|12932.7|12952.7|12932.7|12949|12929|0
1630071200000|2021-08-27 13:33:20|12951.5|12931.5|12940|12928|12952.7|12932.7|12940|12928|0
1630071210000|2021-08-27 13:33:30|12944.1|12924.1|12944|12924|12944.1|12928|12940|12924|0
1630071220000|2021-08-27 13:33:40|12937.6|12925.6|12941.6|12921.6|12942.8|12926.8|12935.2|12921.6|0
1630071230000|2021-08-27 13:33:50|12942.8|12922.8|12952.7|12922.7|12952.8|12929.2|12941.2|12922.7|0
1630071240000|2021-08-27 13:34:00|12947.8|12927.8|12951.5|12931.5|12957.8|12932.7|12947.8|12927.8|0
1630071250000|2021-08-27 13:34:10|12951.6|12931.6|12943.9|12931.9|12951.6|12933|12943.9|12927.9|0
1630071260000|2021-08-27 13:34:20|12945|12933|12944.9|12932.9|12947.8|12933|12943.7|12927.8|5
1630071270000|2021-08-27 13:34:30|12951.4|12931.4|12948.6|12936.6|12953.9|12936.6|12948.6|12931.4|0
1630071280000|2021-08-27 13:34:40|12948.7|12936.7|12954.1|12934.1|12954.1|12937.8|12947.3|12934.1|4
1630071290000|2021-08-27 13:34:50|12954|12934|12955.2|12935.2|12956.5|12936.5|12954|12934|0
1630071300000|2021-08-27 13:35:00|12949.9|12937.9|12949.9|12937.9|12949.9|12937.9|12949.9|12937.9|0
1630071310000|2021-08-27 13:35:10|12945.1|12933.1|12949.8|12937.8|12949.8|12937.8|12945|12933|0
1630071320000|2021-08-27 13:35:20|12951|12939|12952.4|12940.4|12956.4|12940.4|12951|12936.4|2
1630071330000|2021-08-27 13:35:30|12954.9|12942.9|12958.6|12946.6|12959.9|12947.9|12954.9|12942.9|0
1630071340000|2021-08-27 13:35:40|12957.4|12945.4|12957.4|12945.4|12958.6|12946.6|12957.4|12945.4|0
1630071350000|2021-08-27 13:35:50|12954.9|12942.9|12960.2|12940.2|12961.5|12945.4|12954.9|12939|0
1630071360000|2021-08-27 13:36:00|12957.4|12945.4|12954.9|12942.9|12961.4|12945.4|12954.9|12940.2|0
1630071370000|2021-08-27 13:36:10|12957.4|12945.4|12961.4|12941.4|12961.4|12945.4|12954.7|12941.4|5
1630071380000|2021-08-27 13:36:20|12962.6|12942.6|12961.4|12941.4|12962.6|12942.6|12961.4|12941.4|0
1630071390000|2021-08-27 13:36:30|12962.6|12942.6|12961.4|12941.4|12962.6|12942.6|12960.2|12940.2|0
1630071400000|2021-08-27 13:36:40|12960.2|12940.2|12954.9|12942.9|12961.4|12942.9|12954.9|12940.2|0
1630071410000|2021-08-27 13:36:50|12953.7|12941.7|12960.2|12940.2|12961.4|12942.9|12953.7|12939|0
1630071420000|2021-08-27 13:37:00|12961.4|12941.4|12963.9|12943.9|12963.9|12947.8|12959.8|12941.4|0
1630071430000|2021-08-27 13:37:10|12963.8|12943.8|12962.6|12942.6|12963.9|12943.9|12961.4|12941.4|0
1630071440000|2021-08-27 13:37:20|12963.9|12943.9|12968.9|12948.9|12968.9|12951.6|12963.6|12943.9|0
1630071460000|2021-08-27 13:37:40|12970.1|12950.1|12970.1|12950.1|12973.8|12953.8|12970.1|12950.1|0
1630071470000|2021-08-27 13:37:50|12968.9|12948.9|12967.7|12947.7|12968.9|12951.6|12962.4|12946.4|0
1630071480000|2021-08-27 13:38:00|12962.4|12950.4|12957.4|12945.4|12965.1|12950.4|12957.4|12943.9|0
1630071490000|2021-08-27 13:38:10|12961.4|12941.4|12963.8|12951.8|12963.8|12951.8|12954.9|12941.4|2
1630071500000|2021-08-27 13:38:20|12962.6|12950.6|12958.5|12946.5|12969.1|12953.1|12958.5|12946.5|10
1630071510000|2021-08-27 13:38:30|12960.9|12948.9|12959|12939|12970.1|12948.9|12959|12939|0
1630071520000|2021-08-27 13:38:40|12956.6|12936.6|12957.8|12937.8|12957.8|12937.8|12956.6|12936.6|0
1630071540000|2021-08-27 13:39:00|12966.2|12946.2|12966.2|12946.2|12966.2|12946.2|12966.2|12946.2|0
1630071550000|2021-08-27 13:39:10|12973.4|12953.4|12975.8|12955.8|12975.8|12955.8|12973.4|12953.4|0
1630071560000|2021-08-27 13:39:20|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1630071570000|2021-08-27 13:39:30|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|0
1630071580000|2021-08-27 13:39:40|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1630071600000|2021-08-27 13:40:00|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|0
1630071610000|2021-08-27 13:40:10|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|0
1630071630000|2021-08-27 13:40:30|12973|12961|12973|12961|12973|12961|12973|12961|0
1630071640000|2021-08-27 13:40:40|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|0
1630071660000|2021-08-27 13:41:00|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1630071670000|2021-08-27 13:41:10|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|0
1630071690000|2021-08-27 13:41:30|12976.6|12964.6|12977.7|12965.7|12977.7|12965.7|12976.6|12964.6|0
1630071700000|2021-08-27 13:41:40|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1630071710000|2021-08-27 13:41:50|12976.3|12964.3|12977.6|12965.6|12977.6|12965.6|12976.3|12964.3|4
1630071720000|2021-08-27 13:42:00|12978.8|12966.8|12981.2|12969.2|12987.7|12970.4|12978.8|12966.8|0
1630071730000|2021-08-27 13:42:10|12983.6|12971.6|12981.2|12969.2|12984.8|12972.8|12978.8|12966.8|0
1630071740000|2021-08-27 13:42:20|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|0
1630071750000|2021-08-27 13:42:30|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|0
1630071760000|2021-08-27 13:42:40|12977.5|12965.5|12977.5|12965.5|12977.5|12965.5|12976.3|12964.3|0
1630071780000|2021-08-27 13:43:00|12978.7|12966.7|12973.9|12961.9|12981.2|12969.2|12973.9|12961.9|0
1630071790000|2021-08-27 13:43:10|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|12975.1|12963.1|0
1630071810000|2021-08-27 13:43:30|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|0
1630071820000|2021-08-27 13:43:40|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|0
1630071830000|2021-08-27 13:43:50|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|0
1630071840000|2021-08-27 13:44:00|12982.4|12970.4|12983.5|12971.5|12983.5|12971.5|12982.4|12970.4|0
1630071870000|2021-08-27 13:44:30|12984.7|12972.7|12983.5|12971.5|12984.7|12972.7|12983.5|12971.5|5
1630071880000|2021-08-27 13:44:40|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|0
1630071900000|2021-08-27 13:45:00|12983.5|12971.5|12983.5|12971.5|12983.5|12971.5|12983.5|12971.5|0
1630071910000|2021-08-27 13:45:10|12978.7|12966.7|12981.1|12969.1|12981.1|12969.1|12978.7|12966.7|6
1630071920000|2021-08-27 13:45:20|12982.3|12970.3|12982.3|12970.3|12982.3|12970.3|12982.3|12970.3|0
1630071930000|2021-08-27 13:45:30|12983.5|12971.5|12981.1|12969.1|12984.8|12972.8|12981.1|12969.1|0
1630071940000|2021-08-27 13:45:40|12982.3|12970.3|12978.8|12966.8|12983.5|12971.5|12978.7|12966.7|3
1630071960000|2021-08-27 13:46:00|12978.7|12966.7|12978.7|12966.7|12979.9|12967.9|12978.7|12966.7|0
1630071980000|2021-08-27 13:46:20|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|0
1630071990000|2021-08-27 13:46:30|12975.1|12963.1|12976.3|12964.3|12976.3|12964.3|12973.9|12961.9|1
1630072000000|2021-08-27 13:46:40|12977.5|12965.5|12975.1|12963.1|12977.5|12965.5|12973.9|12961.9|0
1630072010000|2021-08-27 13:46:50|12976.3|12964.3|12973.9|12961.9|12976.3|12964.3|12973.9|12961.9|0
1630072020000|2021-08-27 13:47:00|12973.8|12961.8|12973.7|12961.7|12973.8|12961.8|12973.7|12961.7|3
1630072030000|2021-08-27 13:47:10|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|0
1630072040000|2021-08-27 13:47:20|12975|12963|12975|12963|12975|12963|12975|12963|0
1630072050000|2021-08-27 13:47:30|12973.8|12961.8|12971.3|12959.3|12973.8|12961.8|12971.3|12959.3|2
1630072060000|2021-08-27 13:47:40|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|1
1630072080000|2021-08-27 13:48:00|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|2
1630072090000|2021-08-27 13:48:10|12973.6|12961.6|12974.8|12962.8|12974.8|12962.8|12973.6|12961.6|0
1630072100000|2021-08-27 13:48:20|12973.5|12961.5|12972.3|12960.3|12973.5|12961.5|12972.3|12960.3|0
1630072110000|2021-08-27 13:48:30|12973.5|12961.5|12978.8|12958.8|12978.8|12961.5|12973.5|12957.6|0
1630072120000|2021-08-27 13:48:40|12980|12960|12980|12960|12980|12960|12980|12960|0
1630072130000|2021-08-27 13:48:50|12977.6|12957.6|12977.6|12957.6|12977.6|12957.6|12977.6|12957.6|0
1630072140000|2021-08-27 13:49:00|12976.4|12956.4|12972.4|12960.4|12976.4|12961.6|12972.4|12956.4|0
1630072150000|2021-08-27 13:49:10|12972.2|12960.2|12970.9|12958.9|12972.2|12960.2|12970.9|12958.9|4
1630072160000|2021-08-27 13:49:20|12972.7|12952.7|12968.5|12956.5|12972.7|12956.5|12968.5|12952.7|4
1630072170000|2021-08-27 13:49:30|12966.1|12954.1|12966.2|12954.2|12966.2|12954.2|12963.7|12951.7|1
1630072190000|2021-08-27 13:49:50|12966.1|12954.1|12963.7|12951.7|12966.1|12954.1|12963.7|12951.7|0
1630072200000|2021-08-27 13:50:00|12966.1|12954.1|12964.9|12952.9|12966.1|12954.1|12964.9|12952.9|0
1630072210000|2021-08-27 13:50:10|12963.7|12951.7|12961.2|12949.2|12963.7|12951.7|12961.2|12949.2|0
1630072230000|2021-08-27 13:50:30|12961.1|12949.1|12961.2|12949.2|12961.2|12949.2|12961.1|12949.1|1
1630072240000|2021-08-27 13:50:40|12958.7|12946.7|12970.5|12940.5|12970.5|12949.2|12958.7|12940.5|8
1630072250000|2021-08-27 13:50:50|12965.4|12945.4|12965.4|12945.4|12965.4|12945.4|12965.4|12945.4|0
1630072260000|2021-08-27 13:51:00|12964.2|12944.2|12964.2|12944.2|12964.2|12944.2|12964.2|12944.2|0
1630072270000|2021-08-27 13:51:10|12958.2|12938.2|12958.2|12938.2|12958.2|12938.2|12958.2|12938.2|0
1630072300000|2021-08-27 13:51:40|12960.6|12940.6|12960.6|12940.6|12960.6|12940.6|12960.6|12940.6|0
1630072310000|2021-08-27 13:51:50|12956.5|12944.5|12960|12940|12960|12944.5|12956.5|12940|8
1630072330000|2021-08-27 13:52:10|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|0
1630072340000|2021-08-27 13:52:20|12955.1|12935.1|12957.6|12937.6|12957.6|12937.6|12955.1|12935.1|0
1630072360000|2021-08-27 13:52:40|12958.8|12938.8|12954.7|12942.7|12958.8|12942.7|12954.7|12938.8|0
1630072380000|2021-08-27 13:53:00|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|0
1630072390000|2021-08-27 13:53:10|12960.7|12948.7|12961.1|12941.1|12968.6|12948.7|12959.3|12938.6|2
1630072400000|2021-08-27 13:53:20|12961.2|12941.2|12961.2|12941.2|12962.4|12942.4|12959.9|12939.9|0
1630072420000|2021-08-27 13:53:40|12960|12940|12964.8|12944.8|12964.8|12944.8|12959.9|12939.9|0
1630072430000|2021-08-27 13:53:50|12963.6|12943.6|12959.9|12939.9|12963.6|12943.6|12959.9|12939.9|0
1630072440000|2021-08-27 13:54:00|12960|12940|12955.8|12943.8|12960|12943.8|12955.8|12939.9|0
1630072450000|2021-08-27 13:54:10|12953.4|12941.4|12948.5|12936.5|12953.4|12941.4|12948.5|12936.5|0
1630072460000|2021-08-27 13:54:20|12950.9|12938.9|12952.5|12932.5|12952.5|12938.9|12950.8|12932.5|2
1630072470000|2021-08-27 13:54:30|12953.7|12933.7|12948.4|12936.4|12953.7|12936.4|12948.4|12932.5|0
1630072480000|2021-08-27 13:54:40|12946|12934|12946|12934|12946|12934|12946|12934|0
1630072490000|2021-08-27 13:54:50|12947.3|12935.3|12954.5|12924.5|12954.5|12935.3|12946|12924.5|3
1630072500000|2021-08-27 13:55:00|12953.3|12923.3|12955.7|12925.7|12955.7|12925.7|12953.3|12923.3|0
1630072510000|2021-08-27 13:55:10|12953.3|12923.3|12955.7|12925.7|12955.7|12925.7|12953.3|12923.3|0
1630072520000|2021-08-27 13:55:20|12954.5|12924.5|12950.8|12920.8|12954.5|12924.5|12949.6|12919.6|0
1630072530000|2021-08-27 13:55:30|12949.6|12919.6|12949.6|12919.6|12949.6|12919.6|12949.6|12919.6|3
1630072540000|2021-08-27 13:55:40|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|0
1630072550000|2021-08-27 13:55:50|12940.4|12928.4|12944.4|12924.4|12944.4|12928.4|12940.4|12924.4|1
1630072570000|2021-08-27 13:56:10|12942|12922|12942|12922|12942|12922|12942|12922|0
1630072590000|2021-08-27 13:56:30|12940.8|12920.8|12940.8|12920.8|12940.8|12920.8|12940.8|12920.8|0
1630072600000|2021-08-27 13:56:40|12939.6|12919.6|12939.6|12919.6|12939.6|12919.6|12939.6|12919.6|0
1630072610000|2021-08-27 13:56:50|12940.8|12920.8|12939.6|12919.6|12940.8|12924.8|12936.8|12919.6|0
1630072620000|2021-08-27 13:57:00|12936.8|12924.8|12940.5|12928.5|12940.5|12928.5|12936.8|12924.8|2
1630072630000|2021-08-27 13:57:10|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|6
1630072640000|2021-08-27 13:57:20|12940.5|12928.5|12940.5|12928.5|12940.5|12928.5|12940.5|12928.5|0
1630072660000|2021-08-27 13:57:40|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|0
1630072670000|2021-08-27 13:57:50|12945.3|12933.3|12949.7|12929.7|12949.7|12933.3|12945.3|12929.7|1
1630072690000|2021-08-27 13:58:10|12949.6|12929.6|12944.4|12932.4|12949.6|12933.6|12944.4|12927.2|0
1630072700000|2021-08-27 13:58:20|12945.6|12933.6|12952.2|12932.2|12952.2|12936|12945.6|12932.2|0
1630072710000|2021-08-27 13:58:30|12953.4|12933.4|12952.2|12932.2|12953.4|12933.4|12952.2|12932.2|0
1630072720000|2021-08-27 13:58:40|12952.1|12932.1|12950.9|12930.9|12952.1|12932.1|12950.9|12930.9|0
1630072730000|2021-08-27 13:58:50|12949.7|12929.7|12954.6|12934.6|12954.6|12934.6|12949.7|12929.7|0
1630072740000|2021-08-27 13:59:00|12953.4|12933.4|12949.7|12929.7|12953.4|12933.4|12949.7|12929.7|0
1630072750000|2021-08-27 13:59:10|12953.5|12923.5|12951|12921|12953.5|12927.2|12947.2|12921|0
1630072770000|2021-08-27 13:59:30|12947.2|12927.2|12945.9|12925.9|12952.2|12927.2|12945.9|12921|0
1630072780000|2021-08-27 13:59:40|12947.3|12917.3|12942.2|12922.2|12947.3|12922.2|12942.2|12917.3|0
1630072790000|2021-08-27 13:59:50|12942.1|12922.1|12939.7|12919.7|12942.1|12922.1|12939.7|12919.7|0
1630072800000|2021-08-27 14:00:00|12938.5|12918.5|12932.4|12912.4|12940.9|12920.9|12931.2|12911.2|0
1630072810000|2021-08-27 14:00:10|12931.2|12911.2|12933.6|12913.6|12933.6|12913.6|12931.2|12911.2|0
1630072820000|2021-08-27 14:00:20|12936|12916|12933.6|12913.6|12936|12916|12933.6|12913.6|0
1630072830000|2021-08-27 14:00:30|12934.8|12914.8|12938.7|12908.7|12938.7|12918.6|12929.4|12908.7|3
1630072840000|2021-08-27 14:00:40|12933.7|12913.7|12930.6|12918.6|12934.8|12918.6|12930.6|12912.4|0
1630072850000|2021-08-27 14:00:50|12933.1|12921.1|12931.7|12919.7|12933.1|12921.1|12930.5|12918.5|0
1630072860000|2021-08-27 14:01:00|12931.8|12919.8|12935.5|12923.5|12935.5|12923.5|12931.8|12919.8|0
1630072880000|2021-08-27 14:01:20|12936.7|12924.7|12936.7|12924.7|12939.2|12927.2|12935.5|12923.5|2
1630072890000|2021-08-27 14:01:30|12938|12926|12938|12926|12938|12926|12938|12926|0
1630072900000|2021-08-27 14:01:40|12939.3|12927.3|12939.4|12927.4|12939.4|12927.4|12938.2|12926.2|3
1630072910000|2021-08-27 14:01:50|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|10
1630072920000|2021-08-27 14:02:00|12939.4|12927.4|12940.7|12928.7|12940.7|12928.7|12939.4|12927.4|0
1630073060000|2021-08-27 14:04:20|12955.1|12943.1|12960.7|12948.7|12960.7|12948.7|12955.1|12943.1|5
1630073070000|2021-08-27 14:04:30|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1630073080000|2021-08-27 14:04:40|12959.3|12947.3|12959.6|12947.6|12959.6|12947.6|12959.3|12947.3|1
1630073090000|2021-08-27 14:04:50|12959.5|12947.5|12959.3|12947.3|12959.5|12947.5|12959.3|12947.3|1
1630073100000|2021-08-27 14:05:00|12959.4|12947.4|12959.4|12947.4|12959.5|12947.5|12959.3|12947.3|9
1630073110000|2021-08-27 14:05:10|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|0
1630073120000|2021-08-27 14:05:20|12963.4|12943.4|12959.3|12947.3|12963.4|12947.4|12959.3|12943.4|0
1630073130000|2021-08-27 14:05:30|12959.2|12947.2|12959.3|12947.3|12959.3|12947.3|12959.2|12947.2|0
1630073140000|2021-08-27 14:05:40|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.3|12947.3|0
1630073150000|2021-08-27 14:05:50|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|0
1630073180000|2021-08-27 14:06:20|12959.2|12947.2|12963.4|12943.4|12963.4|12947.4|12959.2|12943.4|2
1630073190000|2021-08-27 14:06:30|12959.5|12947.5|12959.7|12947.7|12963.7|12947.7|12959.5|12943.6|0
1630073200000|2021-08-27 14:06:40|12963.8|12943.8|12959.8|12947.8|12963.8|12947.8|12959.8|12943.8|0
1630073210000|2021-08-27 14:06:50|12963.8|12943.8|12959.7|12947.7|12963.8|12947.7|12959.7|12943.8|0
1630073220000|2021-08-27 14:07:00|12963.8|12943.8|12963.8|12943.8|12963.8|12943.8|12963.8|12943.8|0
1630073230000|2021-08-27 14:07:10|12959.8|12947.8|12959.7|12947.7|12963.8|12947.8|12959.7|12943.8|0
1630073240000|2021-08-27 14:07:20|12959.8|12947.8|12959.8|12947.8|12963.8|12947.8|12959.8|12943.8|0
1630073260000|2021-08-27 14:07:40|12959.9|12947.9|12959.9|12947.9|12959.9|12947.9|12959.9|12947.9|1
1630073280000|2021-08-27 14:08:00|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|1
1630073300000|2021-08-27 14:08:20|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|0
1630073310000|2021-08-27 14:08:30|12969.7|12949.7|12969.7|12949.7|12969.7|12949.7|12969.7|12949.7|0
1630073320000|2021-08-27 14:08:40|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|0
1630073330000|2021-08-27 14:08:50|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12963.3|12951.3|0
1630073340000|2021-08-27 14:09:00|12965.7|12953.7|12963.2|12951.2|12965.7|12953.7|12963.2|12951.2|1
1630073350000|2021-08-27 14:09:10|12962|12950|12962|12950|12962|12950|12962|12950|0
1630073360000|2021-08-27 14:09:20|12961.9|12949.9|12963.2|12951.2|12963.2|12951.2|12961.9|12949.9|0
1630073370000|2021-08-27 14:09:30|12962|12950|12960.7|12948.7|12963.2|12951.2|12960.7|12948.7|0
1630073380000|2021-08-27 14:09:40|12958.3|12946.3|12955.6|12943.6|12962.1|12946.3|12955.6|12939.7|0
1630073390000|2021-08-27 14:09:50|12955.7|12943.7|12955.8|12943.8|12955.8|12943.8|12955.7|12943.7|2
1630073400000|2021-08-27 14:10:00|12958.2|12946.2|12955.9|12943.9|12958.3|12946.3|12955.9|12943.9|3
1630073420000|2021-08-27 14:10:20|12956|12944|12955.9|12943.9|12956|12944|12955.9|12943.9|1
1630073440000|2021-08-27 14:10:40|12956|12944|12956|12944|12956|12944|12956|12944|1
1630073450000|2021-08-27 14:10:50|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|3
1630073510000|2021-08-27 14:11:50|12956.2|12936.2|12955|12935|12956.2|12936.2|12955|12935|3
1630073520000|2021-08-27 14:12:00|12953.8|12933.8|12952.6|12932.6|12953.8|12933.8|12952.6|12932.6|0
1630073540000|2021-08-27 14:12:20|12951.4|12931.4|12949.9|12929.9|12956.2|12931.4|12949.9|12925|0
1630073550000|2021-08-27 14:12:30|12947.5|12927.5|12947.4|12927.4|12947.5|12927.5|12947.4|12927.4|0
1630073560000|2021-08-27 14:12:40|12945|12925|12945|12925|12947.4|12927.4|12944.9|12924.9|0
1630073570000|2021-08-27 14:12:50|12946.2|12926.2|12945.1|12925.1|12947.4|12927.4|12945|12925|0
1630073580000|2021-08-27 14:13:00|12947.5|12927.5|12949.9|12929.9|12949.9|12929.9|12947.5|12927.5|0
1630073620000|2021-08-27 14:13:40|12948.7|12928.7|12948.7|12928.7|12948.7|12928.7|12948.7|12928.7|0
1630073630000|2021-08-27 14:13:50|12949.9|12929.9|12957.4|12927.4|12957.4|12929.9|12949.9|12927.4|0
1630073640000|2021-08-27 14:14:00|12949.9|12929.9|12949.9|12929.9|12949.9|12929.9|12949.9|12929.9|0
1630073650000|2021-08-27 14:14:10|12948.7|12928.7|12945.1|12925.1|12948.7|12928.7|12943.9|12923.9|1
1630073660000|2021-08-27 14:14:20|12947.5|12927.5|12955|12925|12955|12927.5|12947.5|12922.6|0
1630073680000|2021-08-27 14:14:40|12953.8|12923.8|12948.7|12928.7|12953.8|12928.7|12948.7|12923.8|0
1630073690000|2021-08-27 14:14:50|12947.5|12927.5|12947.5|12927.5|12947.5|12927.5|12946.3|12926.3|0
1630073700000|2021-08-27 14:15:00|12946.3|12926.3|12947.6|12927.6|12947.6|12927.6|12946.3|12926.3|0
1630073710000|2021-08-27 14:15:10|12947.7|12927.7|12950.1|12930.1|12950.1|12930.1|12947.7|12927.7|0
1630073730000|2021-08-27 14:15:30|12948.9|12928.9|12948.9|12928.9|12948.9|12928.9|12948.9|12928.9|0
1630073740000|2021-08-27 14:15:40|12950.1|12930.1|12950.1|12930.1|12950.1|12930.1|12948.9|12928.9|0
1630073760000|2021-08-27 14:16:00|12946.2|12934.2|12946.2|12934.2|12952.7|12934.2|12946.2|12931.4|0
1630073780000|2021-08-27 14:16:20|12951.4|12931.4|12952.7|12932.7|12952.7|12932.7|12951.4|12931.4|0
1630073790000|2021-08-27 14:16:30|12951.5|12931.5|12950.1|12930.1|12952.6|12934.2|12946.2|12930.1|0
1630073800000|2021-08-27 14:16:40|12943.7|12931.7|12940|12928|12946.5|12931.7|12940|12926.5|0
1630073810000|2021-08-27 14:16:50|12941.2|12929.2|12942.5|12930.5|12943.7|12931.7|12941.2|12929.2|3
1630073820000|2021-08-27 14:17:00|12941.2|12929.2|12943.7|12931.7|12943.7|12931.7|12941.2|12929.2|0
1630073840000|2021-08-27 14:17:20|12942.4|12930.4|12941.2|12929.2|12942.4|12930.4|12941.2|12929.2|0
1630073850000|2021-08-27 14:17:30|12945.2|12925.2|12945.2|12925.2|12945.2|12925.2|12945.2|12925.2|0
1630073860000|2021-08-27 14:17:40|12938.7|12926.7|12944|12924|12944|12926.7|12938.7|12924|0
1630073870000|2021-08-27 14:17:50|12941.2|12929.2|12945.2|12925.2|12946.4|12929.2|12941.2|12925.2|0
1630073880000|2021-08-27 14:18:00|12946.5|12926.5|12950.2|12930.2|12950.2|12930.2|12946.5|12926.5|0
1630073890000|2021-08-27 14:18:10|12946.2|12934.2|12952.7|12932.7|12952.7|12934.2|12946.2|12930.3|0
1630073900000|2021-08-27 14:18:20|12946.2|12934.2|12956.5|12936.5|12956.5|12939.2|12946.2|12930.3|0
1630073910000|2021-08-27 14:18:30|12952.4|12940.4|12947.4|12935.4|12955.2|12940.4|12947.4|12932.7|0
1630073920000|2021-08-27 14:18:40|12946.2|12934.2|12951.5|12931.5|12951.5|12934.2|12946.2|12930.3|0
1630073930000|2021-08-27 14:18:50|12946.2|12934.2|12945|12933|12950.2|12934.2|12945|12929|0
1630073940000|2021-08-27 14:19:00|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|0
1630073950000|2021-08-27 14:19:10|12951.5|12931.5|12952.7|12932.7|12952.7|12932.7|12951.5|12931.5|0
1630073960000|2021-08-27 14:19:20|12951.5|12931.5|12948.9|12936.9|12951.5|12936.9|12946.3|12931.5|1
1630073980000|2021-08-27 14:19:40|12951.4|12939.4|12951.4|12939.4|12951.4|12939.4|12947.7|12935.7|5
1630073990000|2021-08-27 14:19:50|12949|12937|12946.5|12934.5|12949|12937|12946.5|12934.5|0
1630074000000|2021-08-27 14:20:00|12947.8|12935.8|12947.8|12935.8|12947.8|12935.8|12947.8|12935.8|0
1630074010000|2021-08-27 14:20:10|12949|12937|12949|12937|12949|12937|12949|12937|0
1630074020000|2021-08-27 14:20:20|12947.8|12935.8|12946.6|12934.6|12947.8|12935.8|12946.6|12934.6|2
1630074030000|2021-08-27 14:20:30|12944.2|12932.2|12944.2|12932.2|12945.4|12933.4|12944.2|12932.2|1
1630074040000|2021-08-27 14:20:40|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|0
1630074050000|2021-08-27 14:20:50|12945.4|12933.4|12941.7|12929.7|12945.4|12933.4|12941.7|12929.7|0
1630074060000|2021-08-27 14:21:00|12942.9|12930.9|12943.1|12923.1|12948|12931|12941.7|12923.1|1
1630074070000|2021-08-27 14:21:10|12943|12923|12950.4|12920.4|12950.4|12923|12943|12918|0
1630074080000|2021-08-27 14:21:20|12943|12923|12950.5|12920.5|12950.5|12923|12943|12920.4|0
1630074090000|2021-08-27 14:21:30|12951.7|12921.7|12943|12923|12951.7|12924.2|12943|12919.2|0
1630074100000|2021-08-27 14:21:40|12941.7|12921.7|12940.5|12920.5|12941.7|12921.7|12940.5|12920.5|0
1630074110000|2021-08-27 14:21:50|12939.3|12919.3|12940.5|12920.5|12940.5|12920.5|12939.3|12919.3|0
1630074130000|2021-08-27 14:22:10|12940.4|12920.4|12938|12918|12940.4|12920.4|12938|12918|1
1630074150000|2021-08-27 14:22:30|12940.5|12920.5|12940.5|12920.5|12940.5|12920.5|12940.5|12920.5|0
1630074160000|2021-08-27 14:22:40|12939.2|12919.2|12938|12918|12939.2|12919.2|12938|12918|0
1630074240000|2021-08-27 14:24:00|12935.6|12915.6|12935.6|12915.6|12935.6|12915.6|12935.6|12915.6|0
1630074250000|2021-08-27 14:24:10|12936.8|12916.8|12936.8|12916.8|12938|12918|12935.6|12915.6|0
1630074270000|2021-08-27 14:24:30|12938|12918|12935.5|12915.5|12938|12918|12935.5|12915.5|0
1630074290000|2021-08-27 14:24:50|12933.1|12913.1|12935.5|12915.5|12935.5|12915.5|12933.1|12913.1|0
1630074300000|2021-08-27 14:25:00|12934.3|12914.3|12934.3|12914.3|12934.3|12914.3|12934.3|12914.3|0
1630074310000|2021-08-27 14:25:10|12933.1|12913.1|12933.1|12913.1|12933.1|12913.1|12933.1|12913.1|0
1630074340000|2021-08-27 14:25:40|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|1
1630074360000|2021-08-27 14:26:00|12930.7|12918.7|12929.4|12917.4|12931.8|12919.8|12929.4|12917.4|0
1630074380000|2021-08-27 14:26:20|||||||||1
1630074420000|2021-08-27 14:27:00|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|0
1630074430000|2021-08-27 14:27:10|12938.2|12908.2|12938.2|12908.2|12938.2|12908.2|12938.2|12908.2|3
1630074440000|2021-08-27 14:27:20|12929.7|12917.7|12940.7|12910.7|12940.7|12917.7|12929.7|12908.3|2
1630074450000|2021-08-27 14:27:30|12938.3|12908.3|12933.4|12913.4|12938.3|12913.4|12933.4|12908.3|2
1630074470000|2021-08-27 14:27:50|12938.3|12908.3|12939.5|12909.5|12939.5|12909.5|12938.3|12908.3|0
1630074480000|2021-08-27 14:28:00|12938.3|12908.3|12940.8|12910.8|12940.8|12910.8|12938.3|12908.3|0
1630074510000|2021-08-27 14:28:30|12939.6|12909.6|12933.4|12913.4|12939.6|12913.4|12933.4|12908.4|0
1630074520000|2021-08-27 14:28:40|12938.4|12908.4|12938.4|12908.4|12938.4|12908.4|12938.4|12908.4|0
1630074530000|2021-08-27 14:28:50|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|0
1630074540000|2021-08-27 14:29:00|12930.9|12910.9|12940.8|12910.8|12940.8|12910.9|12930.9|12908.4|0
1630074550000|2021-08-27 14:29:10|12939.6|12909.6|12938.4|12908.4|12939.6|12909.6|12938.4|12908.4|0
1630074560000|2021-08-27 14:29:20|12940.8|12910.8|12942|12912|12943.2|12913.2|12940.8|12910.8|0
1630074580000|2021-08-27 14:29:40|12940.8|12910.8|12940.9|12910.9|12942.1|12912.1|12940.8|12910.8|0
1630074590000|2021-08-27 14:29:50|12943.3|12913.3|12943.3|12913.3|12943.3|12913.3|12943.3|12913.3|0
1630074600000|2021-08-27 14:30:00|12937|12917|12935.8|12915.8|12937|12917|12935.8|12915.8|0
1630074610000|2021-08-27 14:30:10|12932.1|12912.1|12930.8|12910.8|12932.1|12912.1|12930.8|12910.8|0
1630074620000|2021-08-27 14:30:20|12928.3|12908.3|12928.3|12908.3|12928.3|12908.3|12928.3|12908.3|0
1630074630000|2021-08-27 14:30:30|12925.9|12905.9|12925.9|12905.9|12925.9|12905.9|12925.9|12905.9|0
1630074660000|2021-08-27 14:31:00|12926|12906|12925.9|12905.9|12926|12906|12925.9|12905.9|0
1630074680000|2021-08-27 14:31:20|12922|12910|12925.9|12905.9|12927.1|12910|12922|12905.9|0
1630074740000|2021-08-27 14:32:20|12927.1|12907.1|12925.9|12905.9|12927.1|12907.1|12923.4|12903.4|0
1630074750000|2021-08-27 14:32:30|12924.7|12904.7|12924.7|12904.7|12924.7|12904.7|12924.7|12904.7|0
1630074760000|2021-08-27 14:32:40|12925.9|12905.9|12925.9|12905.9|12925.9|12905.9|12925.9|12905.9|0
1630074780000|2021-08-27 14:33:00|12924.7|12904.7|12914.5|12902.5|12924.7|12904.7|12914.5|12902.5|0
1630074790000|2021-08-27 14:33:10|12914.7|12902.7|12913.3|12901.3|12918.4|12905|12912|12898.4|2
1630074800000|2021-08-27 14:33:20|12913.2|12901.2|12913.3|12901.3|12913.3|12901.3|12912|12900|0
1630074810000|2021-08-27 14:33:30|12919.7|12899.7|12920.9|12900.9|12921|12901|12919.7|12899.7|0
1630074820000|2021-08-27 14:33:40|12921|12901|12922.2|12902.2|12922.2|12902.2|12921|12901|0
1630074840000|2021-08-27 14:34:00|12929.7|12899.7|12935.7|12905.7|12935.7|12905.8|12924.6|12899.7|0
1630074850000|2021-08-27 14:34:10|12934.5|12904.5|12933.3|12903.3|12934.5|12908.3|12928.3|12903.3|0
1630074860000|2021-08-27 14:34:20|12929.6|12909.6|12928.3|12908.3|12929.6|12909.6|12928.3|12908.3|0
1630074870000|2021-08-27 14:34:30|12927.1|12907.1|12928.3|12908.3|12928.3|12908.3|12925.9|12905.9|0
1630074880000|2021-08-27 14:34:40|12927.1|12907.1|12929.6|12909.6|12934.5|12909.6|12927.1|12904.5|0
1630074930000|2021-08-27 14:35:30|12930.8|12910.8|12930.8|12910.8|12933.2|12913.2|12930.8|12910.8|0
1630074940000|2021-08-27 14:35:40|12932|12912|12928.3|12908.3|12932|12912|12928.3|12908.3|0
1630074950000|2021-08-27 14:35:50|12929.6|12909.6|12930.7|12910.7|12930.7|12910.7|12929.6|12909.6|0
1630074960000|2021-08-27 14:36:00|12928.3|12908.3|12935.7|12905.7|12935.7|12910.8|12928.3|12904.5|0
1630074970000|2021-08-27 14:36:10|12937|12907|12935.7|12905.7|12937|12907|12935.7|12905.7|0
1630074980000|2021-08-27 14:36:20|12935.8|12905.8|12935.7|12905.7|12937|12907|12935.7|12905.7|0
1630074990000|2021-08-27 14:36:30|12930.7|12910.7|12933.3|12903.3|12933.3|12910.7|12928.3|12903.3|0
1630075000000|2021-08-27 14:36:40|12935.7|12905.7|12930.8|12910.8|12935.7|12910.8|12930.8|12905.7|0
1630075010000|2021-08-27 14:36:50|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|0
1630075020000|2021-08-27 14:37:00|12932|12912|12932.1|12912.1|12932.1|12912.1|12932|12912|0
1630075030000|2021-08-27 14:37:10|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|0
1630075080000|2021-08-27 14:38:00|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|0
1630075090000|2021-08-27 14:38:10|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|0
1630075120000|2021-08-27 14:38:40|12930.8|12910.8|12932.1|12912.1|12932.1|12912.1|12930.8|12910.8|0
1630075140000|2021-08-27 14:39:00|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|0
1630075170000|2021-08-27 14:39:30|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|0
1630075180000|2021-08-27 14:39:40|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|12933.3|12913.3|0
1630075200000|2021-08-27 14:40:00|12938.3|12908.3|12938.3|12908.3|12938.3|12908.3|12938.3|12908.3|0
1630075210000|2021-08-27 14:40:10|12940.7|12910.7|12940.7|12910.7|12940.7|12910.7|12940.7|12910.7|0
1630075230000|2021-08-27 14:40:30|12940.8|12910.8|12933.3|12913.3|12940.8|12915.7|12933.3|12909.5|0
1630075240000|2021-08-27 14:40:40|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|12932.1|12912.1|0
1630075260000|2021-08-27 14:41:00|12930.9|12910.9|12930.9|12910.9|12930.9|12910.9|12930.9|12910.9|0
1630075270000|2021-08-27 14:41:10|12926.8|12914.8|12926.8|12914.8|12926.8|12914.8|12926.8|12914.8|0
1630075280000|2021-08-27 14:41:20|12920.7|12908.7|12919.5|12907.5|12920.7|12908.7|12919.5|12907.5|0
1630075290000|2021-08-27 14:41:30|12921.8|12909.8|12921.8|12909.8|12921.8|12909.8|12921.8|12909.8|0
1630075330000|2021-08-27 14:42:10|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|0
1630075350000|2021-08-27 14:42:30|12921.8|12909.8|12924.2|12912.2|12924.2|12912.2|12921.8|12909.8|0
1630075360000|2021-08-27 14:42:40|||||||||1
1630075370000|2021-08-27 14:42:50|12921.8|12909.8|12921.8|12909.8|12921.8|12909.8|12921.8|12909.8|0
1630075380000|2021-08-27 14:43:00|12920.6|12908.6|12921.8|12909.8|12921.8|12909.8|12920.6|12908.6|0
1630075390000|2021-08-27 14:43:10|12924.2|12912.2|12921.9|12909.9|12924.3|12912.3|12921.9|12909.9|0
1630075410000|2021-08-27 14:43:30|12926.7|12914.7|12926.7|12914.7|12926.7|12914.7|12926.7|12914.7|0
1630075430000|2021-08-27 14:43:50|12929.2|12917.2|12929.2|12917.2|12929.2|12917.2|12929.2|12917.2|0
1630075440000|2021-08-27 14:44:00|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|5
1630075450000|2021-08-27 14:44:10|12928.1|12916.1|12928.1|12916.1|12928.1|12916.1|12928.1|12916.1|0
1630075470000|2021-08-27 14:44:30|12929.3|12917.3|12933.2|12913.2|12933.2|12917.3|12929.3|12913.2|5
1630075480000|2021-08-27 14:44:40|12929.6|12917.6|12927.1|12915.1|12929.6|12917.6|12927.1|12915.1|3
1630075490000|2021-08-27 14:44:50|12927.2|12915.2|12928.3|12916.3|12928.3|12916.3|12927.2|12915.2|0
1630075500000|2021-08-27 14:45:00|12927.1|12915.1|12929.6|12917.6|12929.6|12917.6|12927.1|12915.1|5
1630075510000|2021-08-27 14:45:10|12928.4|12916.4|12928.4|12916.4|12928.4|12916.4|12928.4|12916.4|0
1630075530000|2021-08-27 14:45:30|12929.6|12917.6|12929.7|12917.7|12929.7|12917.7|12929.6|12917.6|2
1630075550000|2021-08-27 14:45:50|12929.6|12917.6|12927.2|12915.2|12929.6|12917.6|12927.2|12915.2|4
1630075580000|2021-08-27 14:46:20|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|0
1630075590000|2021-08-27 14:46:30|12927.2|12915.2|12928.4|12916.4|12928.4|12916.4|12927.2|12915.2|0
1630075600000|2021-08-27 14:46:40|12928.1|12916.1|12928.1|12916.1|12928.1|12916.1|12928.1|12916.1|3
1630075610000|2021-08-27 14:46:50|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|0
1630075620000|2021-08-27 14:47:00|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|12929.3|12917.3|0
1630075630000|2021-08-27 14:47:10|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|0
1630075650000|2021-08-27 14:47:30|12924.5|12912.5|12922|12910|12924.5|12912.5|12922|12910|0
1630075670000|2021-08-27 14:47:50|12920.8|12908.8|12922|12910|12922|12910|12920.8|12908.8|0
1630075680000|2021-08-27 14:48:00|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|0
1630075690000|2021-08-27 14:48:10|12920.8|12908.8|12920.9|12908.9|12920.9|12908.9|12919.6|12907.6|0
1630075700000|2021-08-27 14:48:20|12920.8|12908.8|12919.6|12907.6|12920.8|12908.8|12919.6|12907.6|0
1630075710000|2021-08-27 14:48:30|12920.9|12908.9|12920.8|12908.8|12920.9|12908.9|12919.6|12907.6|0
1630075720000|2021-08-27 14:48:40|12919.6|12907.6|12919.6|12907.6|12920.9|12908.9|12919.6|12907.6|0
1630075760000|2021-08-27 14:49:20|12917.2|12905.2|12919.6|12907.6|12919.6|12907.6|12917.2|12905.2|0
1630075770000|2021-08-27 14:49:30|12917.2|12905.2|12919.7|12907.7|12919.7|12907.7|12917.2|12905.2|1
1630075800000|2021-08-27 14:50:00|12918.5|12906.5|12918.5|12906.5|12918.5|12906.5|12918.5|12906.5|0
1630075810000|2021-08-27 14:50:10|12919.7|12907.7|12923.3|12911.3|12923.3|12911.3|12919.7|12907.7|0
1630075830000|2021-08-27 14:50:30|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|0
1630075840000|2021-08-27 14:50:40|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|0
1630075860000|2021-08-27 14:51:00|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|0
1630075910000|2021-08-27 14:51:50|12922.1|12910.1|12923.3|12911.3|12923.3|12911.3|12922.1|12910.1|0
1630075930000|2021-08-27 14:52:10|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|2
1630075960000|2021-08-27 14:52:40|12923.3|12911.3|12924.8|12912.8|12924.8|12912.8|12923.3|12911.3|2
1630075970000|2021-08-27 14:52:50|12926.2|12906.2|12926.2|12906.2|12926.2|12906.2|12926.2|12906.2|3
1630075980000|2021-08-27 14:53:00|12922.4|12910.4|12923.6|12911.6|12923.6|12911.6|12922.4|12910.4|0
1630075990000|2021-08-27 14:53:10|12927.4|12907.4|12928.6|12908.6|12928.6|12908.6|12927.4|12907.4|13
1630076000000|2021-08-27 14:53:20|12924.5|12912.5|12929.3|12917.3|12929.3|12917.3|12924.5|12912.5|0
1630076010000|2021-08-27 14:53:30|12928.1|12916.1|12928.2|12916.2|12928.2|12916.2|12928.1|12916.1|0
1630076020000|2021-08-27 14:53:40|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|0
1630076050000|2021-08-27 14:54:10|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|0
1630076060000|2021-08-27 14:54:20|12933.1|12921.1|12934.5|12922.5|12934.5|12922.5|12933.1|12921.1|3
1630076070000|2021-08-27 14:54:30|12938.4|12918.4|12934.7|12914.7|12938.4|12918.4|12934.7|12914.7|0
1630076080000|2021-08-27 14:54:40|12933.5|12913.5|12933.5|12913.5|12933.5|12913.5|12933.5|12913.5|0
1630076090000|2021-08-27 14:54:50|12934.8|12914.8|12935.9|12915.9|12936|12916|12934.8|12914.8|0
1630076110000|2021-08-27 14:55:10|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|0
1630076130000|2021-08-27 14:55:30|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|0
1630076140000|2021-08-27 14:55:40|12928.5|12916.5|12927.3|12915.3|12928.5|12916.5|12927.3|12915.3|0
1630076160000|2021-08-27 14:56:00|12927.2|12915.2|12924.8|12912.8|12927.3|12915.3|12924.8|12912.8|1
1630076170000|2021-08-27 14:56:10|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|0
1630076190000|2021-08-27 14:56:30|12927.3|12915.3|12927.3|12915.3|12927.3|12915.3|12927.3|12915.3|0
1630076250000|2021-08-27 14:57:30|12928.5|12916.5|12928.5|12916.5|12928.5|12916.5|12928.5|12916.5|0
1630076260000|2021-08-27 14:57:40|12929.7|12917.7|12928.5|12916.5|12929.7|12917.7|12927.3|12915.3|0
1630076280000|2021-08-27 14:58:00|12929.7|12917.7|12932.1|12920.1|12932.1|12920.1|12929.7|12917.7|0
1630076290000|2021-08-27 14:58:10|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|1
1630076310000|2021-08-27 14:58:30|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|0
1630076320000|2021-08-27 14:58:40|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|0
1630076370000|2021-08-27 14:59:30|12930.9|12918.9|12927.3|12915.3|12930.9|12918.9|12927.3|12915.3|0
1630076390000|2021-08-27 14:59:50|12926.1|12914.1|12924.9|12912.9|12926.1|12914.1|12924.9|12912.9|0
1630076400000|2021-08-27 15:00:00|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|0
1630076410000|2021-08-27 15:00:10|12924.9|12912.9|12924.9|12912.9|12924.9|12912.9|12924.9|12912.9|0
1630076420000|2021-08-27 15:00:20|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|0
1630076430000|2021-08-27 15:00:30|12927.3|12915.3|12927.3|12915.3|12928.5|12916.5|12927.3|12915.3|0
1630076500000|2021-08-27 15:01:40|12928.5|12916.5|12929.7|12917.7|12929.7|12917.7|12928.5|12916.5|0
1630076520000|2021-08-27 15:02:00|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|0
1630076530000|2021-08-27 15:02:10|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|0
1630076550000|2021-08-27 15:02:30|12929.7|12917.7|12927.3|12915.3|12929.7|12917.7|12927.3|12915.3|0
1630076560000|2021-08-27 15:02:40|12928.5|12916.5|12927.3|12915.3|12928.5|12916.5|12927.3|12915.3|0
1630076590000|2021-08-27 15:03:10|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|0
1630076620000|2021-08-27 15:03:40|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1630076640000|2021-08-27 15:04:00|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|0
1630076650000|2021-08-27 15:04:10|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1630076680000|2021-08-27 15:04:40|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|0
1630076690000|2021-08-27 15:04:50|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|0
1630076700000|2021-08-27 15:05:00|12932.4|12912.4|12932.4|12912.4|12932.4|12912.4|12932.4|12912.4|1
1630076710000|2021-08-27 15:05:10|12933.6|12913.6|12933.6|12913.6|12933.6|12913.6|12933.6|12913.6|0
1630076720000|2021-08-27 15:05:20|12932.4|12912.4|12930|12910|12932.4|12912.4|12930|12910|0
1630076740000|2021-08-27 15:05:40|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|0
1630076770000|2021-08-27 15:06:10|12930|12910|12930|12910|12930|12910|12930|12910|0
1630076780000|2021-08-27 15:06:20|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|0
1630076790000|2021-08-27 15:06:30|12930|12910|12931.2|12911.2|12931.2|12911.2|12930|12910|0
1630076800000|2021-08-27 15:06:40|12933.6|12913.6|12933.6|12913.6|12933.6|12913.6|12933.6|12913.6|0
1630076810000|2021-08-27 15:06:50|12932.4|12912.4|12933.6|12913.6|12933.6|12913.6|12932.4|12912.4|0
1630076850000|2021-08-27 15:07:30|12934.8|12914.8|12934.8|12914.8|12934.8|12914.8|12934.8|12914.8|0
1630076860000|2021-08-27 15:07:40|12933.6|12913.6|12931.2|12911.2|12933.6|12913.6|12931.2|12911.2|0
1630076870000|2021-08-27 15:07:50|||||||||1
1630076890000|2021-08-27 15:08:10|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|0
1630076910000|2021-08-27 15:08:30|12927|12915|12927|12915|12927|12915|12927|12915|0
1630076920000|2021-08-27 15:08:40|12931|12911|12927|12915|12931|12915|12925.8|12909.8|0
1630076930000|2021-08-27 15:08:50|12929.8|12909.8|12931|12911|12931|12913.8|12924.5|12909.8|0
1630076940000|2021-08-27 15:09:00|12929.8|12909.8|12924.5|12912.5|12929.8|12912.5|12924.5|12909.8|0
1630076970000|2021-08-27 15:09:30|12923.3|12911.3|12919.5|12907.5|12923.3|12911.3|12919.5|12907.5|0
1630076980000|2021-08-27 15:09:40|12923.8|12903.8|12923.8|12903.8|12923.8|12903.8|12923.8|12903.8|1
1630076990000|2021-08-27 15:09:50|12923.7|12903.7|12923.7|12903.7|12923.7|12907.8|12919.8|12903.7|0
1630077030000|2021-08-27 15:10:30|12921.2|12901.2|12921.2|12901.2|12921.2|12901.2|12921.2|12901.2|0
1630077040000|2021-08-27 15:10:40|12921.1|12901.1|12918.7|12898.7|12921.1|12901.1|12918.7|12898.7|0
1630077060000|2021-08-27 15:11:00|12921.2|12901.2|12918.7|12898.7|12921.2|12901.2|12918.7|12898.7|0
1630077070000|2021-08-27 15:11:10|12919.9|12899.9|12919.9|12899.9|12919.9|12899.9|12919.9|12899.9|0
1630077080000|2021-08-27 15:11:20|12916.1|12904.1|12916.1|12904.1|12916.1|12904.1|12916.1|12904.1|0
1630077090000|2021-08-27 15:11:30|12917.3|12905.3|12917.3|12905.3|12917.3|12905.3|12917.3|12905.3|0
1630077120000|2021-08-27 15:12:00|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|0
1630077130000|2021-08-27 15:12:10|12918.5|12906.5|12918.5|12906.5|12919.7|12907.7|12918.5|12906.5|2
1630077140000|2021-08-27 15:12:20|12918.6|12906.6|12917.4|12905.4|12918.6|12906.6|12917.4|12905.4|0
1630077160000|2021-08-27 15:12:40|12918.6|12906.6|12918.6|12906.6|12918.6|12906.6|12918.6|12906.6|4
1630077170000|2021-08-27 15:12:50|12917.4|12905.4|12917.4|12905.4|12917.4|12905.4|12917.4|12905.4|0
1630077180000|2021-08-27 15:13:00|12917.3|12905.3|12914.9|12902.9|12917.3|12905.3|12914.9|12902.9|0
1630077190000|2021-08-27 15:13:10|12917.4|12905.4|12917.3|12905.3|12917.4|12905.4|12916.2|12904.2|0
1630077200000|2021-08-27 15:13:20|||||||||1
1630077220000|2021-08-27 15:13:40|12919.7|12907.7|12921.1|12901.1|12921.1|12907.7|12919.7|12901.1|13
1630077230000|2021-08-27 15:13:50|12917|12905|12914.6|12902.6|12921.1|12905.1|12914.6|12899.9|0
1630077250000|2021-08-27 15:14:10|12912.2|12900.2|12912.2|12900.2|12918.7|12900.2|12912.2|12898.7|1
1630077260000|2021-08-27 15:14:20|12909.8|12897.8|12909.8|12897.8|12909.8|12897.8|12907.3|12895.3|0
1630077270000|2021-08-27 15:14:30|12907.6|12895.6|12912.7|12892.7|12912.7|12895.6|12907.6|12891.5|2
1630077280000|2021-08-27 15:14:40|12913.9|12893.9|12914|12894|12914|12898|12910|12893.9|0
1630077300000|2021-08-27 15:15:00|12912.8|12892.8|12915.2|12895.2|12915.2|12895.2|12911.6|12891.6|0
1630077320000|2021-08-27 15:15:20|12914|12894|12914|12894|12914|12894|12914|12894|0
1630077330000|2021-08-27 15:15:30|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|0
1630077340000|2021-08-27 15:15:40|12907.5|12895.5|12907.5|12895.5|12907.5|12895.5|12907.5|12895.5|0
1630077350000|2021-08-27 15:15:50|12908.7|12896.7|12907.5|12895.5|12908.7|12896.7|12907.5|12895.5|0
1630077360000|2021-08-27 15:16:00|12909.9|12897.9|12907.5|12895.5|12909.9|12897.9|12907.5|12895.5|0
1630077410000|2021-08-27 15:16:50|12909.9|12897.9|12909.9|12897.9|12909.9|12897.9|12909.9|12897.9|0
1630077420000|2021-08-27 15:17:00|12912.4|12900.4|12916.4|12896.4|12916.4|12900.4|12912.4|12896.4|0
1630077430000|2021-08-27 15:17:10|12918.9|12898.9|12921.3|12901.3|12921.3|12901.3|12918.9|12898.9|0
1630077440000|2021-08-27 15:17:20|12923.7|12903.7|12922.5|12902.5|12923.7|12903.7|12922.5|12902.5|0
1630077450000|2021-08-27 15:17:30|12923.7|12903.7|12923.7|12903.7|12923.7|12903.7|12923.7|12903.7|0
1630077460000|2021-08-27 15:17:40|12922.5|12902.5|12922.5|12902.5|12922.5|12902.5|12922.5|12902.5|0
1630077480000|2021-08-27 15:18:00|12920.1|12900.1|12917.7|12897.7|12920.1|12901.6|12913.6|12897.7|0
1630077490000|2021-08-27 15:18:10|12913.6|12901.6|12912.4|12900.4|12913.6|12901.6|12912.4|12900.4|0
1630077560000|2021-08-27 15:19:20|12916.3|12896.3|12912.4|12900.4|12916.3|12900.4|12912.4|12896.3|2
1630077630000|2021-08-27 15:20:30|12913.6|12901.6|12913.6|12901.6|12913.6|12901.6|12912.4|12900.4|0
1630077660000|2021-08-27 15:21:00|12914.8|12902.8|12914.8|12902.8|12914.8|12902.8|12914.8|12902.8|0
1630077670000|2021-08-27 15:21:10|12913.6|12901.6|12915|12895|12915|12901.6|12911.2|12895|1
1630077680000|2021-08-27 15:21:20|12916.2|12896.2|12916.2|12896.2|12916.2|12896.2|12916.2|12896.2|0
1630077710000|2021-08-27 15:21:50|12913.8|12893.8|12913.8|12893.8|12913.8|12893.8|12913.8|12893.8|0
1630077720000|2021-08-27 15:22:00|12909.7|12897.7|12909.8|12897.8|12909.8|12897.8|12909.7|12897.7|0
1630077730000|2021-08-27 15:22:10|12909.7|12897.7|12909.8|12897.8|12909.8|12897.8|12909.7|12897.7|0
1630077740000|2021-08-27 15:22:20|12909.7|12897.7|12907.3|12895.3|12909.7|12897.7|12907.3|12895.3|0
1630077770000|2021-08-27 15:22:50|||||||||2
1630077790000|2021-08-27 15:23:10|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|0
1630077810000|2021-08-27 15:23:30|12909.8|12897.8|12909.8|12897.8|12909.9|12897.9|12909.8|12897.8|0
1630077830000|2021-08-27 15:23:50|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12907.4|12895.4|0
1630077840000|2021-08-27 15:24:00|12909.8|12897.8|12909.8|12897.8|12909.8|12897.8|12909.8|12897.8|0
1630077850000|2021-08-27 15:24:10|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1630077870000|2021-08-27 15:24:30|12909.8|12897.8|12908.6|12896.6|12909.8|12897.8|12908.6|12896.6|0
1630077890000|2021-08-27 15:24:50|12913.8|12893.8|12909.7|12897.7|12913.8|12897.7|12909.7|12893.8|0
1630077900000|2021-08-27 15:25:00|12909.8|12897.8|12909.7|12897.7|12909.8|12897.8|12909.7|12897.7|0
1630077940000|2021-08-27 15:25:40|12909.8|12897.8|12909.8|12897.8|12909.8|12897.8|12909.7|12897.7|0
1630077950000|2021-08-27 15:25:50|12909.7|12897.7|12909.7|12897.7|12909.7|12897.7|12909.7|12897.7|0
1630077990000|2021-08-27 15:26:30|||||||||2
1630078010000|2021-08-27 15:26:50|12909.8|12897.8|12909.7|12897.7|12909.8|12897.8|12909.7|12897.7|0
1630078020000|2021-08-27 15:27:00|12907.3|12895.3|12907.3|12895.3|12907.3|12895.3|12907.3|12895.3|0
1630078030000|2021-08-27 15:27:10|12904.9|12892.9|12906.1|12894.1|12906.1|12894.1|12904.9|12892.9|0
1630078040000|2021-08-27 15:27:20|12906|12894|12904.9|12892.9|12906.1|12894.1|12904.8|12892.8|0
1630078050000|2021-08-27 15:27:30|12906.1|12894.1|12907.2|12895.2|12907.2|12895.2|12906.1|12894.1|0
1630078060000|2021-08-27 15:27:40|12906|12894|12906|12894|12906.1|12894.1|12906|12894|2
1630078080000|2021-08-27 15:28:00|12907.2|12895.2|12906|12894|12907.3|12895.3|12906|12894|1
1630078130000|2021-08-27 15:28:50|12907.3|12895.3|12907.2|12895.2|12907.3|12895.3|12907.2|12895.2|0
1630078150000|2021-08-27 15:29:10|12908.5|12896.5|12909.7|12897.7|12909.8|12897.8|12908.5|12896.5|0
1630078170000|2021-08-27 15:29:30|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1630078190000|2021-08-27 15:29:50|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|0
1630078200000|2021-08-27 15:30:00|12907.3|12895.3|12907.2|12895.2|12907.3|12895.3|12907.2|12895.2|0
1630078210000|2021-08-27 15:30:10|12906|12894|12906|12894|12906|12894|12906|12894|0
1630078260000|2021-08-27 15:31:00|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|47
1630078290000|2021-08-27 15:31:30|12906|12894|12908.4|12896.4|12908.4|12896.4|12904.7|12892.7|0
1630078310000|2021-08-27 15:31:50|12909.5|12897.5|12910.9|12898.9|12910.9|12898.9|12909.5|12897.5|0
1630078320000|2021-08-27 15:32:00|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|12912|12900|0
1630078330000|2021-08-27 15:32:10|12912|12900|12912|12900|12912|12900|12912|12900|0
1630078340000|2021-08-27 15:32:20|12913.2|12901.2|12912|12900|12913.2|12901.2|12912|12900|0
1630078350000|2021-08-27 15:32:30|12914.4|12902.4|12914.4|12902.4|12914.4|12902.4|12914.4|12902.4|0
1630078360000|2021-08-27 15:32:40|||||||||2
1630078370000|2021-08-27 15:32:50|12912|12900|12910.8|12898.8|12912|12900|12909.6|12897.6|4
1630078380000|2021-08-27 15:33:00|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|1
1630078390000|2021-08-27 15:33:10|12912.2|12892.2|12912.2|12892.2|12912.2|12892.2|12912.2|12892.2|3
1630078400000|2021-08-27 15:33:20|12908.3|12896.3|12908.3|12896.3|12908.3|12896.3|12908.3|12896.3|0
1630078410000|2021-08-27 15:33:30|12913.4|12893.4|12913.4|12893.4|12913.4|12897.5|12909.5|12893.4|7
1630078430000|2021-08-27 15:33:50|12909.3|12897.3|12909.3|12897.3|12909.3|12897.3|12909.3|12897.3|0
1630078440000|2021-08-27 15:34:00|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|2
1630078450000|2021-08-27 15:34:10|||||||||1
1630078470000|2021-08-27 15:34:30|12907.1|12895.1|12907|12895|12907.1|12895.1|12907|12895|0
1630078510000|2021-08-27 15:35:10|12906.9|12894.9|12904.5|12892.5|12907|12895|12904.5|12892.5|0
1630078520000|2021-08-27 15:35:20|12902|12890|12902|12890|12902|12890|12902|12890|0
1630078540000|2021-08-27 15:35:40|12902.1|12890.1|12904.5|12892.5|12904.5|12892.5|12902.1|12890.1|0
1630078570000|2021-08-27 15:36:10|12904.6|12892.6|12902|12890|12904.6|12892.6|12902|12890|0
1630078600000|2021-08-27 15:36:40|12902.2|12890.2|12902.2|12890.2|12902.2|12890.2|12902.2|12890.2|4
1630078610000|2021-08-27 15:36:50|||||||||1
1630078670000|2021-08-27 15:37:50|12902.3|12890.3|12899.9|12887.9|12902.3|12890.3|12899.9|12887.9|2
1630078680000|2021-08-27 15:38:00|12897.4|12885.4|12901.4|12881.4|12901.4|12885.4|12897.4|12881.4|3
1630078690000|2021-08-27 15:38:10|12894.9|12882.9|12894.9|12882.9|12894.9|12882.9|12894.9|12882.9|0
1630078700000|2021-08-27 15:38:20|12892.5|12880.5|12892.5|12880.5|12892.5|12880.5|12892.5|12880.5|0
1630078710000|2021-08-27 15:38:30|12901.4|12881.4|12901.4|12881.4|12901.4|12881.4|12901.4|12881.4|0
1630078720000|2021-08-27 15:38:40|12896.1|12884.1|12894.9|12882.9|12896.1|12884.1|12894.9|12882.9|0
1630078730000|2021-08-27 15:38:50|12899|12879|12899|12879|12899|12879|12899|12879|0
1630078740000|2021-08-27 15:39:00|12901.4|12881.4|12897.3|12885.3|12901.4|12885.3|12897.3|12881.4|0
1630078820000|2021-08-27 15:40:20|12899.7|12887.7|12899.7|12887.7|12899.7|12887.7|12899.7|12887.7|0
1630078840000|2021-08-27 15:40:40|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|1
1630078850000|2021-08-27 15:40:50|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|0
1630078860000|2021-08-27 15:41:00|12907.2|12895.2|12911.2|12891.2|12911.2|12897.6|12907.1|12891.2|1
1630078870000|2021-08-27 15:41:10|12907.1|12895.1|12910|12890|12910|12895.1|12904.7|12890|0
1630078880000|2021-08-27 15:41:20|12907.3|12895.3|12911.2|12891.2|12911.2|12895.3|12907.3|12891.2|0
1630078890000|2021-08-27 15:41:30|12907.3|12895.3|12908.5|12896.5|12911.3|12896.5|12907.3|12891.2|0
1630078900000|2021-08-27 15:41:40|12907.3|12895.3|12907.3|12895.3|12908.5|12896.5|12907.3|12895.3|0
1630078910000|2021-08-27 15:41:50|12911.2|12891.2|12911.2|12891.2|12911.2|12891.2|12911.2|12891.2|0
1630078920000|2021-08-27 15:42:00|12910|12890|12908.5|12896.5|12910|12896.5|12906|12888.8|0
1630078940000|2021-08-27 15:42:20|12907.3|12895.3|12911.2|12891.2|12911.2|12895.3|12907.3|12891.2|0
1630078950000|2021-08-27 15:42:30|12910|12890|12911.2|12891.2|12911.2|12891.2|12908.8|12888.8|0
1630078960000|2021-08-27 15:42:40|12910|12890|12910|12890|12910|12890|12910|12890|0
1630078970000|2021-08-27 15:42:50|12911.2|12891.2|12905.9|12893.9|12911.2|12893.9|12905.9|12891.2|1
1630078980000|2021-08-27 15:43:00|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|0
1630079040000|2021-08-27 15:44:00|12910|12890|12907.3|12895.3|12911.2|12895.3|12906|12890|0
1630079050000|2021-08-27 15:44:10|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|0
1630079060000|2021-08-27 15:44:20|12907.3|12895.3|12908.5|12896.5|12908.5|12896.5|12907.3|12895.3|0
1630079070000|2021-08-27 15:44:30|12908.2|12896.2|12908.2|12896.2|12908.2|12896.2|12908.2|12896.2|2
1630079100000|2021-08-27 15:45:00|12914.2|12902.2|12911.8|12899.8|12914.2|12902.2|12911.8|12899.8|0
1630079110000|2021-08-27 15:45:10|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|0
1630079130000|2021-08-27 15:45:30|12909.4|12897.4|12909.4|12897.4|12909.4|12897.4|12909.4|12897.4|0
1630079140000|2021-08-27 15:45:40|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1630079160000|2021-08-27 15:46:00|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|0
1630079170000|2021-08-27 15:46:10|12909.4|12897.4|12909.4|12897.4|12909.4|12897.4|12909.4|12897.4|0
1630079210000|2021-08-27 15:46:50|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1630079220000|2021-08-27 15:47:00|12914.2|12902.2|12914.2|12902.2|12914.2|12902.2|12914.2|12902.2|0
1630079230000|2021-08-27 15:47:10|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1630079240000|2021-08-27 15:47:20|12910.6|12898.6|12911.8|12899.8|12911.8|12899.8|12910.6|12898.6|0
1630079260000|2021-08-27 15:47:40|12911.9|12899.9|12911.9|12899.9|12911.9|12899.9|12911.9|12899.9|0
1630079270000|2021-08-27 15:47:50|12913.1|12901.1|12914.3|12902.3|12914.3|12902.3|12913.1|12901.1|3
1630079280000|2021-08-27 15:48:00|12916.8|12904.8|12914.5|12902.5|12916.8|12904.8|12914.3|12902.3|4
1630079290000|2021-08-27 15:48:10|12914.6|12902.6|12914.7|12902.7|12914.7|12902.7|12914.6|12902.6|1
1630079310000|2021-08-27 15:48:30|12915.9|12903.9|12917.1|12905.1|12917.1|12905.1|12915.9|12903.9|2
1630079320000|2021-08-27 15:48:40|12917|12905|12917|12905|12917|12905|12917|12905|0
1630079330000|2021-08-27 15:48:50|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|0
1630079350000|2021-08-27 15:49:10|12919.5|12907.5|12917|12905|12919.5|12907.5|12917|12905|0
1630079380000|2021-08-27 15:49:40|12919.4|12907.4|12921.9|12909.9|12921.9|12909.9|12919.4|12907.4|0
1630079410000|2021-08-27 15:50:10|12924.3|12912.3|12923.1|12911.1|12924.3|12912.3|12923.1|12911.1|0
1630079420000|2021-08-27 15:50:20|12924.4|12912.4|12924.3|12912.3|12924.4|12912.4|12924.3|12912.3|0
1630079430000|2021-08-27 15:50:30|||||||||2
1630079440000|2021-08-27 15:50:40|12923.2|12911.2|12925.6|12913.6|12925.6|12913.6|12923.2|12911.2|1
1630079460000|2021-08-27 15:51:00|12924.4|12912.4|12925.6|12913.6|12925.6|12913.6|12924.4|12912.4|2
1630079490000|2021-08-27 15:51:30|12924.4|12912.4|12923.2|12911.2|12924.4|12912.4|12923.2|12911.2|0
1630079500000|2021-08-27 15:51:40|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|1
1630079530000|2021-08-27 15:52:10|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|2
1630079540000|2021-08-27 15:52:20|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|1
1630079550000|2021-08-27 15:52:30|12921.9|12909.9|12921.9|12909.9|12923.2|12911.2|12921.9|12909.9|0
1630079560000|2021-08-27 15:52:40|12922|12910|12923.2|12911.2|12923.2|12911.2|12922|12910|0
1630079580000|2021-08-27 15:53:00|||||||||1
1630079590000|2021-08-27 15:53:10|12922|12910|12922|12910|12922|12910|12922|12910|0
1630079620000|2021-08-27 15:53:40|12920.8|12908.8|12920.8|12908.8|12922|12910|12920.8|12908.8|0
1630079650000|2021-08-27 15:54:10|12922|12910|12922|12910|12922|12910|12922|12910|0
1630079710000|2021-08-27 15:55:10|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|0
1630079720000|2021-08-27 15:55:20|12919.6|12907.6|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|0
1630079730000|2021-08-27 15:55:30|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|0
1630079750000|2021-08-27 15:55:50|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|2
1630079770000|2021-08-27 15:56:10|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|0
1630079790000|2021-08-27 15:56:30|12918.3|12906.3|12917.1|12905.1|12918.3|12906.3|12917.1|12905.1|0
1630079810000|2021-08-27 15:56:50|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|0
1630079820000|2021-08-27 15:57:00|12915.8|12903.8|12914.6|12902.6|12915.8|12903.8|12914.6|12902.6|0
1630079840000|2021-08-27 15:57:20|12915.9|12903.9|12915.9|12903.9|12915.9|12903.9|12915.9|12903.9|0
1630079850000|2021-08-27 15:57:30|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12915.9|12903.9|0
1630079860000|2021-08-27 15:57:40|12915.9|12903.9|12915.9|12903.9|12915.9|12903.9|12915.9|12903.9|0
1630079870000|2021-08-27 15:57:50|12914.7|12902.7|12914.7|12902.7|12914.7|12902.7|12914.7|12902.7|0
1630079880000|2021-08-27 15:58:00|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|0
1630079910000|2021-08-27 15:58:30|12917.2|12905.2|12917.2|12905.2|12917.2|12905.2|12917.2|12905.2|0
1630079920000|2021-08-27 15:58:40|12916|12904|12916|12904|12916|12904|12916|12904|0
1630079930000|2021-08-27 15:58:50|12915.9|12903.9|12916|12904|12916|12904|12915.9|12903.9|0
1630079950000|2021-08-27 15:59:10|12917.2|12905.2|12914.8|12902.8|12917.2|12905.2|12914.8|12902.8|0
1630079960000|2021-08-27 15:59:20|12917.2|12905.2|12919.6|12907.6|12919.6|12907.6|12917.2|12905.2|0
1630079970000|2021-08-27 15:59:30|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|0
1630079980000|2021-08-27 15:59:40|12920.9|12908.9|12920.9|12908.9|12920.9|12908.9|12920.9|12908.9|0
1630079990000|2021-08-27 15:59:50|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|0
1630080000000|2021-08-27 16:00:00|12922.1|12910.1|12924.3|12912.3|12924.5|12912.5|12922.1|12910.1|8
1630080010000|2021-08-27 16:00:10|12923.1|12911.1|12931.6|12919.6|12931.6|12919.6|12923.1|12911.1|2
1630080030000|2021-08-27 16:00:30|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1630080040000|2021-08-27 16:00:40|12930.3|12918.3|12930.3|12918.3|12930.3|12918.3|12930.3|12918.3|0
1630080060000|2021-08-27 16:01:00|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1630080070000|2021-08-27 16:01:10|||||||||1
1630080090000|2021-08-27 16:01:30|12929.1|12917.1|12929.1|12917.1|12929.1|12917.1|12929.1|12917.1|0
1630080100000|2021-08-27 16:01:40|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|0
1630080120000|2021-08-27 16:02:00|12933.9|12921.9|12933.9|12921.9|12933.9|12921.9|12933.9|12921.9|0
1630080160000|2021-08-27 16:02:40|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|0
1630080180000|2021-08-27 16:03:00|12932.7|12920.7|12932.7|12920.7|12932.7|12920.7|12932.7|12920.7|0
1630080190000|2021-08-27 16:03:10|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1630080210000|2021-08-27 16:03:30|12936.4|12924.4|12936.5|12924.5|12936.5|12924.5|12936.4|12924.4|1
1630080220000|2021-08-27 16:03:40|12938.9|12926.9|12938.9|12926.9|12938.9|12926.9|12938.9|12926.9|0
1630080240000|2021-08-27 16:04:00|12936.5|12924.5|12943.7|12931.7|12943.7|12931.7|12936.5|12924.5|0
1630080250000|2021-08-27 16:04:10|12938.9|12926.9|12938.9|12926.9|12938.9|12926.9|12938.9|12926.9|0
1630080290000|2021-08-27 16:04:50|12941.3|12929.3|12942.5|12930.5|12943.7|12931.7|12941.3|12929.3|0
1630080300000|2021-08-27 16:05:00|12941.3|12929.3|12941.3|12929.3|12941.3|12929.3|12941.3|12929.3|0
1630080310000|2021-08-27 16:05:10|12940.1|12928.1|12940.1|12928.1|12940.1|12928.1|12940.1|12928.1|0
1630080330000|2021-08-27 16:05:30|12937.7|12925.7|12937.7|12925.7|12937.7|12925.7|12937.7|12925.7|0
1630080340000|2021-08-27 16:05:40|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|0
1630080360000|2021-08-27 16:06:00|12934.1|12922.1|12934.1|12922.1|12934.1|12922.1|12934.1|12922.1|0
1630080370000|2021-08-27 16:06:10|12929.3|12917.3|12924.4|12912.4|12929.3|12917.3|12924.4|12912.4|0
1630080380000|2021-08-27 16:06:20|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|0
1630080400000|2021-08-27 16:06:40|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|0
1630080410000|2021-08-27 16:06:50|12925.6|12913.6|12925.6|12913.6|12925.6|12913.6|12925.6|12913.6|0
1630080420000|2021-08-27 16:07:00|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|0
1630080480000|2021-08-27 16:08:00|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|0
1630080510000|2021-08-27 16:08:30|12923.3|12911.3|12922|12910|12923.3|12911.3|12922|12910|0
1630080520000|2021-08-27 16:08:40|12924.5|12912.5|12925.7|12913.7|12925.7|12913.7|12924.5|12912.5|0
1630080540000|2021-08-27 16:09:00|12926.9|12914.9|12932|12912|12932|12916.1|12926.9|12912|10
1630080550000|2021-08-27 16:09:10|12928|12916|12929.2|12917.2|12929.2|12917.2|12928|12916|0
1630080570000|2021-08-27 16:09:30|12931.6|12919.6|12931.6|12919.6|12931.6|12919.6|12931.6|12919.6|0
1630080580000|2021-08-27 16:09:40|12935.6|12915.6|12934.3|12914.3|12935.6|12922|12930.4|12914.3|1
1630080600000|2021-08-27 16:10:00|12936.7|12916.7|12936.7|12916.7|12936.7|12916.7|12936.7|12916.7|0
1630080610000|2021-08-27 16:10:10|12933.1|12913.1|12933.1|12913.1|12933.1|12913.1|12933.1|12913.1|0
1630080670000|2021-08-27 16:11:10|12935.7|12905.7|12931.9|12911.9|12935.7|12911.9|12930.7|12905.7|0
1630080700000|2021-08-27 16:11:40|12928.3|12908.3|12928.3|12908.3|12928.3|12908.3|12928.3|12908.3|0
1630080710000|2021-08-27 16:11:50|12930.7|12910.7|12930.7|12910.7|12930.7|12910.7|12930.7|12910.7|0
1630080730000|2021-08-27 16:12:10|12931.9|12911.9|12931.9|12911.9|12931.9|12911.9|12931.9|12911.9|0
1630080770000|2021-08-27 16:12:50|12932|12912|12931.9|12911.9|12932|12912|12931.9|12911.9|0
1630080850000|2021-08-27 16:14:10|12935.5|12915.5|12935.5|12915.5|12935.5|12915.5|12935.5|12915.5|0
1630080900000|2021-08-27 16:15:00|12937.9|12917.9|12933.9|12921.9|12937.9|12921.9|12933.9|12917.9|0
1630080910000|2021-08-27 16:15:10|12932.7|12920.7|12932.7|12920.7|12932.7|12920.7|12932.7|12920.7|0
1630080920000|2021-08-27 16:15:20|12935.5|12915.5|12931.5|12919.5|12935.5|12919.5|12931.5|12915.5|0
1630080960000|2021-08-27 16:16:00|12932.7|12920.7|12932.7|12920.7|12932.7|12920.7|12932.7|12920.7|0
1630080970000|2021-08-27 16:16:10|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1630080990000|2021-08-27 16:16:30|12930.3|12918.3|12929|12917|12930.3|12918.3|12929|12917|0
1630081000000|2021-08-27 16:16:40|12930.2|12918.2|12930.2|12918.2|12930.2|12918.2|12930.2|12918.2|0
1630081020000|2021-08-27 16:17:00|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|0
1630081050000|2021-08-27 16:17:30|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|0
1630081060000|2021-08-27 16:17:40|12931.4|12919.4|12932.6|12920.6|12932.6|12920.6|12931.4|12919.4|1
1630081080000|2021-08-27 16:18:00|12933.8|12921.8|12933.8|12921.8|12933.8|12921.8|12933.8|12921.8|0
1630081110000|2021-08-27 16:18:30|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|0
1630081120000|2021-08-27 16:18:40|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|0
1630081190000|2021-08-27 16:19:50|12926.5|12914.5|12929.1|12909.1|12929.1|12914.5|12925.2|12909.1|3
1630081200000|2021-08-27 16:20:00|12925|12913|12923.8|12911.8|12925|12913|12922.6|12910.6|0
1630081210000|2021-08-27 16:20:10|12923.9|12911.9|12926.3|12914.3|12926.3|12914.3|12923.9|12911.9|0
1630081220000|2021-08-27 16:20:20|12930.3|12910.3|12930.3|12910.3|12930.3|12910.3|12930.3|12910.3|0
1630081230000|2021-08-27 16:20:30|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|0
1630081240000|2021-08-27 16:20:40|12930.3|12910.3|12930.3|12910.3|12930.3|12910.3|12930.3|12910.3|0
1630081260000|2021-08-27 16:21:00|12929.1|12909.1|12931.6|12911.6|12931.6|12911.6|12929.1|12909.1|0
1630081270000|2021-08-27 16:21:10|12928.8|12916.8|12928.8|12916.8|12934.1|12918|12928.8|12912.9|0
1630081280000|2021-08-27 16:21:20|12932.7|12912.7|12940.1|12910.1|12940.1|12915.1|12932.7|12910.1|2
1630081290000|2021-08-27 16:21:30|12935.2|12915.2|12935.1|12915.1|12935.2|12915.2|12935.1|12915.1|0
1630081380000|2021-08-27 16:23:00|12933.9|12913.9|12928.6|12916.6|12933.9|12916.6|12928.6|12913.9|0
1630081390000|2021-08-27 16:23:10|12928.7|12916.7|12928.7|12916.7|12928.7|12916.7|12928.7|12916.7|0
1630081410000|2021-08-27 16:23:30|12932.6|12912.6|12932.6|12912.6|12932.6|12912.6|12932.6|12912.6|0
1630081450000|2021-08-27 16:24:10|12930.2|12910.2|12923.7|12911.7|12930.2|12911.7|12923.7|12910.2|0
1630081460000|2021-08-27 16:24:20|12922.4|12910.4|12922.5|12910.5|12922.5|12910.5|12922.4|12910.4|0
1630081470000|2021-08-27 16:24:30|12923.7|12911.7|12923.8|12911.8|12923.8|12911.8|12923.7|12911.7|1
1630081480000|2021-08-27 16:24:40|12922.6|12910.6|12922.6|12910.6|12922.6|12910.6|12922.6|12910.6|0
1630081490000|2021-08-27 16:24:50|12923.8|12911.8|12923.8|12911.8|12923.8|12911.8|12923.8|12911.8|1
1630081500000|2021-08-27 16:25:00|12921.3|12909.3|12918.9|12906.9|12921.3|12909.3|12918.9|12906.9|0
1630081520000|2021-08-27 16:25:20|12916.4|12904.4|12918.9|12906.9|12918.9|12906.9|12916.4|12904.4|0
1630081540000|2021-08-27 16:25:40|12917.6|12905.6|12916.4|12904.4|12917.6|12905.6|12916.4|12904.4|0
1630081560000|2021-08-27 16:26:00|12917.7|12905.7|12916.4|12904.4|12917.7|12905.7|12916.4|12904.4|3
1630081570000|2021-08-27 16:26:10|12916.5|12904.5|12918.9|12906.9|12918.9|12906.9|12916.5|12904.5|0
1630081610000|2021-08-27 16:26:50|12920.1|12908.1|12920.1|12908.1|12921.3|12909.3|12918.9|12906.9|0
1630081630000|2021-08-27 16:27:10|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|12921.3|12909.3|0
1630081650000|2021-08-27 16:27:30|12920.1|12908.1|12917.7|12905.7|12920.1|12908.1|12917.6|12905.6|0
1630081660000|2021-08-27 16:27:40|12917.6|12905.6|12918.9|12906.9|12920.1|12908.1|12916.4|12904.4|0
1630081680000|2021-08-27 16:28:00|12917.7|12905.7|12917.7|12905.7|12917.7|12905.7|12917.7|12905.7|0
1630081690000|2021-08-27 16:28:10|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|0
1630081700000|2021-08-27 16:28:20|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|0
1630081710000|2021-08-27 16:28:30|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|2
1630081730000|2021-08-27 16:28:50|12919|12907|12918.9|12906.9|12921.4|12909.4|12918.9|12906.9|0
1630081740000|2021-08-27 16:29:00|12920.1|12908.1|12920.2|12908.2|12920.2|12908.2|12920.1|12908.1|0
1630081750000|2021-08-27 16:29:10|12921.4|12909.4|12919|12907|12921.4|12909.4|12919|12907|1
1630081760000|2021-08-27 16:29:20|||||||||1
1630081770000|2021-08-27 16:29:30|12917.7|12905.7|12917.7|12905.7|12917.7|12905.7|12917.7|12905.7|1
1630081810000|2021-08-27 16:30:10|12916.5|12904.5|12916.5|12904.5|12916.5|12904.5|12916.5|12904.5|0
1630081820000|2021-08-27 16:30:20|12917.8|12905.8|12917.7|12905.7|12917.8|12905.8|12917.7|12905.7|0
1630081830000|2021-08-27 16:30:30|12921.4|12909.4|12921.4|12909.4|12921.4|12909.4|12921.4|12909.4|0
1630081840000|2021-08-27 16:30:40|||||||||1
1630081850000|2021-08-27 16:30:50|12918.9|12906.9|12917.7|12905.7|12918.9|12906.9|12917.7|12905.7|0
1630081860000|2021-08-27 16:31:00|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|12918.9|12906.9|0
1630081870000|2021-08-27 16:31:10|12917.7|12905.7|12916.4|12904.4|12918.9|12906.9|12916.4|12904.4|0
1630081880000|2021-08-27 16:31:20|||||||||1
1630081910000|2021-08-27 16:31:50|12914|12902|12914|12902|12914|12902|12914|12902|1
1630081920000|2021-08-27 16:32:00|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|2
1630081930000|2021-08-27 16:32:10|12912.9|12900.9|12912.9|12900.9|12912.9|12900.9|12912.9|12900.9|0
1630081990000|2021-08-27 16:33:10|12914.1|12902.1|12911.7|12899.7|12914.1|12902.1|12911.6|12899.6|0
1630082010000|2021-08-27 16:33:30|12912.9|12900.9|12912.9|12900.9|12912.9|12900.9|12912.9|12900.9|0
1630082020000|2021-08-27 16:33:40|12911.6|12899.6|12911.6|12899.6|12911.6|12899.6|12911.6|12899.6|3
1630082050000|2021-08-27 16:34:10|||||||||1
1630082080000|2021-08-27 16:34:40|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|1
1630082090000|2021-08-27 16:34:50|12909|12897|12909|12897|12909|12897|12909|12897|1
1630082110000|2021-08-27 16:35:10|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|0
1630082130000|2021-08-27 16:35:30|12910.5|12890.5|12910.5|12890.5|12910.5|12890.5|12910.5|12890.5|0
1630082180000|2021-08-27 16:36:20|12911.7|12891.7|12910.5|12890.5|12911.7|12891.7|12910.5|12890.5|0
1630082210000|2021-08-27 16:36:50|12910.6|12890.6|12910.5|12890.5|12911.8|12891.8|12910.5|12890.5|0
1630082220000|2021-08-27 16:37:00|12911.8|12891.8|12909|12897|12913|12897|12907.8|12891.8|0
1630082230000|2021-08-27 16:37:10|12911.8|12891.8|12911.8|12891.8|12911.8|12891.8|12911.8|12891.8|0
1630082240000|2021-08-27 16:37:20|12907.8|12895.8|12907.8|12895.8|12913|12895.8|12907.8|12891.8|0
1630082250000|2021-08-27 16:37:30|12909|12897|12909|12897|12915.5|12897|12907.8|12895.5|0
1630082260000|2021-08-27 16:37:40|12908.9|12896.9|12907.7|12895.7|12908.9|12896.9|12907.7|12895.7|0
1630082270000|2021-08-27 16:37:50|12908.9|12896.9|12908.9|12896.9|12908.9|12896.9|12908.9|12896.9|0
1630082280000|2021-08-27 16:38:00|12909|12897|12905.4|12893.4|12910.5|12897|12904.1|12888.1|2
1630082290000|2021-08-27 16:38:10|12910.5|12890.5|12905.4|12893.4|12910.5|12893.4|12905.4|12889.3|0
1630082300000|2021-08-27 16:38:20|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|0
1630082320000|2021-08-27 16:38:40|||||||||2
1630082340000|2021-08-27 16:39:00|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|12906.6|12894.6|0
1630082350000|2021-08-27 16:39:10|12909.1|12897.1|12904.1|12892.1|12909.1|12897.1|12904.1|12892.1|0
1630082370000|2021-08-27 16:39:30|12908.1|12888.1|12908|12888|12908.1|12888.1|12908|12888|3
1630082390000|2021-08-27 16:39:50|12903.1|12883.1|12903.1|12883.1|12903.1|12883.1|12903.1|12883.1|0
1630082400000|2021-08-27 16:40:00|12899|12887|12899|12887|12899|12887|12899|12887|0
1630082410000|2021-08-27 16:40:10|12896.6|12884.6|12899|12887|12899|12887|12896.6|12884.6|0
1630082430000|2021-08-27 16:40:30|12897.8|12885.8|12899|12887|12899|12887|12897.8|12885.8|0
1630082440000|2021-08-27 16:40:40|12896.6|12884.6|12899|12887|12899|12887|12896.6|12884.6|0
1630082480000|2021-08-27 16:41:20|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|0
1630082490000|2021-08-27 16:41:30|12903.8|12891.8|12907.9|12887.9|12907.9|12891.8|12903.8|12887.9|1
1630082500000|2021-08-27 16:41:40|12905.5|12885.5|12907.9|12887.9|12907.9|12887.9|12905.5|12885.5|0
1630082530000|2021-08-27 16:42:10|12907.8|12887.8|12907.8|12887.8|12907.8|12887.8|12907.8|12887.8|0
1630082550000|2021-08-27 16:42:30|12907.9|12887.9|12910.3|12890.3|12910.3|12890.3|12907.9|12887.9|0
1630082570000|2021-08-27 16:42:50|12912.8|12892.8|12912.8|12892.8|12912.8|12892.8|12912.8|12892.8|0
1630082580000|2021-08-27 16:43:00|12908.8|12896.8|12912.7|12892.7|12915.2|12899.3|12908.8|12892.7|0
1630082590000|2021-08-27 16:43:10|12913.9|12893.9|12913.9|12893.9|12913.9|12893.9|12913.9|12893.9|0
1630082600000|2021-08-27 16:43:20|12912.7|12892.7|12912.7|12892.7|12912.7|12892.7|12912.7|12892.7|0
1630082640000|2021-08-27 16:44:00|12908.6|12896.6|12902.6|12890.6|12908.6|12896.6|12901.3|12889.3|1
1630082650000|2021-08-27 16:44:10|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|0
1630082660000|2021-08-27 16:44:20|12905|12893|12903.7|12891.7|12905|12893|12903.7|12891.7|0
1630082680000|2021-08-27 16:44:40|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|0
1630082720000|2021-08-27 16:45:20|12900.1|12888.1|12898.9|12886.9|12900.1|12888.1|12898.9|12886.9|1
1630082730000|2021-08-27 16:45:30|12897.8|12885.8|12899|12887|12899|12887|12897.8|12885.8|2
1630082740000|2021-08-27 16:45:40|12897.8|12885.8|12896.5|12884.5|12897.8|12885.8|12896.5|12884.5|0
1630082780000|2021-08-27 16:46:20|12894.1|12882.1|12895.3|12883.3|12895.3|12883.3|12894.1|12882.1|0
1630082790000|2021-08-27 16:46:30|12894.1|12882.1|12894.1|12882.1|12894.1|12882.1|12894.1|12882.1|0
1630082850000|2021-08-27 16:47:30|12895.3|12883.3|12896.5|12884.5|12898.9|12886.9|12895.3|12883.3|0
1630082860000|2021-08-27 16:47:40|12897.7|12885.7|12896.5|12884.5|12897.7|12885.7|12896.4|12884.4|2
1630082870000|2021-08-27 16:47:50|||||||||8
1630082880000|2021-08-27 16:48:00|12896.4|12884.4|12894|12882|12896.4|12884.4|12894|12882|0
1630082910000|2021-08-27 16:48:30|12892.8|12880.8|12892.8|12880.8|12892.8|12880.8|12892.8|12880.8|0
1630082920000|2021-08-27 16:48:40|12894|12882|12894|12882|12894|12882|12894|12882|0
1630082940000|2021-08-27 16:49:00|||||||||2
1630082950000|2021-08-27 16:49:10|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|0
1630082970000|2021-08-27 16:49:30|12894|12882|12893.9|12881.9|12894|12882|12891.5|12879.5|0
1630082980000|2021-08-27 16:49:40|12894|12882|12896.3|12884.3|12896.3|12884.3|12893.9|12881.9|0
1630082990000|2021-08-27 16:49:50|12896.4|12884.4|12893.9|12881.9|12896.4|12884.4|12893.9|12881.9|0
1630083010000|2021-08-27 16:50:10|12895.2|12883.2|12895.2|12883.2|12895.2|12883.2|12895.2|12883.2|0
1630083030000|2021-08-27 16:50:30|12896.4|12884.4|12896.4|12884.4|12896.4|12884.4|12896.4|12884.4|0
1630083050000|2021-08-27 16:50:50|12898.8|12886.8|12898.8|12886.8|12898.8|12886.8|12898.8|12886.8|0
1630083060000|2021-08-27 16:51:00|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|0
1630083070000|2021-08-27 16:51:10|12896.4|12884.4|12897.6|12885.6|12897.6|12885.6|12896.4|12884.4|0
1630083080000|2021-08-27 16:51:20|12895.1|12883.1|12893.9|12881.9|12895.1|12883.1|12893.9|12881.9|0
1630083090000|2021-08-27 16:51:30|12894|12882|12895.1|12883.1|12895.1|12883.1|12894|12882|0
1630083100000|2021-08-27 16:51:40|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|0
1630083110000|2021-08-27 16:51:50|12895.2|12883.2|12895.1|12883.1|12895.2|12883.2|12895.1|12883.1|2
1630083120000|2021-08-27 16:52:00|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|0
1630083130000|2021-08-27 16:52:10|12891.5|12879.5|12891.6|12879.6|12892.8|12880.8|12891.5|12879.5|3
1630083140000|2021-08-27 16:52:20|12892.8|12880.8|12892.8|12880.8|12892.8|12880.8|12892.8|12880.8|0
1630083150000|2021-08-27 16:52:30|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|0
1630083160000|2021-08-27 16:52:40|||||||||2
1630083200000|2021-08-27 16:53:20|12889.1|12877.1|12889.1|12877.1|12889.1|12877.1|12889.1|12877.1|1
1630083220000|2021-08-27 16:53:40|12891.5|12879.5|12889.1|12877.1|12891.5|12879.5|12889.1|12877.1|0
1630083230000|2021-08-27 16:53:50|12891.5|12879.5|12889.1|12877.1|12891.5|12879.5|12889.1|12877.1|0
1630083240000|2021-08-27 16:54:00|12890.3|12878.3|12890.3|12878.3|12890.3|12878.3|12890.3|12878.3|0
1630083250000|2021-08-27 16:54:10|12889.1|12877.1|12889.1|12877.1|12889.1|12877.1|12889.1|12877.1|0
1630083270000|2021-08-27 16:54:30|12886.6|12874.6|12864.9|12852.9|12887.9|12875.9|12863.7|12851.7|4
1630083280000|2021-08-27 16:54:40|12866.2|12854.2|12875.7|12845.7|12881.9|12857.8|12866.2|12845.7|6
1630083290000|2021-08-27 16:54:50|12872.1|12842.1|12873.3|12843.3|12873.3|12843.3|12870.8|12840.8|0
1630083300000|2021-08-27 16:55:00|12875.7|12845.7|12873.3|12843.3|12875.7|12845.7|12873.3|12843.3|0
1630083310000|2021-08-27 16:55:10|12874.5|12844.5|12874.5|12844.5|12874.5|12844.5|12874.5|12844.5|0
1630083320000|2021-08-27 16:55:20|12876.9|12846.9|12877|12847|12878.2|12848.2|12876.9|12846.9|0
1630083330000|2021-08-27 16:55:30|12878.2|12848.2|12875.8|12845.8|12878.2|12848.2|12875.8|12845.8|0
1630083340000|2021-08-27 16:55:40|12875.7|12845.7|12875.7|12845.7|12875.7|12845.7|12873.2|12843.2|0
1630083350000|2021-08-27 16:55:50|12874.5|12844.5|12875.6|12845.6|12875.6|12845.6|12873.3|12843.3|0
1630083370000|2021-08-27 16:56:10|12875.7|12845.7|12873.3|12843.3|12875.7|12845.7|12873.3|12843.3|0
1630083380000|2021-08-27 16:56:20|12863.6|12851.6|12861.2|12849.2|12863.6|12851.6|12861.2|12849.2|8
1630083390000|2021-08-27 16:56:30|12865|12845|12870.5|12840.5|12870.6|12845|12865|12840.5|2
1630083400000|2021-08-27 16:56:40|12870.4|12840.4|12870.4|12840.4|12870.4|12840.4|12870.4|12840.4|0
1630083420000|2021-08-27 16:57:00|12872.9|12842.9|12873|12843|12873|12843|12872.9|12842.9|0
1630083430000|2021-08-27 16:57:10|12872.9|12842.9|12871.6|12841.6|12872.9|12842.9|12871.6|12841.6|0
1630083440000|2021-08-27 16:57:20|12872.8|12842.8|12871.8|12841.8|12873|12843|12870.6|12840.6|2
1630083450000|2021-08-27 16:57:30|12872.9|12842.9|12872.9|12842.9|12872.9|12842.9|12872.9|12842.9|0
1630083460000|2021-08-27 16:57:40|12871.7|12841.7|12871.7|12841.7|12871.7|12841.7|12871.7|12841.7|0
1630083470000|2021-08-27 16:57:50|12875.3|12845.3|12875.3|12845.3|12875.3|12845.3|12875.3|12845.3|0
1630083480000|2021-08-27 16:58:00|12875.2|12845.2|12872.4|12852.4|12875.2|12852.4|12872.4|12845.2|0
1630083490000|2021-08-27 16:58:10|12871.2|12851.2|12869.9|12849.9|12871.2|12851.2|12869.9|12849.9|0
1630083500000|2021-08-27 16:58:20|12868.7|12848.7|12872.7|12842.7|12872.8|12851.4|12863.4|12842.7|2
1630083510000|2021-08-27 16:58:30|12867.6|12847.6|12867.5|12847.5|12867.6|12847.6|12867.5|12847.5|0
1630083520000|2021-08-27 16:58:40|12863.3|12851.3|12860.9|12848.9|12863.3|12851.3|12860.9|12848.9|0
1630083530000|2021-08-27 16:58:50|12860.8|12848.8|12871.7|12841.7|12871.7|12848.8|12860.8|12839|7
1630083540000|2021-08-27 16:59:00|12870.5|12840.5|12869.1|12839.1|12871.6|12843.8|12863.8|12839.1|1
1630083550000|2021-08-27 16:59:10|12870|12840|12860.7|12848.7|12870|12849.9|12860.7|12840|0
1630083560000|2021-08-27 16:59:20|12864.7|12844.7|12865.3|12845.3|12865.9|12845.9|12864.7|12844.7|1
1630083570000|2021-08-27 16:59:30|12869.1|12839.1|12869.1|12839.1|12869.1|12839.1|12869.1|12839.1|0
1630083580000|2021-08-27 16:59:40|12863.9|12843.9|12863.9|12843.9|12863.9|12843.9|12863.9|12843.9|0
1630083590000|2021-08-27 16:59:50|12861|12849|12869.1|12839.1|12869.1|12849|12861|12839.1|1
1630083600000|2021-08-27 17:00:00|12866.7|12836.7|12866.6|12836.6|12869.1|12839.1|12866.6|12836.6|0
1630083610000|2021-08-27 17:00:10|12860.5|12830.5|12863.6|12833.6|12863.6|12833.6|12858.5|12828.5|0
1630083620000|2021-08-27 17:00:20|12861.2|12831.2|12859.7|12829.7|12861.2|12831.2|12857.5|12827.5|0
1630083630000|2021-08-27 17:00:30|12860.9|12830.9|12859.2|12829.2|12861.5|12831.5|12859.1|12829.1|0
1630083640000|2021-08-27 17:00:40|12859.4|12829.4|12859.2|12829.2|12859.4|12829.4|12859.2|12829.2|2
1630083660000|2021-08-27 17:01:00|12856.8|12826.8|12855.5|12825.5|12856.8|12826.8|12855.5|12825.5|0
1630083670000|2021-08-27 17:01:10|12855.6|12825.6|12853.1|12823.1|12855.6|12825.6|12853.1|12823.1|0
1630083680000|2021-08-27 17:01:20|12853.2|12823.2|12855|12825|12855|12825|12853.2|12823.2|1
1630083690000|2021-08-27 17:01:30|12854.9|12824.9|12852.5|12822.5|12854.9|12824.9|12850.1|12820.1|1
1630083700000|2021-08-27 17:01:40|12852.4|12822.4|12852.7|12822.7|12852.7|12822.7|12852.4|12822.4|0
1630083710000|2021-08-27 17:01:50|12847.9|12817.9|12849|12819|12849|12819|12847.9|12817.9|0
1630083720000|2021-08-27 17:02:00|12850.2|12820.2|12846|12816|12850.2|12820.2|12846|12816|1
1630083730000|2021-08-27 17:02:10|12843.6|12813.6|12844.5|12814.5|12846.9|12816.9|12843.6|12813.6|0
1630083740000|2021-08-27 17:02:20|12842.2|12812.2|12842.2|12812.2|12842.2|12812.2|12842.2|12812.2|0
1630083750000|2021-08-27 17:02:30|12839.8|12809.8|12842.4|12812.4|12842.4|12812.4|12839.8|12809.8|1
1630083760000|2021-08-27 17:02:40|12841.2|12811.2|12840|12810|12841.2|12811.2|12840|12810|2
1630083770000|2021-08-27 17:02:50|12842.3|12812.3|12842.3|12812.3|12842.3|12812.3|12842.3|12812.3|0
1630083780000|2021-08-27 17:03:00|12842.4|12812.4|12842.3|12812.3|12842.4|12812.4|12842.3|12812.3|0
1630083790000|2021-08-27 17:03:10|12842.4|12812.4|12837.6|12807.6|12842.4|12812.4|12837.6|12807.6|0
1630083800000|2021-08-27 17:03:20|12838.8|12808.8|12837.6|12807.6|12840|12810|12837.6|12807.6|0
1630083810000|2021-08-27 17:03:30|12832.8|12812.8|12832.9|12812.9|12832.9|12812.9|12832.8|12812.8|2
1630083820000|2021-08-27 17:03:40|12832.8|12812.8|12825.5|12805.5|12832.8|12812.8|12821.6|12805.5|1
1630083830000|2021-08-27 17:03:50|12821.3|12809.3|12826.2|12806.2|12831.5|12809.3|12821.3|12800.2|5
1630083840000|2021-08-27 17:04:00|12825|12805|12818.4|12806.4|12825|12806.4|12818.4|12805|0
1630083850000|2021-08-27 17:04:10|12822.6|12802.6|12827.9|12797.9|12827.9|12802.7|12822.6|12797.9|1
1630083860000|2021-08-27 17:04:20|12825.4|12795.4|12825.3|12795.3|12826.6|12800.3|12820.3|12795.3|0
1630083870000|2021-08-27 17:04:30|12827.7|12797.7|12820.3|12800.3|12827.7|12801.5|12820.3|12797.7|0
1630083880000|2021-08-27 17:04:40|12829.1|12799.1|12827.8|12797.8|12829.1|12799.1|12827.8|12797.8|0
1630083890000|2021-08-27 17:04:50|12835.2|12805.2|12835.2|12805.2|12835.2|12805.2|12835.2|12805.2|0
1630083900000|2021-08-27 17:05:00|12837.6|12807.6|12832.8|12802.8|12837.6|12807.6|12832.8|12802.8|0
1630083910000|2021-08-27 17:05:10|12837.8|12807.8|12840.3|12810.3|12840.3|12810.3|12837.8|12807.8|0
1630083920000|2021-08-27 17:05:20|12840.4|12810.4|12845.4|12815.4|12846.6|12820.2|12837.8|12810.4|0
1630083930000|2021-08-27 17:05:30|12844.2|12814.2|12847.8|12817.8|12847.8|12817.8|12844.2|12814.2|0
1630083940000|2021-08-27 17:05:40|12851.5|12821.5|12846.4|12816.4|12851.5|12821.5|12846.3|12816.3|2
1630083950000|2021-08-27 17:05:50|12842.8|12812.8|12845.1|12815.1|12846.4|12816.4|12842.8|12812.8|2
1630083960000|2021-08-27 17:06:00|12845.2|12815.2|12848.6|12818.6|12848.7|12818.7|12845.2|12815.2|1
1630083970000|2021-08-27 17:06:10|12844.9|12814.9|12842|12822|12844.9|12822|12839.6|12814.7|0
1630083990000|2021-08-27 17:06:30|12849.1|12829.1|12845|12833|12849.1|12833|12845|12829.1|0
1630084000000|2021-08-27 17:06:40|12843.8|12831.8|12844.3|12824.3|12845|12833|12840.1|12824.3|7
1630084010000|2021-08-27 17:06:50|12844.4|12824.4|12847.9|12827.9|12848|12828|12844.4|12824.4|0
1630084020000|2021-08-27 17:07:00|12843.1|12823.1|12843.1|12823.1|12843.1|12823.1|12843.1|12823.1|10
1630084030000|2021-08-27 17:07:10|12844.2|12824.2|12850|12820|12850.1|12824.2|12844.2|12819.9|10
1630084040000|2021-08-27 17:07:20|12852.5|12822.5|12849.9|12819.9|12852.5|12822.5|12849.9|12819.9|0
1630084050000|2021-08-27 17:07:30|12849.7|12819.7|12847.6|12817.6|12849.8|12819.8|12847.3|12817.3|0
1630084060000|2021-08-27 17:07:40|12845.1|12815.1|12847.8|12817.8|12847.8|12817.8|12845.1|12815.1|5
1630084070000|2021-08-27 17:07:50|12847.9|12817.9|12847.6|12817.6|12847.9|12817.9|12847.6|12817.6|0
1630084080000|2021-08-27 17:08:00|12847.9|12817.9|12848.9|12818.9|12850.1|12820.1|12847.6|12817.6|0
1630084090000|2021-08-27 17:08:10|12849|12819|12848|12818|12850.4|12820.4|12847.9|12817.9|0
1630084100000|2021-08-27 17:08:20|12852.8|12822.8|12852.4|12822.4|12852.8|12822.8|12852.4|12822.4|0
1630084120000|2021-08-27 17:08:40|12852.5|12822.5|12847.7|12817.7|12852.5|12822.5|12847.7|12817.7|0
1630084130000|2021-08-27 17:08:50|12850.1|12820.1|12847.7|12817.7|12850.1|12820.1|12847.7|12817.7|0
1630084140000|2021-08-27 17:09:00|12846.4|12816.4|12845|12815|12846.4|12816.4|12845|12815|0
1630084150000|2021-08-27 17:09:10|12847.4|12817.4|12847.4|12817.4|12847.4|12817.4|12847.4|12817.4|0
1630084170000|2021-08-27 17:09:30|12849.8|12819.8|12849.8|12819.8|12849.8|12819.8|12849.8|12819.8|0
1630084180000|2021-08-27 17:09:40|12842.6|12812.6|12842.6|12812.6|12842.6|12812.6|12842.6|12812.6|0
1630084200000|2021-08-27 17:10:00|12839|12809|12839|12809|12839|12809|12839|12809|0
1630084210000|2021-08-27 17:10:10|12835.3|12805.3|12835.3|12805.3|12835.3|12805.3|12835.3|12805.3|0
1630084220000|2021-08-27 17:10:20|12832.9|12802.9|12832.9|12802.9|12832.9|12802.9|12832.9|12802.9|2
1630084230000|2021-08-27 17:10:30|12834.1|12804.1|12834.1|12804.1|12834.1|12804.1|12834.1|12804.1|0
1630084240000|2021-08-27 17:10:40|12828.9|12808.9|12828.9|12808.9|12828.9|12808.9|12828.9|12808.9|0
1630084260000|2021-08-27 17:11:00|12825.3|12805.3|12827.6|12807.6|12832.6|12807.6|12825.3|12802.6|0
1630084270000|2021-08-27 17:11:10|12826.4|12806.4|12826.4|12806.4|12826.4|12806.4|12826.4|12806.4|0
1630084280000|2021-08-27 17:11:20|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|0
1630084290000|2021-08-27 17:11:30|12825.2|12805.2|12826.4|12806.4|12826.4|12806.4|12825.2|12805.2|0
1630084300000|2021-08-27 17:11:40|12827.6|12807.6|12826.4|12806.4|12827.6|12807.6|12825.2|12805.2|0
1630084310000|2021-08-27 17:11:50|12828.8|12808.8|12828.8|12808.8|12828.8|12808.8|12827.6|12807.6|0
1630084320000|2021-08-27 17:12:00|12827.6|12807.6|12828.8|12808.8|12828.8|12808.8|12827.6|12807.6|0
1630084330000|2021-08-27 17:12:10|12830|12810|12830|12810|12830|12810|12830|12810|0
1630084350000|2021-08-27 17:12:30|12837.3|12817.3|12837.3|12817.3|12837.3|12817.3|12837.3|12817.3|0
1630084370000|2021-08-27 17:12:50|12834.9|12814.9|12839.8|12809.8|12839.8|12814.9|12834.9|12809.8|3
1630084380000|2021-08-27 17:13:00|12842.2|12812.2|12842.2|12812.2|12842.2|12812.2|12842.2|12812.2|0
1630084390000|2021-08-27 17:13:10|12844.6|12814.6|12844.6|12814.6|12844.6|12814.6|12844.6|12814.6|0
1630084430000|2021-08-27 17:13:50|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|12837.1|12825.1|0
1630084440000|2021-08-27 17:14:00|12832.3|12820.3|12832.3|12820.3|12832.3|12820.3|12832.3|12820.3|0
1630084450000|2021-08-27 17:14:10|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|0
1630084460000|2021-08-27 17:14:20|12831.1|12819.1|12831.1|12819.1|12831.1|12819.1|12831.1|12819.1|0
1630084470000|2021-08-27 17:14:30|12832.3|12820.3|12831.1|12819.1|12832.3|12820.3|12831.1|12819.1|2
1630084480000|2021-08-27 17:14:40|12839.8|12809.8|12832.4|12812.4|12839.8|12814.9|12832.4|12809.8|1
1630084490000|2021-08-27 17:14:50|12830|12810|12825.9|12813.9|12831.2|12813.9|12823.5|12810|0
1630084500000|2021-08-27 17:15:00|12821.1|12809.1|12823.9|12803.9|12823.9|12809.1|12818.6|12803.8|0
1630084510000|2021-08-27 17:15:10|12819.7|12807.7|12822.7|12802.7|12822.7|12807.7|12818.6|12802.7|1
1630084520000|2021-08-27 17:15:20|12825.1|12805.1|12835|12805|12835|12806.4|12825.1|12805|0
1630084540000|2021-08-27 17:15:40|12837.4|12807.4|12837.4|12807.4|12837.4|12807.4|12837.4|12807.4|0
1630084550000|2021-08-27 17:15:50|12842.3|12812.3|12844.7|12814.7|12844.7|12814.7|12842.3|12812.3|0
1630084560000|2021-08-27 17:16:00|12843.5|12813.5|12843.5|12813.5|12844.7|12814.7|12843.5|12813.5|0
1630084570000|2021-08-27 17:16:10|12842.3|12812.3|12842.3|12812.3|12842.3|12812.3|12842.3|12812.3|0
1630084590000|2021-08-27 17:16:30|12843.5|12813.5|12849.5|12819.5|12849.5|12822.1|12842.1|12813.5|0
1630084600000|2021-08-27 17:16:40|12850.7|12820.7|12850.7|12820.7|12850.7|12820.7|12850.7|12820.7|0
1630084630000|2021-08-27 17:17:10|12851.9|12821.9|12851.9|12821.9|12851.9|12821.9|12851.9|12821.9|0
1630084640000|2021-08-27 17:17:20|12851.8|12831.8|12854.3|12824.3|12854.3|12831.8|12850.6|12824.3|0
1630084650000|2021-08-27 17:17:30|12853.1|12823.1|12853.1|12823.1|12854.3|12824.3|12853.1|12823.1|0
1630084660000|2021-08-27 17:17:40|12847|12827|12849.4|12829.4|12849.4|12829.4|12847|12827|0
1630084680000|2021-08-27 17:18:00|12847|12827|12846.9|12826.9|12851.9|12827|12846.9|12821.9|2
1630084700000|2021-08-27 17:18:20|12849.3|12829.3|12853.1|12823.1|12853.1|12829.3|12848.1|12823.1|0
1630084720000|2021-08-27 17:18:40|12851.9|12821.9|12851.9|12821.9|12851.9|12821.9|12851.9|12821.9|0
1630084750000|2021-08-27 17:19:10|12854.3|12824.3|12853.1|12823.1|12856.7|12826.7|12853.1|12823.1|0
1630084760000|2021-08-27 17:19:20|12854.3|12824.3|12858|12828|12858|12833|12850.6|12824.3|0
1630084770000|2021-08-27 17:19:30|12856.7|12826.7|12856.7|12826.7|12856.7|12826.7|12856.7|12826.7|0
1630084780000|2021-08-27 17:19:40|12858|12828|12858|12828|12858|12828|12858|12828|0
1630084800000|2021-08-27 17:20:00|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|0
1630084810000|2021-08-27 17:20:10|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|0
1630084860000|2021-08-27 17:21:00|12860.4|12830.4|12860.4|12830.4|12860.4|12830.4|12860.4|12830.4|0
1630084890000|2021-08-27 17:21:30|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|0
1630084900000|2021-08-27 17:21:40|12851.9|12821.9|12851.9|12821.9|12851.9|12821.9|12851.9|12821.9|0
1630084930000|2021-08-27 17:22:10|12849.5|12819.5|12849.5|12819.5|12849.5|12819.5|12849.5|12819.5|0
1630084960000|2021-08-27 17:22:40|12853.2|12823.2|12853.2|12823.2|12853.2|12823.2|12853.2|12823.2|0
1630084980000|2021-08-27 17:23:00|12856.8|12826.8|12859.2|12829.2|12859.2|12829.2|12856.8|12826.8|0
1630084990000|2021-08-27 17:23:10|12858|12828|12858|12828|12858|12828|12858|12828|0
1630085000000|2021-08-27 17:23:20|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|0
1630085010000|2021-08-27 17:23:30|12858|12828|12858|12828|12858|12828|12858|12828|0
1630085020000|2021-08-27 17:23:40|12860.4|12830.4|12862.8|12832.8|12862.8|12832.8|12860.4|12830.4|0
1630085040000|2021-08-27 17:24:00|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|0
1630085050000|2021-08-27 17:24:10|12855.6|12825.6|12855.6|12825.6|12855.6|12825.6|12855.6|12825.6|0
1630085090000|2021-08-27 17:24:50|12844|12832|12844|12832|12844|12832|12844|12832|0
1630085100000|2021-08-27 17:25:00|12843.9|12831.9|12843.9|12831.9|12843.9|12831.9|12843.9|12831.9|0
1630085110000|2021-08-27 17:25:10|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|0
1630085130000|2021-08-27 17:25:30|12841.5|12829.5|12841.5|12829.5|12841.5|12829.5|12841.5|12829.5|1
1630085160000|2021-08-27 17:26:00|12844|12832|12844|12832|12844|12832|12844|12832|0
1630085170000|2021-08-27 17:26:10|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|0
1630085190000|2021-08-27 17:26:30|12852.4|12840.4|12862.8|12832.8|12862.8|12840.5|12852.4|12832.8|1
1630085200000|2021-08-27 17:26:40|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|0
1630085220000|2021-08-27 17:27:00|12855.6|12825.6|12855.6|12825.6|12855.6|12825.6|12855.6|12825.6|0
1630085250000|2021-08-27 17:27:30|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|0
1630085280000|2021-08-27 17:28:00|12854.4|12824.4|12854.4|12824.4|12854.4|12824.4|12854.4|12824.4|0
1630085290000|2021-08-27 17:28:10|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|12859.2|12829.2|0
1630085320000|2021-08-27 17:28:40|12854.1|12834.1|12854.1|12834.1|12854.1|12834.1|12854.1|12834.1|0
1630085330000|2021-08-27 17:28:50|12850|12838|12848.8|12836.8|12850|12838|12848.8|12836.8|1
1630085340000|2021-08-27 17:29:00|12858|12828|12858|12828|12858|12828|12858|12828|0
1630085350000|2021-08-27 17:29:10|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|12856.8|12826.8|0
1630085370000|2021-08-27 17:29:30|12858|12828|12858|12828|12858|12828|12858|12828|0
1630085380000|2021-08-27 17:29:40|12854.4|12824.4|12854.2|12824.2|12854.4|12824.4|12854.2|12824.2|1
1630085400000|2021-08-27 17:30:00|12856.6|12826.6|12856.6|12826.6|12856.6|12826.6|12856.6|12826.6|0
1630085410000|2021-08-27 17:30:10|12859|12829|12859|12829|12859|12829|12859|12829|0
1630085420000|2021-08-27 17:30:20|12850.6|12838.6|12854.8|12834.8|12854.8|12838.6|12850.6|12834.8|2
1630085440000|2021-08-27 17:30:40|12858.4|12838.4|12858.4|12838.4|12858.4|12838.4|12858.4|12838.4|0
1630085460000|2021-08-27 17:31:00|12859.6|12839.6|12859.6|12839.6|12859.6|12839.6|12859.6|12839.6|0
1630085510000|2021-08-27 17:31:50|12855.5|12843.5|12855.5|12843.5|12855.5|12843.5|12855.5|12843.5|0
1630085520000|2021-08-27 17:32:00|12855.4|12843.4|12860.4|12848.4|12862.7|12850.7|12855.4|12843.4|0
1630085530000|2021-08-27 17:32:10|12860.3|12848.3|12860.4|12848.4|12860.4|12848.4|12860.3|12848.3|0
1630085550000|2021-08-27 17:32:30|12862.8|12850.8|12861.6|12849.6|12862.8|12850.8|12860.3|12848.3|0
1630085560000|2021-08-27 17:32:40|12862.8|12850.8|12874.8|12844.8|12874.8|12850.8|12862.8|12844.8|11
1630085570000|2021-08-27 17:32:50|12873.4|12843.4|12876|12846|12877.1|12847.1|12873.2|12843.2|10
1630085580000|2021-08-27 17:33:00|12875.7|12845.7|12875.4|12845.4|12875.7|12845.7|12874.2|12844.2|0
1630085590000|2021-08-27 17:33:10|12876.7|12846.7|12873.8|12843.8|12876.7|12846.7|12873.8|12843.8|0
1630085600000|2021-08-27 17:33:20|12871.4|12841.4|12871.4|12841.4|12871.4|12841.4|12871.4|12841.4|0
1630085610000|2021-08-27 17:33:30|12871.2|12841.2|12869.7|12839.7|12871.2|12841.2|12869.7|12839.7|0
1630085620000|2021-08-27 17:33:40|12869.5|12839.5|12869.5|12839.5|12870.8|12840.8|12869.5|12839.5|0
1630085630000|2021-08-27 17:33:50|12869.9|12839.9|12872.4|12842.4|12872.4|12842.4|12869.9|12839.9|0
1630085640000|2021-08-27 17:34:00|12876.1|12846.1|12875.2|12845.2|12878.6|12848.6|12875.2|12845.2|1
1630085660000|2021-08-27 17:34:20|12871.4|12841.4|12871.4|12841.4|12871.4|12841.4|12871.4|12841.4|0
1630085680000|2021-08-27 17:34:40|12870.2|12840.2|12867.9|12837.9|12870.2|12840.2|12867.9|12837.9|0
1630085690000|2021-08-27 17:34:50|12868|12838|12865.8|12835.8|12868|12838|12865.6|12835.6|0
1630085700000|2021-08-27 17:35:00|12863.3|12833.3|12864.7|12834.7|12864.7|12834.7|12863.3|12833.3|1
1630085740000|2021-08-27 17:35:40|12864.9|12834.9|12864.9|12834.9|12866.1|12836.1|12864.9|12834.9|0
1630085750000|2021-08-27 17:35:50|12866.1|12836.1|12866.1|12836.1|12866.1|12836.1|12866.1|12836.1|0
1630085760000|2021-08-27 17:36:00|12868.6|12838.6|12868.6|12838.6|12868.6|12838.6|12868.6|12838.6|0
1630085780000|2021-08-27 17:36:20|12867.4|12837.4|12868.6|12838.6|12868.6|12838.6|12867.4|12837.4|0
1630085790000|2021-08-27 17:36:30|12869.8|12839.8|12869.8|12839.8|12869.8|12839.8|12869.8|12839.8|0
1630085800000|2021-08-27 17:36:40|12871|12841|12871|12841|12873.5|12843.5|12871|12841|0
1630085840000|2021-08-27 17:37:20|12869.8|12839.8|12865.7|12845.7|12869.8|12845.7|12863.2|12838.6|0
1630085850000|2021-08-27 17:37:30|12863.2|12843.2|12862|12842|12868.2|12843.2|12862|12838.2|0
1630085860000|2021-08-27 17:37:40|12864.4|12844.4|12865.6|12845.6|12865.7|12845.7|12864.4|12844.4|0
1630085870000|2021-08-27 17:37:50|12869.8|12839.8|12869.8|12839.8|12869.8|12839.8|12869.8|12839.8|0
1630085890000|2021-08-27 17:38:10|12870.2|12840.2|12866.4|12846.4|12870.2|12846.4|12866.4|12840.2|0
1630085900000|2021-08-27 17:38:20|12871.4|12841.4|12871.4|12841.4|12871.4|12841.4|12871.4|12841.4|0
1630085910000|2021-08-27 17:38:30|12869|12839|12869|12839|12869|12839|12869|12839|0
1630085920000|2021-08-27 17:38:40|12866.5|12836.5|12871.4|12841.4|12871.4|12841.4|12866.5|12836.5|0
1630085940000|2021-08-27 17:39:00|12870.2|12840.2|12867.7|12847.7|12870.2|12848.8|12866.4|12840.2|0
1630085950000|2021-08-27 17:39:10|12866.5|12846.5|12865|12853|12868.9|12853|12863.7|12846.5|0
1630085980000|2021-08-27 17:39:40|12866.2|12854.2|12865|12853|12867.4|12855.4|12865|12853|1
1630085990000|2021-08-27 17:39:50|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|0
1630086000000|2021-08-27 17:40:00|12867.5|12855.5|12869.9|12857.9|12869.9|12857.9|12867.5|12855.5|0
1630086010000|2021-08-27 17:40:10|||||||||1
1630086020000|2021-08-27 17:40:20|12878.2|12848.2|12878.3|12848.3|12878.3|12848.3|12878.2|12848.2|2
1630086030000|2021-08-27 17:40:30|12877.2|12847.2|12877.2|12847.2|12877.2|12847.2|12877.2|12847.2|0
1630086040000|2021-08-27 17:40:40|12876|12846|12875.8|12845.8|12876|12846|12875.8|12845.8|0
1630086060000|2021-08-27 17:41:00|12873.4|12843.4|12873.4|12843.4|12873.4|12843.4|12873.4|12843.4|0
1630086070000|2021-08-27 17:41:10|12875.8|12845.8|12875.5|12845.5|12875.8|12845.8|12875.5|12845.5|0
1630086090000|2021-08-27 17:41:30|12875.6|12845.6|12875.6|12845.6|12875.6|12845.6|12875.6|12845.6|0
1630086100000|2021-08-27 17:41:40|12873.2|12843.2|12873.2|12843.2|12873.2|12843.2|12873.2|12843.2|0
1630086120000|2021-08-27 17:42:00|12873.3|12843.3|12873.3|12843.3|12873.3|12843.3|12873.3|12843.3|0
1630086130000|2021-08-27 17:42:10|12873.4|12843.4|12873.4|12843.4|12873.4|12843.4|12873.4|12843.4|0
1630086140000|2021-08-27 17:42:20|12873.7|12843.7|12873.7|12843.7|12873.7|12843.7|12873.7|12843.7|0
1630086150000|2021-08-27 17:42:30|12874.9|12844.9|12876.1|12846.1|12876.1|12846.1|12874.9|12844.9|0
1630086160000|2021-08-27 17:42:40|12874.9|12844.9|12876.1|12846.1|12876.1|12846.1|12874.9|12844.9|0
1630086170000|2021-08-27 17:42:50|12874.9|12844.9|12874.8|12844.8|12874.9|12844.9|12874.8|12844.8|0
1630086180000|2021-08-27 17:43:00|12876|12846|12875.5|12845.5|12876|12846|12875.5|12845.5|0
1630086190000|2021-08-27 17:43:10|12874.4|12844.4|12870.5|12850.5|12874.4|12850.5|12870.5|12844.4|0
1630086210000|2021-08-27 17:43:30|12869.3|12849.3|12869.3|12849.3|12869.3|12849.3|12869.3|12849.3|0
1630086220000|2021-08-27 17:43:40|12874.1|12854.1|12874.7|12854.7|12874.7|12854.7|12874.1|12854.1|1
1630086230000|2021-08-27 17:43:50|12875.9|12855.9|12879.9|12849.9|12879.9|12855.9|12875.9|12849.9|0
1630086240000|2021-08-27 17:44:00|12881.2|12851.2|12879.9|12849.9|12881.2|12851.2|12879.9|12849.9|0
1630086250000|2021-08-27 17:44:10|12877.5|12847.5|12879.9|12849.9|12879.9|12849.9|12877.5|12847.5|0
1630086260000|2021-08-27 17:44:20|12882.3|12852.3|12881.2|12851.2|12882.3|12852.3|12879.9|12849.9|0
1630086270000|2021-08-27 17:44:30|12882.4|12852.4|12882.7|12852.7|12882.7|12852.7|12882.4|12852.4|0
1630086280000|2021-08-27 17:44:40|12885.1|12855.1|12885.1|12855.1|12885.1|12855.1|12885.1|12855.1|0
1630086290000|2021-08-27 17:44:50|12880|12860|12877.6|12857.6|12880|12860|12877.6|12857.6|0
1630086300000|2021-08-27 17:45:00|12880|12860|12876.3|12864.3|12880|12864.3|12876.3|12860|0
1630086310000|2021-08-27 17:45:10|12883.4|12853.4|12884.6|12854.6|12884.6|12854.6|12883.3|12853.3|3
1630086320000|2021-08-27 17:45:20|12885.8|12855.8|12885.8|12855.8|12885.8|12855.8|12885.8|12855.8|0
1630086330000|2021-08-27 17:45:30|12887.1|12857.1|12885.8|12855.8|12887.1|12857.1|12885.8|12855.8|0
1630086340000|2021-08-27 17:45:40|12882.1|12852.1|12887.1|12857.1|12887.1|12857.1|12882.1|12852.1|0
1630086350000|2021-08-27 17:45:50|12889.5|12859.5|12889.7|12859.7|12889.7|12859.7|12889.5|12859.5|0
1630086360000|2021-08-27 17:46:00|12892.2|12862.2|12889.7|12859.7|12892.2|12862.2|12887.2|12857.2|0
1630086370000|2021-08-27 17:46:10|12891|12861|12891|12861|12892.3|12862.3|12891|12861|0
1630086380000|2021-08-27 17:46:20|12892.2|12862.2|12889.6|12859.6|12892.2|12862.2|12889.6|12859.6|0
1630086390000|2021-08-27 17:46:30|12892.1|12862.1|12892.1|12862.1|12892.1|12862.1|12892|12862|0
1630086400000|2021-08-27 17:46:40|12892|12862|12889.5|12859.5|12892|12862|12889.5|12859.5|0
1630086410000|2021-08-27 17:46:50|12889.7|12859.7|12889.7|12859.7|12889.7|12859.7|12887.2|12857.2|0
1630086420000|2021-08-27 17:47:00|12888.5|12858.5|12887.2|12857.2|12889.7|12859.7|12887.2|12857.2|0
1630086430000|2021-08-27 17:47:10|12889.7|12859.7|12889.4|12859.4|12889.7|12859.7|12889.4|12859.4|0
1630086440000|2021-08-27 17:47:20|12889.2|12859.2|12889.2|12859.2|12889.2|12859.2|12888|12858|0
1630086470000|2021-08-27 17:47:50|12888|12858|12888|12858|12888|12858|12888|12858|0
1630086480000|2021-08-27 17:48:00|12889.2|12859.2|12889.2|12859.2|12889.2|12859.2|12888|12858|0
1630086490000|2021-08-27 17:48:10|12889.1|12859.1|12883.1|12863.1|12889.1|12863.1|12883.1|12857.9|0
1630086500000|2021-08-27 17:48:20|12889.4|12859.4|12888.3|12858.3|12889.4|12859.4|12888.3|12858.3|0
1630086520000|2021-08-27 17:48:40|12882|12862|12889.5|12859.5|12889.5|12862|12882|12857.1|0
1630086530000|2021-08-27 17:48:50|12884.6|12864.6|12895.9|12875.9|12895.9|12875.9|12884.6|12864.6|2
1630086540000|2021-08-27 17:49:00|12895.8|12875.8|12902.2|12882.2|12902.2|12882.2|12895.8|12875.8|0
1630086550000|2021-08-27 17:49:10|12899.8|12879.8|12900.8|12880.8|12904.7|12880.8|12898.4|12873.5|0
1630086560000|2021-08-27 17:49:20|12899.6|12879.6|12892.1|12872.1|12899.6|12879.6|12892.1|12872.1|0
1630086570000|2021-08-27 17:49:30|12890.9|12870.9|12888|12876|12892.1|12876|12885.5|12869.6|2
1630086580000|2021-08-27 17:49:40|12892.1|12872.1|12893.4|12873.4|12894.6|12874.6|12892.1|12872.1|0
1630086590000|2021-08-27 17:49:50|12889.5|12877.5|12887.1|12875.1|12889.5|12877.5|12887.1|12875.1|0
1630086600000|2021-08-27 17:50:00|12888.2|12876.2|12895|12875|12895|12878.7|12888.2|12875|2
1630086610000|2021-08-27 17:50:10|12894.9|12874.9|12891.2|12871.2|12894.9|12874.9|12891.2|12871.2|0
1630086620000|2021-08-27 17:50:20|12890|12870|12900.3|12870.3|12900.3|12871.2|12890|12866.5|2
1630086640000|2021-08-27 17:50:40|12902.8|12872.8|12902.8|12872.8|12902.8|12872.8|12902.8|12872.8|0
1630086650000|2021-08-27 17:50:50|12904|12874|12905.3|12875.3|12905.3|12875.3|12904|12874|0
1630086660000|2021-08-27 17:51:00|12906.5|12876.5|12905.3|12875.3|12907.8|12877.8|12905.3|12875.3|0
1630086670000|2021-08-27 17:51:10|12906.5|12876.5|12905.3|12875.3|12906.5|12876.5|12905.3|12875.3|0
1630086680000|2021-08-27 17:51:20|12905.2|12875.2|12905.3|12875.3|12905.3|12875.3|12904|12874|0
1630086690000|2021-08-27 17:51:30|12907.8|12877.8|12907.8|12877.8|12907.8|12877.8|12906.5|12876.5|0
1630086710000|2021-08-27 17:51:50|12910.3|12880.3|12910.3|12880.3|12910.3|12880.3|12910.3|12880.3|0
1630086720000|2021-08-27 17:52:00|12911.5|12881.5|12912.8|12882.8|12912.8|12882.8|12911.5|12881.5|0
1630086730000|2021-08-27 17:52:10|12912.7|12882.7|12912.8|12882.8|12912.8|12882.8|12911.6|12881.6|0
1630086750000|2021-08-27 17:52:30|12910.3|12880.3|12910.3|12880.3|12910.3|12880.3|12910.3|12880.3|0
1630086760000|2021-08-27 17:52:40|12911.5|12881.5|12910.3|12880.3|12912.8|12882.8|12907.8|12877.8|0
1630086770000|2021-08-27 17:52:50|12909|12879|12915.3|12885.3|12915.3|12885.3|12909|12879|0
1630086780000|2021-08-27 17:53:00|12914|12884|12915.3|12885.3|12915.3|12885.3|12914|12884|0
1630086790000|2021-08-27 17:53:10|12910|12890|12912.5|12892.5|12912.5|12892.5|12910|12890|0
1630086800000|2021-08-27 17:53:20|12908.4|12896.4|12903.4|12891.4|12908.4|12896.4|12903.4|12891.4|0
1630086810000|2021-08-27 17:53:30|12912.8|12882.8|12912.8|12882.8|12912.8|12882.8|12912.8|12882.8|1
1630086820000|2021-08-27 17:53:40|12910.3|12880.3|12910.3|12880.3|12910.3|12880.3|12910.3|12880.3|0
1630086850000|2021-08-27 17:54:10|12911.6|12881.6|12912.8|12882.8|12912.8|12882.8|12911.6|12881.6|0
1630086860000|2021-08-27 17:54:20|12910.4|12880.4|12910.4|12880.4|12912.8|12882.8|12910.4|12880.4|0
1630086870000|2021-08-27 17:54:30|12911.6|12881.6|12911.6|12881.6|12911.6|12881.6|12911.6|12881.6|0
1630086880000|2021-08-27 17:54:40|12912.8|12882.8|12912.8|12882.8|12912.8|12882.8|12912.8|12882.8|0
1630086890000|2021-08-27 17:54:50|12911.6|12881.6|12911.6|12881.6|12911.6|12881.6|12911.6|12881.6|0
1630086900000|2021-08-27 17:55:00|12912.8|12882.8|12912.8|12882.8|12912.8|12882.8|12912.8|12882.8|0
1630086910000|2021-08-27 17:55:10|12911.6|12881.6|12894.3|12874.3|12911.6|12881.6|12893.1|12873.1|0
1630086920000|2021-08-27 17:55:20|12887.9|12875.9|12890.7|12870.7|12890.7|12875.9|12887.9|12870.7|0
1630086930000|2021-08-27 17:55:30|12891.9|12871.9|12886.6|12874.6|12891.9|12874.7|12886.6|12871.9|0
1630086950000|2021-08-27 17:55:50|12890.8|12870.8|12897.1|12867.1|12897.1|12870.8|12890.8|12867.1|1
1630086960000|2021-08-27 17:56:00|12898.3|12868.3|12897.1|12867.1|12899.6|12869.6|12897.1|12867.1|0
1630086970000|2021-08-27 17:56:10|12898.3|12868.3|12900.8|12870.8|12900.8|12870.8|12897.2|12867.2|0
1630086980000|2021-08-27 17:56:20|12900.9|12870.9|12905.8|12875.8|12905.8|12875.8|12900.9|12870.9|0
1630086990000|2021-08-27 17:56:30|12904.6|12874.6|12903.3|12873.3|12904.6|12874.6|12903.3|12873.3|0
1630087000000|2021-08-27 17:56:40|12900.9|12870.9|12895.9|12875.9|12900.9|12875.9|12895.9|12870.9|0
1630087050000|2021-08-27 17:57:30|12891.9|12879.9|12891.9|12879.9|12891.9|12879.9|12891.9|12879.9|0
1630087070000|2021-08-27 17:57:50|12890.6|12878.6|12889.4|12877.4|12890.6|12878.6|12889.4|12877.4|0
1630087080000|2021-08-27 17:58:00|12889.5|12877.5|12889.5|12877.5|12889.5|12877.5|12889.5|12877.5|0
1630087090000|2021-08-27 17:58:10|12887|12875|12889.5|12877.5|12889.5|12877.5|12887|12875|4
1630087100000|2021-08-27 17:58:20|12889.6|12877.6|12887.2|12875.2|12889.6|12877.6|12887.1|12875.1|0
1630087110000|2021-08-27 17:58:30|12888.4|12876.4|12889.6|12877.6|12889.6|12877.6|12888.4|12876.4|0
1630087120000|2021-08-27 17:58:40|12892|12880|12889.6|12877.6|12892|12880|12889.6|12877.6|0
1630087130000|2021-08-27 17:58:50|12889.5|12877.5|12889.5|12877.5|12889.5|12877.5|12889.5|12877.5|6
1630087140000|2021-08-27 17:59:00|12887.1|12875.1|12877.3|12865.3|12887.1|12875.1|12877.3|12865.3|5
1630087150000|2021-08-27 17:59:10|12877.4|12865.4|12879.8|12867.8|12879.8|12867.8|12877.4|12865.4|0
1630087160000|2021-08-27 17:59:20|12882.2|12870.2|12879.8|12867.8|12882.3|12870.3|12877.4|12865.4|2
1630087170000|2021-08-27 17:59:30|12882.3|12870.3|12896.1|12876.1|12896.1|12876.1|12879.8|12867.8|0
1630087180000|2021-08-27 17:59:40|12898.6|12878.6|12908.5|12878.5|12908.5|12881|12898.6|12873.6|0
1630087190000|2021-08-27 17:59:50|12908.4|12878.4|12906|12876|12908.4|12881|12898.6|12873.6|0
1630087200000|2021-08-27 18:00:00|12903.6|12873.6|12908.5|12878.5|12908.5|12878.5|12903.6|12873.6|0
1630087210000|2021-08-27 18:00:10|12909.7|12879.7|12906|12876|12909.7|12879.7|12904.8|12874.8|0
1630087220000|2021-08-27 18:00:20|12906.1|12876.1|12896.8|12884.8|12907.3|12884.8|12896.8|12876.1|0
1630087240000|2021-08-27 18:00:40|12892|12880|12894.4|12882.4|12894.4|12882.4|12892|12880|0
1630087250000|2021-08-27 18:00:50|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|1
1630087260000|2021-08-27 18:01:00|12897.4|12877.4|12888.5|12876.5|12897.4|12880.1|12888.5|12876.2|0
1630087270000|2021-08-27 18:01:10|12892.5|12872.5|12896.2|12876.2|12896.2|12876.2|12892.5|12872.5|0
1630087280000|2021-08-27 18:01:20|12894.9|12874.9|12890.9|12878.9|12894.9|12878.9|12890.9|12873.8|0
1630087290000|2021-08-27 18:01:30|12888.5|12876.5|12888.5|12876.5|12888.5|12876.5|12888.5|12876.5|0
1630087300000|2021-08-27 18:01:40|12889.7|12877.7|12889.7|12877.7|12889.7|12877.7|12889.7|12877.7|0
1630087310000|2021-08-27 18:01:50|12887.2|12875.2|12887.2|12875.2|12887.2|12875.2|12887.2|12875.2|0
1630087320000|2021-08-27 18:02:00|12884.8|12872.8|12896.2|12876.2|12896.2|12876.5|12884.8|12872.8|0
1630087330000|2021-08-27 18:02:10|12898.6|12878.6|12898.6|12878.6|12898.6|12878.6|12898.6|12878.6|0
1630087340000|2021-08-27 18:02:20|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|0
1630087350000|2021-08-27 18:02:30|12897.4|12877.4|12897.4|12877.4|12897.4|12877.4|12897.4|12877.4|0
1630087360000|2021-08-27 18:02:40|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|0
1630087370000|2021-08-27 18:02:50|12898.6|12878.6|12898.6|12878.6|12898.6|12878.6|12898.6|12878.6|0
1630087380000|2021-08-27 18:03:00|12897.4|12877.4|12896.2|12876.2|12897.4|12877.4|12896.2|12876.2|0
1630087390000|2021-08-27 18:03:10|12897.4|12877.4|12896.2|12876.2|12897.4|12877.4|12896.2|12876.2|0
1630087400000|2021-08-27 18:03:20|12897.4|12877.4|12897.4|12877.4|12897.4|12877.4|12897.4|12877.4|0
1630087420000|2021-08-27 18:03:40|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|12896.2|12876.2|0
1630087440000|2021-08-27 18:04:00|12897.4|12877.4|12896.2|12876.2|12897.4|12877.4|12896.2|12876.2|0
1630087450000|2021-08-27 18:04:10|12895|12875|12890.9|12878.9|12895|12878.9|12890.9|12875|0
1630087460000|2021-08-27 18:04:20|12886.1|12874.1|12888.9|12868.9|12890.2|12874.1|12886.1|12868.9|1
1630087470000|2021-08-27 18:04:30|12884.9|12872.9|12887.7|12867.7|12887.7|12872.9|12882.4|12867.7|0
1630087480000|2021-08-27 18:04:40|12880|12868|12882.5|12870.5|12887.7|12870.5|12880|12867.7|0
1630087500000|2021-08-27 18:05:00|12883.7|12871.7|12883.7|12871.7|12883.7|12871.7|12883.7|12871.7|0
1630330200000|2021-08-30 13:30:00|12927.4|12915.4|12918.7|12906.7|12944.8|12932.8|12918.7|12906.7|114
1630330210000|2021-08-30 13:30:10|12917.4|12905.4|12922.4|12910.4|12931.1|12919.1|12917.4|12905.4|58
1630330220000|2021-08-30 13:30:20|12923.6|12911.6|12923.6|12911.6|12926.1|12914.1|12919.9|12907.9|70
1630330230000|2021-08-30 13:30:30|12922.4|12910.4|12921.1|12909.1|12922.4|12910.4|12919.9|12907.9|27
1630330240000|2021-08-30 13:30:40|12918.6|12906.6|12913.6|12901.6|12918.6|12906.6|12913.6|12901.6|42
1630330250000|2021-08-30 13:30:50|12914.9|12902.9|12918.7|12906.7|12919.9|12907.9|12913.7|12901.7|28
1630330260000|2021-08-30 13:31:00|12921.2|12909.2|12919.9|12907.9|12922.4|12910.4|12919.9|12907.9|32
1630330270000|2021-08-30 13:31:10|12918.7|12906.7|12912.4|12900.4|12918.7|12906.7|12912.4|12900.4|35
1630330280000|2021-08-30 13:31:20|12914.9|12902.9|12918.7|12906.7|12922.4|12910.4|12914.9|12902.9|24
1630330290000|2021-08-30 13:31:30|12919.9|12907.9|12918.7|12906.7|12921.2|12909.2|12918.7|12906.7|17
1630330300000|2021-08-30 13:31:40|12917.4|12905.4|12924.9|12912.9|12924.9|12912.9|12917.4|12905.4|22
1630330310000|2021-08-30 13:31:50|12923.7|12911.7|12921.2|12909.2|12931.1|12919.1|12921.2|12909.2|22
1630330320000|2021-08-30 13:32:00|12919.9|12907.9|12916.2|12904.2|12924.9|12912.9|12916.2|12904.2|59
1630330330000|2021-08-30 13:32:10|12913.7|12901.7|12905|12893|12913.7|12901.7|12905|12893|23
1630330340000|2021-08-30 13:32:20|12906.2|12894.2|12902.5|12890.5|12906.2|12894.2|12900|12888|25
1630330350000|2021-08-30 13:32:30|12901.3|12889.3|12896.2|12884.2|12901.3|12889.3|12893.7|12881.7|42
1630330360000|2021-08-30 13:32:40|12898.7|12886.7|12897.5|12885.5|12898.8|12886.8|12897.5|12885.5|7
1630330370000|2021-08-30 13:32:50|12895|12883|12898.8|12886.8|12898.8|12886.8|12893.7|12881.7|37
1630330380000|2021-08-30 13:33:00|12898.7|12886.7|12888.8|12876.8|12898.8|12886.8|12888.8|12876.8|53
1630330390000|2021-08-30 13:33:10|12886.3|12874.3|12883.7|12871.7|12891.2|12879.2|12883.7|12871.7|193
1630330400000|2021-08-30 13:33:20|12886.2|12874.2|12891.2|12879.2|12891.2|12879.2|12886.2|12874.2|14
1630330410000|2021-08-30 13:33:30|12886.2|12874.2|12886.2|12874.2|12888.7|12876.7|12885|12873|18
1630330420000|2021-08-30 13:33:40|12883.7|12871.7|12881.2|12869.2|12885|12873|12881.2|12869.2|9
1630330430000|2021-08-30 13:33:50|12883.7|12871.7|12891.2|12879.2|12892.5|12880.5|12883.7|12871.7|45
1630330440000|2021-08-30 13:34:00|12886.2|12874.2|12887.5|12875.5|12887.5|12875.5|12883.7|12871.7|24
1630330450000|2021-08-30 13:34:10|12889.9|12877.9|12889.9|12877.9|12891.2|12879.2|12888.7|12876.7|25
1630330460000|2021-08-30 13:34:20|12888.7|12876.7|12890|12878|12890|12878|12885|12873|43
1630330470000|2021-08-30 13:34:30|12888.7|12876.7|12885|12873|12888.7|12876.7|12883.7|12871.7|4
1630330480000|2021-08-30 13:34:40|12883.7|12871.7|12888.7|12876.7|12888.7|12876.7|12882.5|12870.5|24
1630330490000|2021-08-30 13:34:50|12890|12878|12887.5|12875.5|12891.2|12879.2|12886.2|12874.2|8
1630330500000|2021-08-30 13:35:00|12888.7|12876.7|12888.7|12876.7|12893.7|12881.7|12886.2|12874.2|34
1630330510000|2021-08-30 13:35:10|12886.2|12874.2|12887.5|12875.5|12887.5|12875.5|12886.2|12874.2|14
1630330520000|2021-08-30 13:35:20|12886.2|12874.2|12887.5|12875.5|12888.7|12876.7|12886.2|12874.2|3
1630330530000|2021-08-30 13:35:30|12883.7|12871.7|12887.5|12875.5|12887.5|12875.5|12882.4|12870.4|21
1630330540000|2021-08-30 13:35:40|12886.2|12874.2|12893.7|12881.7|12896.2|12884.2|12886.2|12874.2|5
1630330550000|2021-08-30 13:35:50|12896.2|12884.2|12897.5|12885.5|12898.7|12886.7|12896.2|12884.2|15
1630330560000|2021-08-30 13:36:00|12896.2|12884.2|12887.5|12875.5|12896.2|12884.2|12887.5|12875.5|8
1630330570000|2021-08-30 13:36:10|12882.5|12870.5|12886.2|12874.2|12886.2|12874.2|12882.5|12870.5|24
1630330580000|2021-08-30 13:36:20|12885|12873|12891.2|12879.2|12891.2|12879.2|12883.7|12871.7|19
1630330590000|2021-08-30 13:36:30|12890|12878|12891.2|12879.2|12891.2|12879.2|12889.9|12877.9|57
1630330600000|2021-08-30 13:36:40|12888.7|12876.7|12888.7|12876.7|12890|12878|12888.7|12876.7|5
1630330610000|2021-08-30 13:36:50|12890|12878|12890|12878|12893.7|12881.7|12890|12878|22
1630330620000|2021-08-30 13:37:00|12888.7|12876.7|12891.2|12879.2|12898.7|12886.7|12888.7|12876.7|28
1630330630000|2021-08-30 13:37:10|12888.7|12876.7|12883.7|12871.7|12890|12878|12883.7|12871.7|17
1630330640000|2021-08-30 13:37:20|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|27
1630330650000|2021-08-30 13:37:30|12888.7|12876.7|12891.2|12879.2|12891.2|12879.2|12886.2|12874.2|11
1630330660000|2021-08-30 13:37:40|12888.7|12876.7|12888.7|12876.7|12888.7|12876.7|12887.5|12875.5|9
1630330670000|2021-08-30 13:37:50|12886.2|12874.2|12886.2|12874.2|12886.2|12874.2|12885|12873|9
1630330680000|2021-08-30 13:38:00|12888.7|12876.7|12886.2|12874.2|12888.7|12876.7|12886.2|12874.2|6
1630330690000|2021-08-30 13:38:10|12885|12873|12885|12873|12885|12873|12885|12873|1
1630330700000|2021-08-30 13:38:20|12886.2|12874.2|12886.2|12874.2|12886.2|12874.2|12886.2|12874.2|7
1630330710000|2021-08-30 13:38:30|12883.7|12871.7|12883.8|12871.8|12883.8|12871.8|12883.7|12871.7|6
1630330720000|2021-08-30 13:38:40|12886.2|12874.2|12886.3|12874.3|12886.3|12874.3|12886.2|12874.2|5
1630330730000|2021-08-30 13:38:50|12883.7|12871.7|12878.7|12866.7|12883.8|12871.8|12878.7|12866.7|16
1630330740000|2021-08-30 13:39:00|12876.2|12864.2|12882.5|12870.5|12882.5|12870.5|12876.2|12864.2|20
1630330750000|2021-08-30 13:39:10|12883.7|12871.7|12883.7|12871.7|12885|12873|12883.7|12871.7|5
1630330760000|2021-08-30 13:39:20|12882.5|12870.5|12883.8|12871.8|12883.8|12871.8|12882.5|12870.5|4
1630330770000|2021-08-30 13:39:30|12885|12873|12882.5|12870.5|12886.3|12874.3|12882.5|12870.5|4
1630330780000|2021-08-30 13:39:40|12881.3|12869.3|12881.3|12869.3|12881.3|12869.3|12881.3|12869.3|0
1630330790000|2021-08-30 13:39:50|12883.8|12871.8|12882.5|12870.5|12883.8|12871.8|12882.5|12870.5|5
1630330800000|2021-08-30 13:40:00|12878.8|12866.8|12876.3|12864.3|12878.8|12866.8|12876.3|12864.3|13
1630330810000|2021-08-30 13:40:10|12877.5|12865.5|12876.3|12864.3|12878.8|12866.8|12876.3|12864.3|19
1630330820000|2021-08-30 13:40:20|12877.5|12865.5|12876.3|12864.3|12877.5|12865.5|12876.3|12864.3|2
1630330830000|2021-08-30 13:40:30|12873.8|12861.8|12875|12863|12876.2|12864.2|12873.8|12861.8|33
1630330840000|2021-08-30 13:40:40|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|0
1630330850000|2021-08-30 13:40:50|12871.3|12859.3|12866.3|12854.3|12871.3|12859.3|12866.3|12854.3|31
1630330860000|2021-08-30 13:41:00|12865|12853|12868.8|12856.8|12868.8|12856.8|12863.8|12851.8|16
1630330870000|2021-08-30 13:41:10|12871.3|12859.3|12873.8|12861.8|12873.8|12861.8|12871.3|12859.3|3
1630330880000|2021-08-30 13:41:20|12876.3|12864.3|12873.8|12861.8|12878.8|12866.8|12873.8|12861.8|14
1630330890000|2021-08-30 13:41:30|12872.5|12860.5|12873.8|12861.8|12876.3|12864.3|12871.3|12859.3|8
1630330900000|2021-08-30 13:41:40|12876.3|12864.3|12875|12863|12876.3|12864.3|12875|12863|16
1630330910000|2021-08-30 13:41:50|12873.8|12861.8|12878.8|12866.8|12878.8|12866.8|12873.8|12861.8|21
1630330920000|2021-08-30 13:42:00|12881.3|12869.3|12881.3|12869.3|12883.8|12871.8|12881.3|12869.3|9
1630330930000|2021-08-30 13:42:10|12880|12868|12878.8|12866.8|12881.3|12869.3|12878.8|12866.8|8
1630330940000|2021-08-30 13:42:20|12876.3|12864.3|12878.8|12866.8|12878.8|12866.8|12876.3|12864.3|9
1630330950000|2021-08-30 13:42:30|12880|12868|12876.3|12864.3|12880|12868|12873.8|12861.8|8
1630330960000|2021-08-30 13:42:40|12875|12863|12876.3|12864.3|12877.5|12865.5|12875|12863|8
1630330970000|2021-08-30 13:42:50|12875.1|12863.1|12876.3|12864.3|12878.8|12866.8|12875.1|12863.1|5
1630330980000|2021-08-30 13:43:00|12875.1|12863.1|12875.1|12863.1|12876.3|12864.3|12875.1|12863.1|5
1630330990000|2021-08-30 13:43:10|12873.8|12861.8|12876.3|12864.3|12876.3|12864.3|12873.8|12861.8|17
1630331000000|2021-08-30 13:43:20|12878.8|12866.8|12875|12863|12878.8|12866.8|12875|12863|4
1630331010000|2021-08-30 13:43:30|12873.8|12861.8|12875|12863|12875|12863|12873.8|12861.8|31
1630331020000|2021-08-30 13:43:40|12877.5|12865.5|12878.8|12866.8|12878.8|12866.8|12877.5|12865.5|3
1630331030000|2021-08-30 13:43:50|||||||||1
1630331040000|2021-08-30 13:44:00|12876.3|12864.3|12873.8|12861.8|12877.5|12865.5|12873.8|12861.8|7
1630331050000|2021-08-30 13:44:10|||||||||3
1630331060000|2021-08-30 13:44:20|12876.3|12864.3|12875|12863|12876.3|12864.3|12875|12863|5
1630331070000|2021-08-30 13:44:30|12873.8|12861.8|12873.8|12861.8|12875|12863|12873.8|12861.8|8
1630331080000|2021-08-30 13:44:40|12876.3|12864.3|12875|12863|12876.3|12864.3|12875|12863|2
1630331090000|2021-08-30 13:44:50|12873.8|12861.8|12875|12863|12876.3|12864.3|12873.8|12861.8|4
1630331100000|2021-08-30 13:45:00|12873.8|12861.8|12872.5|12860.5|12873.8|12861.8|12871.3|12859.3|7
1630331110000|2021-08-30 13:45:10|12871.3|12859.3|12871.3|12859.3|12871.3|12859.3|12871.3|12859.3|1
1630331120000|2021-08-30 13:45:20|12876.2|12864.2|12876.3|12864.3|12881.3|12869.3|12876.2|12864.2|40
1630331130000|2021-08-30 13:45:30|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|6
1630331140000|2021-08-30 13:45:40|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|1
1630331150000|2021-08-30 13:45:50|12875|12863|12873.8|12861.8|12875|12863|12873.8|12861.8|2
1630331160000|2021-08-30 13:46:00|12875|12863|12876.3|12864.3|12876.3|12864.3|12875|12863|1
1630331170000|2021-08-30 13:46:10|12875|12863|12876.3|12864.3|12876.3|12864.3|12875|12863|0
1630331180000|2021-08-30 13:46:20|12875|12863|12873.8|12861.8|12875|12863|12873.8|12861.8|1
1630331190000|2021-08-30 13:46:30|12871.3|12859.3|12873.8|12861.8|12873.8|12861.8|12871.3|12859.3|12
1630331200000|2021-08-30 13:46:40|12875|12863|12875|12863|12875|12863|12875|12863|4
1630331210000|2021-08-30 13:46:50|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|13
1630331220000|2021-08-30 13:47:00|12872.6|12860.6|12871.3|12859.3|12872.6|12860.6|12871.3|12859.3|3
1630331230000|2021-08-30 13:47:10|12873.8|12861.8|12875.1|12863.1|12876.3|12864.3|12873.8|12861.8|13
1630331240000|2021-08-30 13:47:20|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|1
1630331250000|2021-08-30 13:47:30|12875.1|12863.1|12878.8|12866.8|12878.8|12866.8|12875.1|12863.1|11
1630331260000|2021-08-30 13:47:40|12880|12868|12883.8|12871.8|12885.1|12873.1|12880|12868|10
1630331270000|2021-08-30 13:47:50|12882.6|12870.6|12886.3|12874.3|12891.3|12879.3|12881.3|12869.3|20
1630331280000|2021-08-30 13:48:00|12883.8|12871.8|12878.8|12866.8|12883.8|12871.8|12878.8|12866.8|11
1630331290000|2021-08-30 13:48:10|12876.3|12864.3|12881.3|12869.3|12881.3|12869.3|12876.3|12864.3|13
1630331300000|2021-08-30 13:48:20|12880.1|12868.1|12878.8|12866.8|12880.1|12868.1|12878.8|12866.8|3
1630331310000|2021-08-30 13:48:30|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|13
1630331320000|2021-08-30 13:48:40|||||||||5
1630331330000|2021-08-30 13:48:50|12873.8|12861.8|12873.8|12861.8|12875.1|12863.1|12873.8|12861.8|10
1630331340000|2021-08-30 13:49:00|||||||||1
1630331350000|2021-08-30 13:49:10|12875|12863|12873.8|12861.8|12875|12863|12871.3|12859.3|18
1630331360000|2021-08-30 13:49:20|12872.5|12860.5|12868.8|12856.8|12872.5|12860.5|12868.8|12856.8|16
1630331390000|2021-08-30 13:49:50|||||||||6
1630331400000|2021-08-30 13:50:00|12871.3|12859.3|12868.8|12856.8|12872.6|12860.6|12868.8|12856.8|13
1630331410000|2021-08-30 13:50:10|12866.3|12854.3|12871.3|12859.3|12871.3|12859.3|12866.3|12854.3|16
1630331420000|2021-08-30 13:50:20|||||||||1
1630331430000|2021-08-30 13:50:30|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|2
1630331440000|2021-08-30 13:50:40|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|10
1630331450000|2021-08-30 13:50:50|12867.6|12855.6|12868.8|12856.8|12868.8|12856.8|12866.3|12854.3|3
1630331460000|2021-08-30 13:51:00|12867.6|12855.6|12866.3|12854.3|12868.8|12856.8|12863.8|12851.8|23
1630331470000|2021-08-30 13:51:10|12863.9|12851.9|12868.8|12856.8|12868.8|12856.8|12863.9|12851.9|11
1630331480000|2021-08-30 13:51:20|12866.4|12854.4|12868.9|12856.9|12868.9|12856.9|12866.4|12854.4|6
1630331490000|2021-08-30 13:51:30|12870.1|12858.1|12866.4|12854.4|12870.1|12858.1|12866.4|12854.4|26
1630331500000|2021-08-30 13:51:40|12868.8|12856.8|12866.3|12854.3|12871.3|12859.3|12866.3|12854.3|8
1630331510000|2021-08-30 13:51:50|12865.1|12853.1|12863.9|12851.9|12865.1|12853.1|12863.9|12851.9|3
1630331520000|2021-08-30 13:52:00|12863.8|12851.8|12863.8|12851.8|12863.8|12851.8|12863.8|12851.8|5
1630331530000|2021-08-30 13:52:10|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|2
1630331540000|2021-08-30 13:52:20|12863.8|12851.8|12866.3|12854.3|12866.3|12854.3|12861.3|12849.3|86
1630331550000|2021-08-30 13:52:30|12865.1|12853.1|12866.3|12854.3|12866.3|12854.3|12865.1|12853.1|4
1630331560000|2021-08-30 13:52:40|12863.9|12851.9|12866.3|12854.3|12866.3|12854.3|12863.8|12851.8|8
1630331580000|2021-08-30 13:53:00|12866.4|12854.4|12866.3|12854.3|12866.4|12854.4|12866.3|12854.3|0
1630331590000|2021-08-30 13:53:10|||||||||6
1630331600000|2021-08-30 13:53:20|12868.9|12856.9|12868.8|12856.8|12868.9|12856.9|12868.8|12856.8|8
1630331610000|2021-08-30 13:53:30|12868.9|12856.9|12871.4|12859.4|12871.4|12859.4|12868.9|12856.9|6
1630331620000|2021-08-30 13:53:40|12870.1|12858.1|12868.9|12856.9|12870.1|12858.1|12868.9|12856.9|5
1630331630000|2021-08-30 13:53:50|||||||||3
1630331640000|2021-08-30 13:54:00|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|3
1630331650000|2021-08-30 13:54:10|12866.3|12854.3|12866.3|12854.3|12867.6|12855.6|12866.3|12854.3|16
1630331660000|2021-08-30 13:54:20|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|1
1630331680000|2021-08-30 13:54:40|||||||||5
1630331700000|2021-08-30 13:55:00|12866.4|12854.4|12863.9|12851.9|12866.4|12854.4|12863.9|12851.9|10
1630331710000|2021-08-30 13:55:10|||||||||44
1630331720000|2021-08-30 13:55:20|12866.4|12854.4|12873.9|12861.9|12873.9|12861.9|12865.1|12853.1|22
1630331750000|2021-08-30 13:55:50|12871.4|12859.4|12868.9|12856.9|12871.4|12859.4|12868.9|12856.9|2
1630331760000|2021-08-30 13:56:00|12871.4|12859.4|12873.9|12861.9|12873.9|12861.9|12871.4|12859.4|12
1630331770000|2021-08-30 13:56:10|12876.4|12864.4|12873.9|12861.9|12876.4|12864.4|12873.9|12861.9|16
1630331780000|2021-08-30 13:56:20|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|12871.4|12859.4|2
1630331790000|2021-08-30 13:56:30|12868.9|12856.9|12868.9|12856.9|12868.9|12856.9|12868.9|12856.9|1
1630331800000|2021-08-30 13:56:40|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|1
1630331810000|2021-08-30 13:56:50|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|12863.9|12851.9|26
1630331820000|2021-08-30 13:57:00|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|2
1630331830000|2021-08-30 13:57:10|12863.9|12851.9|12863.9|12851.9|12865.1|12853.1|12863.9|12851.9|7
1630331840000|2021-08-30 13:57:20|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|11
1630331850000|2021-08-30 13:57:30|12867.6|12855.6|12866.4|12854.4|12868.9|12856.9|12866.4|12854.4|5
1630331860000|2021-08-30 13:57:40|12868.9|12856.9|12870.1|12858.1|12870.1|12858.1|12868.9|12856.9|7
1630331870000|2021-08-30 13:57:50|12871.4|12859.4|12873.9|12861.9|12873.9|12861.9|12871.4|12859.4|10
1630331880000|2021-08-30 13:58:00|12872.6|12860.6|12875.1|12863.1|12876.4|12864.4|12872.6|12860.6|30
1630331890000|2021-08-30 13:58:10|12872.6|12860.6|12872.6|12860.6|12873.9|12861.9|12872.6|12860.6|1
1630331900000|2021-08-30 13:58:20|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|0
1630331910000|2021-08-30 13:58:30|||||||||3
1630331920000|2021-08-30 13:58:40|12868.9|12856.9|12868.9|12856.9|12870.1|12858.1|12868.9|12856.9|8
1630331940000|2021-08-30 13:59:00|||||||||1
1630331950000|2021-08-30 13:59:10|||||||||2
1630331960000|2021-08-30 13:59:20|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|18
1630331970000|2021-08-30 13:59:30|12867.6|12855.6|12865.1|12853.1|12867.6|12855.6|12865.1|12853.1|11
1630331980000|2021-08-30 13:59:40|12863.9|12851.9|12863.9|12851.9|12865.1|12853.1|12863.9|12851.9|2
1630332000000|2021-08-30 14:00:00|||||||||5
1630332010000|2021-08-30 14:00:10|12861.4|12849.4|12861.4|12849.4|12861.4|12849.4|12861.4|12849.4|3
1630332020000|2021-08-30 14:00:20|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|2
1630332030000|2021-08-30 14:00:30|12862.6|12850.6|12862.6|12850.6|12862.6|12850.6|12861.4|12849.4|7
1630332040000|2021-08-30 14:00:40|12861.4|12849.4|12855.2|12843.2|12861.4|12849.4|12853.9|12841.9|55
1630332050000|2021-08-30 14:00:50|12853.9|12841.9|12853.9|12841.9|12853.9|12841.9|12853.9|12841.9|6
1630332060000|2021-08-30 14:01:00|12851.4|12839.4|12847.7|12835.7|12851.4|12839.4|12846.4|12834.4|34
1630332070000|2021-08-30 14:01:10|12846.4|12834.4|12846.5|12834.5|12848.9|12836.9|12846.4|12834.4|23
1630332080000|2021-08-30 14:01:20|12847.7|12835.7|12846.5|12834.5|12848.9|12836.9|12846.4|12834.4|10
1630332090000|2021-08-30 14:01:30|12846.4|12834.4|12844|12832|12846.4|12834.4|12844|12832|23
1630332100000|2021-08-30 14:01:40|12843.9|12831.9|12846.4|12834.4|12846.4|12834.4|12843.9|12831.9|20
1630332110000|2021-08-30 14:01:50|12846.5|12834.5|12846.5|12834.5|12848.9|12836.9|12846.5|12834.5|6
1630332120000|2021-08-30 14:02:00|12846.4|12834.4|12843.9|12831.9|12846.5|12834.5|12843.9|12831.9|11
1630332140000|2021-08-30 14:02:20|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|12843.9|12831.9|14
1630332150000|2021-08-30 14:02:30|12844|12832|12843.9|12831.9|12844|12832|12843.9|12831.9|2
1630332160000|2021-08-30 14:02:40|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|13
1630332170000|2021-08-30 14:02:50|12841.5|12829.5|12841.5|12829.5|12841.5|12829.5|12841.5|12829.5|3
1630332180000|2021-08-30 14:03:00|12842.7|12830.7|12843.9|12831.9|12843.9|12831.9|12841.5|12829.5|14
1630332190000|2021-08-30 14:03:10|12842.7|12830.7|12843.9|12831.9|12843.9|12831.9|12842.7|12830.7|5
1630332200000|2021-08-30 14:03:20|||||||||5
1630332210000|2021-08-30 14:03:30|12841.4|12829.4|12836.5|12824.5|12841.4|12829.4|12836.5|12824.5|8
1630332220000|2021-08-30 14:03:40|12838.9|12826.9|12838.9|12826.9|12839|12827|12838.9|12826.9|12
1630332230000|2021-08-30 14:03:50|12837.7|12825.7|12837.7|12825.7|12838.9|12826.9|12836.5|12824.5|6
1630332240000|2021-08-30 14:04:00|12838.9|12826.9|12838.9|12826.9|12838.9|12826.9|12838.9|12826.9|2
1630332250000|2021-08-30 14:04:10|||||||||1
1630332260000|2021-08-30 14:04:20|12839|12827|12841.4|12829.4|12841.4|12829.4|12839|12827|7
1630332270000|2021-08-30 14:04:30|||||||||4
1630332280000|2021-08-30 14:04:40|12841.5|12829.5|12841.5|12829.5|12841.5|12829.5|12841.5|12829.5|0
1630332290000|2021-08-30 14:04:50|12844|12832|12844|12832|12844|12832|12844|12832|15
1630332300000|2021-08-30 14:05:00|12846.5|12834.5|12838.9|12826.9|12846.5|12834.5|12838.9|12826.9|42
1630332310000|2021-08-30 14:05:10|12840.2|12828.2|12843.9|12831.9|12845.2|12833.2|12838.9|12826.9|39
1630332320000|2021-08-30 14:05:20|12847.7|12835.7|12846.4|12834.4|12847.7|12835.7|12846.4|12834.4|38
1630332330000|2021-08-30 14:05:30|12847.7|12835.7|12843.9|12831.9|12847.7|12835.7|12843.9|12831.9|5
1630332340000|2021-08-30 14:05:40|12841.4|12829.4|12841.4|12829.4|12841.4|12829.4|12841.4|12829.4|5
1630332350000|2021-08-30 14:05:50|12838.9|12826.9|12838.9|12826.9|12838.9|12826.9|12838.9|12826.9|1
1630332360000|2021-08-30 14:06:00|12841.4|12829.4|12846.4|12834.4|12846.4|12834.4|12841.4|12829.4|27
1630332370000|2021-08-30 14:06:10|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|21
1630332380000|2021-08-30 14:06:20|12846.4|12834.4|12846.5|12834.5|12848.9|12836.9|12846.4|12834.4|26
1630332390000|2021-08-30 14:06:30|12846.4|12834.4|12846.5|12834.5|12846.5|12834.5|12846.4|12834.4|6
1630332400000|2021-08-30 14:06:40|||||||||6
1630332410000|2021-08-30 14:06:50|12845.2|12833.2|12844|12832|12845.2|12833.2|12844|12832|5
1630332420000|2021-08-30 14:07:00|12845.2|12833.2|12845.2|12833.2|12845.2|12833.2|12844|12832|12
1630332430000|2021-08-30 14:07:10|12846.5|12834.5|12847.7|12835.7|12847.7|12835.7|12846.5|12834.5|19
1630332440000|2021-08-30 14:07:20|12846.4|12834.4|12843.9|12831.9|12848.9|12836.9|12842.7|12830.7|6
1630332450000|2021-08-30 14:07:30|12842.7|12830.7|12843.9|12831.9|12844|12832|12841.5|12829.5|11
1630332460000|2021-08-30 14:07:40|||||||||6
1630332470000|2021-08-30 14:07:50|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|12842.7|12830.7|5
1630332480000|2021-08-30 14:08:00|12841.5|12829.5|12836.4|12824.4|12841.5|12829.5|12836.4|12824.4|14
1630332490000|2021-08-30 14:08:10|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|12836.4|12824.4|6
1630332510000|2021-08-30 14:08:30|||||||||11
1630332520000|2021-08-30 14:08:40|12836.4|12824.4|12836.4|12824.4|12836.4|12824.4|12836.4|12824.4|2
1630332530000|2021-08-30 14:08:50|12836.5|12824.5|12836.5|12824.5|12838.9|12826.9|12836.5|12824.5|21
1630332540000|2021-08-30 14:09:00|12837.7|12825.7|12836.5|12824.5|12837.7|12825.7|12836.5|12824.5|5
1630332550000|2021-08-30 14:09:10|12836.4|12824.4|12836.4|12824.4|12836.4|12824.4|12836.4|12824.4|2
1630332560000|2021-08-30 14:09:20|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|8
1630332570000|2021-08-30 14:09:30|12837.7|12825.7|12837.7|12825.7|12839|12827|12837.7|12825.7|20
1630332580000|2021-08-30 14:09:40|12839|12827|12836.5|12824.5|12839|12827|12836.5|12824.5|16
1630332590000|2021-08-30 14:09:50|||||||||15
1630332600000|2021-08-30 14:10:00|12837.7|12825.7|12836.5|12824.5|12837.7|12825.7|12836.5|12824.5|5
1630332610000|2021-08-30 14:10:10|12837.7|12825.7|12840.2|12828.2|12840.2|12828.2|12837.7|12825.7|13
1630332620000|2021-08-30 14:10:20|12839|12827|12836.5|12824.5|12839|12827|12836.5|12824.5|2
1630332630000|2021-08-30 14:10:30|12837.7|12825.7|12839|12827|12839|12827|12837.7|12825.7|12
1630332640000|2021-08-30 14:10:40|12837.7|12825.7|12839|12827|12839|12827|12837.7|12825.7|3
1630332660000|2021-08-30 14:11:00|||||||||1
1630332670000|2021-08-30 14:11:10|||||||||2
1630332680000|2021-08-30 14:11:20|||||||||2
1630332690000|2021-08-30 14:11:30|12837.8|12825.8|12836.5|12824.5|12837.8|12825.8|12836.5|12824.5|6
1630332700000|2021-08-30 14:11:40|||||||||2
1630332710000|2021-08-30 14:11:50|12839|12827|12841.5|12829.5|12841.5|12829.5|12839|12827|10
1630332720000|2021-08-30 14:12:00|||||||||1
1630332730000|2021-08-30 14:12:10|12839|12827|12841.5|12829.5|12841.5|12829.5|12839|12827|17
1630332740000|2021-08-30 14:12:20|||||||||11
1630332750000|2021-08-30 14:12:30|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|12840.3|12828.3|4
1630332760000|2021-08-30 14:12:40|12839|12827|12839|12827|12839|12827|12839|12827|7
1630332770000|2021-08-30 14:12:50|12839.1|12827.1|12839|12827|12839.1|12827.1|12839|12827|3
1630332780000|2021-08-30 14:13:00|12840.3|12828.3|12844|12832|12844.1|12832.1|12840.3|12828.3|37
1630332790000|2021-08-30 14:13:10|12842.8|12830.8|12844|12832|12844|12832|12842.8|12830.8|1
1630332800000|2021-08-30 14:13:20|12842.8|12830.8|12841.5|12829.5|12844|12832|12841.5|12829.5|1
1630332810000|2021-08-30 14:13:30|12839|12827|12841.5|12829.5|12841.5|12829.5|12839|12827|5
1630332820000|2021-08-30 14:13:40|||||||||5
1630332840000|2021-08-30 14:14:00|||||||||1
1630332850000|2021-08-30 14:14:10|12839|12827|12839|12827|12839|12827|12839|12827|12
1630332860000|2021-08-30 14:14:20|||||||||6
1630332870000|2021-08-30 14:14:30|12839.1|12827.1|12839.1|12827.1|12839.1|12827.1|12839.1|12827.1|2
1630332880000|2021-08-30 14:14:40|12841.6|12829.6|12841.6|12829.6|12841.6|12829.6|12841.6|12829.6|8
1630332890000|2021-08-30 14:14:50|12840.3|12828.3|12839.1|12827.1|12840.3|12828.3|12839.1|12827.1|3
1630332900000|2021-08-30 14:15:00|12840.3|12828.3|12839.1|12827.1|12841.5|12829.5|12839.1|12827.1|8
1630332910000|2021-08-30 14:15:10|12839|12827|12839|12827|12839|12827|12839|12827|4
1630332920000|2021-08-30 14:15:20|12836.6|12824.6|12837.8|12825.8|12837.8|12825.8|12836.6|12824.6|5
1630332930000|2021-08-30 14:15:30|12836.6|12824.6|12837.8|12825.8|12837.8|12825.8|12836.6|12824.6|9
1630332940000|2021-08-30 14:15:40|12836.6|12824.6|12839|12827|12839|12827|12836.5|12824.5|10
1630332950000|2021-08-30 14:15:50|12837.8|12825.8|12837.8|12825.8|12837.8|12825.8|12837.8|12825.8|4
1630332960000|2021-08-30 14:16:00|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|12836.5|12824.5|3
1630332970000|2021-08-30 14:16:10|||||||||2
1630332980000|2021-08-30 14:16:20|12834|12822|12836.5|12824.5|12836.5|12824.5|12834|12822|10
1630332990000|2021-08-30 14:16:30|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|7
1630333000000|2021-08-30 14:16:40|12836.5|12824.5|12834.1|12822.1|12836.6|12824.6|12834.1|12822.1|4
1630333010000|2021-08-30 14:16:50|12834|12822|12831.5|12819.5|12834.1|12822.1|12831.5|12819.5|40
1630333020000|2021-08-30 14:17:00|12832.8|12820.8|12831.5|12819.5|12832.8|12820.8|12831.5|12819.5|11
1630333030000|2021-08-30 14:17:10|||||||||2
1630333040000|2021-08-30 14:17:20|12834|12822|12831.6|12819.6|12834|12822|12829|12817|25
1630333050000|2021-08-30 14:17:30|12830.3|12818.3|12829|12817|12830.3|12818.3|12829|12817|12
1630333060000|2021-08-30 14:17:40|12829.1|12817.1|12829.1|12817.1|12829.1|12817.1|12829.1|12817.1|9
1630333070000|2021-08-30 14:17:50|12831.5|12819.5|12831.5|12819.5|12831.5|12819.5|12829.1|12817.1|21
1630333080000|2021-08-30 14:18:00|12830.3|12818.3|12834|12822|12834|12822|12829.1|12817.1|38
1630333090000|2021-08-30 14:18:10|12834.1|12822.1|12834.1|12822.1|12834.1|12822.1|12834.1|12822.1|8
1630333100000|2021-08-30 14:18:20|12836.6|12824.6|12836.6|12824.6|12836.6|12824.6|12836.6|12824.6|18
1630333110000|2021-08-30 14:18:30|||||||||1
1630333120000|2021-08-30 14:18:40|12839|12827|12839.1|12827.1|12839.1|12827.1|12839|12827|17
1630333130000|2021-08-30 14:18:50|||||||||3
1630333150000|2021-08-30 14:19:10|12841.6|12829.6|12841.6|12829.6|12841.6|12829.6|12841.6|12829.6|1
1630333160000|2021-08-30 14:19:20|||||||||5
1630333170000|2021-08-30 14:19:30|12844.1|12832.1|12844.1|12832.1|12844.1|12832.1|12844.1|12832.1|4
1630333180000|2021-08-30 14:19:40|12846.6|12834.6|12846.6|12834.6|12849.1|12837.1|12846.6|12834.6|39
1630333190000|2021-08-30 14:19:50|12849.1|12837.1|12849.1|12837.1|12849.1|12837.1|12849.1|12837.1|28
1630333200000|2021-08-30 14:20:00|12849|12837|12855.3|12843.3|12855.3|12843.3|12849|12837|18
1630333210000|2021-08-30 14:20:10|12854.1|12842.1|12851.6|12839.6|12854.1|12842.1|12851.6|12839.6|4
1630333220000|2021-08-30 14:20:20|12852.8|12840.8|12851.6|12839.6|12854.1|12842.1|12851.6|12839.6|10
1630333230000|2021-08-30 14:20:30|12854.1|12842.1|12856.6|12844.6|12856.6|12844.6|12852.8|12840.8|5
1630333240000|2021-08-30 14:20:40|12857.8|12845.8|12857.8|12845.8|12857.8|12845.8|12857.8|12845.8|13
1630333250000|2021-08-30 14:20:50|12856.6|12844.6|12855.3|12843.3|12856.6|12844.6|12855.3|12843.3|4
1630333260000|2021-08-30 14:21:00|12857.8|12845.8|12859.1|12847.1|12859.1|12847.1|12856.6|12844.6|21
1630333270000|2021-08-30 14:21:10|||||||||2
1630333280000|2021-08-30 14:21:20|12859|12847|12860.3|12848.3|12861.5|12849.5|12859|12847|2
1630333290000|2021-08-30 14:21:30|12859.1|12847.1|12856.5|12844.5|12859.1|12847.1|12856.5|12844.5|1
1630333310000|2021-08-30 14:21:50|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|2
1630333320000|2021-08-30 14:22:00|12859.1|12847.1|12861.6|12849.6|12861.6|12849.6|12859.1|12847.1|8
1630333330000|2021-08-30 14:22:10|12862.8|12850.8|12861.6|12849.6|12862.8|12850.8|12861.6|12849.6|3
1630333340000|2021-08-30 14:22:20|12864|12852|12864|12852|12864|12852|12864|12852|4
1630333350000|2021-08-30 14:22:30|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|4
1630333360000|2021-08-30 14:22:40|12864|12852|12864|12852|12864.1|12852.1|12864|12852|20
1630333370000|2021-08-30 14:22:50|12864.1|12852.1|12861.6|12849.6|12864.1|12852.1|12861.5|12849.5|7
1630333380000|2021-08-30 14:23:00|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|7
1630333390000|2021-08-30 14:23:10|12861.6|12849.6|12859|12847|12861.6|12849.6|12859|12847|7
1630333400000|2021-08-30 14:23:20|12861.6|12849.6|12864.1|12852.1|12864.1|12852.1|12861.5|12849.5|2
1630333410000|2021-08-30 14:23:30|12862.8|12850.8|12864.1|12852.1|12864.1|12852.1|12862.8|12850.8|2
1630333420000|2021-08-30 14:23:40|||||||||3
1630333430000|2021-08-30 14:23:50|12866.6|12854.6|12869.1|12857.1|12869.1|12857.1|12866.6|12854.6|13
1630333440000|2021-08-30 14:24:00|12867.8|12855.8|12866.6|12854.6|12869.1|12857.1|12866.6|12854.6|12
1630333450000|2021-08-30 14:24:10|12865.3|12853.3|12865.3|12853.3|12865.3|12853.3|12864.1|12852.1|12
1630333460000|2021-08-30 14:24:20|12867.8|12855.8|12864.1|12852.1|12867.8|12855.8|12864.1|12852.1|8
1630333470000|2021-08-30 14:24:30|12866.6|12854.6|12864.1|12852.1|12866.6|12854.6|12864.1|12852.1|14
1630333480000|2021-08-30 14:24:40|12866.6|12854.6|12865.3|12853.3|12866.6|12854.6|12865.3|12853.3|1
1630333490000|2021-08-30 14:24:50|12866.6|12854.6|12864.1|12852.1|12866.6|12854.6|12864.1|12852.1|14
1630333500000|2021-08-30 14:25:00|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|8
1630333510000|2021-08-30 14:25:10|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|2
1630333530000|2021-08-30 14:25:30|||||||||5
1630333540000|2021-08-30 14:25:40|12860.3|12848.3|12860.3|12848.3|12860.3|12848.3|12860.3|12848.3|2
1630333550000|2021-08-30 14:25:50|||||||||2
1630333560000|2021-08-30 14:26:00|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|2
1630333590000|2021-08-30 14:26:30|||||||||15
1630333600000|2021-08-30 14:26:40|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|8
1630333610000|2021-08-30 14:26:50|12855.4|12843.4|12855.4|12843.4|12855.4|12843.4|12855.4|12843.4|2
1630333620000|2021-08-30 14:27:00|12856.6|12844.6|12855.4|12843.4|12856.6|12844.6|12855.4|12843.4|2
1630333640000|2021-08-30 14:27:20|12856.6|12844.6|12854.1|12842.1|12856.6|12844.6|12854.1|12842.1|3
1630333650000|2021-08-30 14:27:30|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|7
1630333660000|2021-08-30 14:27:40|12850.4|12838.4|12851.6|12839.6|12851.6|12839.6|12850.4|12838.4|2
1630333670000|2021-08-30 14:27:50|12852.9|12840.9|12852.9|12840.9|12852.9|12840.9|12852.9|12840.9|4
1630333680000|2021-08-30 14:28:00|12854.1|12842.1|12854.1|12842.1|12855.4|12843.4|12854.1|12842.1|2
1630333690000|2021-08-30 14:28:10|12852.9|12840.9|12851.6|12839.6|12852.9|12840.9|12851.6|12839.6|0
1630333720000|2021-08-30 14:28:40|||||||||2
1630333730000|2021-08-30 14:28:50|12854.1|12842.1|12854.1|12842.1|12854.1|12842.1|12854.1|12842.1|7
1630333740000|2021-08-30 14:29:00|||||||||6
1630333770000|2021-08-30 14:29:30|12852.9|12840.9|12852.9|12840.9|12852.9|12840.9|12852.9|12840.9|3
1630333780000|2021-08-30 14:29:40|12854.1|12842.1|12854.1|12842.1|12854.1|12842.1|12854.1|12842.1|15
1630333790000|2021-08-30 14:29:50|12852.9|12840.9|12852.9|12840.9|12854.1|12842.1|12852.9|12840.9|3
1630333800000|2021-08-30 14:30:00|12854.1|12842.1|12851.6|12839.6|12854.1|12842.1|12851.6|12839.6|1
1630333810000|2021-08-30 14:30:10|12850.4|12838.4|12849.2|12837.2|12850.4|12838.4|12849.1|12837.1|12
1630333820000|2021-08-30 14:30:20|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|12850.4|12838.4|7
1630333840000|2021-08-30 14:30:40|12849.2|12837.2|12850.4|12838.4|12850.4|12838.4|12849.2|12837.2|10
1630333850000|2021-08-30 14:30:50|12849.2|12837.2|12849.2|12837.2|12849.2|12837.2|12849.2|12837.2|9
1630333860000|2021-08-30 14:31:00|12851.6|12839.6|12849.1|12837.1|12851.6|12839.6|12849.1|12837.1|4
1630333870000|2021-08-30 14:31:10|||||||||27
1630333890000|2021-08-30 14:31:30|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|12850.4|12838.4|16
1630333900000|2021-08-30 14:31:40|12854.1|12842.1|12854.2|12842.2|12854.2|12842.2|12854.1|12842.1|8
1630333910000|2021-08-30 14:31:50|12852.9|12840.9|12854.2|12842.2|12854.2|12842.2|12852.9|12840.9|6
1630333920000|2021-08-30 14:32:00|12856.7|12844.7|12856.7|12844.7|12856.7|12844.7|12856.7|12844.7|15
1630333930000|2021-08-30 14:32:10|12859.2|12847.2|12865.4|12853.4|12865.4|12853.4|12859.2|12847.2|18
1630333940000|2021-08-30 14:32:20|12866.6|12854.6|12869.1|12857.1|12869.1|12857.1|12866.6|12854.6|19
1630333950000|2021-08-30 14:32:30|12870.4|12858.4|12869.2|12857.2|12870.4|12858.4|12869.2|12857.2|10
1630333960000|2021-08-30 14:32:40|12869.1|12857.1|12866.7|12854.7|12869.1|12857.1|12866.7|12854.7|3
1630333970000|2021-08-30 14:32:50|||||||||6
1630333980000|2021-08-30 14:33:00|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|12864.2|12852.2|6
1630333990000|2021-08-30 14:33:10|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|49
1630334000000|2021-08-30 14:33:20|12871.6|12859.6|12871.6|12859.6|12871.6|12859.6|12871.6|12859.6|23
1630334010000|2021-08-30 14:33:30|12869.1|12857.1|12871.6|12859.6|12871.6|12859.6|12869.1|12857.1|4
1630334020000|2021-08-30 14:33:40|12872.9|12860.9|12871.6|12859.6|12874.1|12862.1|12871.6|12859.6|6
1630334030000|2021-08-30 14:33:50|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|3
1630334040000|2021-08-30 14:34:00|12875.4|12863.4|12876.6|12864.6|12876.6|12864.6|12875.4|12863.4|1
1630334050000|2021-08-30 14:34:10|||||||||5
1630334060000|2021-08-30 14:34:20|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|2
1630334070000|2021-08-30 14:34:30|||||||||3
1630334080000|2021-08-30 14:34:40|12875.4|12863.4|12876.6|12864.6|12876.6|12864.6|12875.4|12863.4|6
1630334090000|2021-08-30 14:34:50|12876.7|12864.7|12876.6|12864.6|12876.7|12864.7|12876.6|12864.6|1
1630334100000|2021-08-30 14:35:00|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|4
1630334110000|2021-08-30 14:35:10|||||||||3
1630334120000|2021-08-30 14:35:20|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|1
1630334130000|2021-08-30 14:35:30|12871.7|12859.7|12871.7|12859.7|12874.2|12862.2|12871.7|12859.7|21
1630334140000|2021-08-30 14:35:40|12876.7|12864.7|12875.4|12863.4|12876.7|12864.7|12875.4|12863.4|8
1630334150000|2021-08-30 14:35:50|12876.7|12864.7|12874.2|12862.2|12876.7|12864.7|12874.2|12862.2|7
1630334160000|2021-08-30 14:36:00|12879.2|12867.2|12880.4|12868.4|12881.6|12869.6|12879.2|12867.2|17
1630334170000|2021-08-30 14:36:10|12879.2|12867.2|12881.7|12869.7|12881.7|12869.7|12879.2|12867.2|9
1630334180000|2021-08-30 14:36:20|12879.2|12867.2|12879.2|12867.2|12879.2|12867.2|12879.2|12867.2|3
1630334190000|2021-08-30 14:36:30|12877.9|12865.9|12874.2|12862.2|12877.9|12865.9|12874.2|12862.2|7
1630334200000|2021-08-30 14:36:40|12876.7|12864.7|12879.2|12867.2|12879.2|12867.2|12875.4|12863.4|10
1630334210000|2021-08-30 14:36:50|12877.9|12865.9|12876.7|12864.7|12877.9|12865.9|12874.2|12862.2|4
1630334220000|2021-08-30 14:37:00|12875.4|12863.4|12876.7|12864.7|12876.7|12864.7|12874.2|12862.2|4
1630334230000|2021-08-30 14:37:10|12874.2|12862.2|12874.2|12862.2|12876.7|12864.7|12874.2|12862.2|5
1630334240000|2021-08-30 14:37:20|12875.4|12863.4|12871.7|12859.7|12876.7|12864.7|12871.7|12859.7|17
1630334250000|2021-08-30 14:37:30|12870.4|12858.4|12870.4|12858.4|12871.7|12859.7|12869.2|12857.2|7
1630334260000|2021-08-30 14:37:40|12869.2|12857.2|12867.9|12855.9|12869.2|12857.2|12865.4|12853.4|15
1630334270000|2021-08-30 14:37:50|12866.7|12854.7|12869.2|12857.2|12869.2|12857.2|12865.4|12853.4|13
1630334280000|2021-08-30 14:38:00|12871.6|12859.6|12867.9|12855.9|12871.6|12859.6|12867.9|12855.9|12
1630334290000|2021-08-30 14:38:10|12866.6|12854.6|12865.4|12853.4|12869.1|12857.1|12865.4|12853.4|12
1630334300000|2021-08-30 14:38:20|12864.1|12852.1|12864.1|12852.1|12865.4|12853.4|12864.1|12852.1|8
1630334310000|2021-08-30 14:38:30|12862.9|12850.9|12861.6|12849.6|12862.9|12850.9|12861.6|12849.6|4
1630334320000|2021-08-30 14:38:40|||||||||1
1630334330000|2021-08-30 14:38:50|12860.4|12848.4|12856.6|12844.6|12860.4|12848.4|12856.6|12844.6|16
1630334340000|2021-08-30 14:39:00|12854.1|12842.1|12855.3|12843.3|12856.6|12844.6|12854.1|12842.1|19
1630334350000|2021-08-30 14:39:10|12856.6|12844.6|12854.1|12842.1|12856.6|12844.6|12854.1|12842.1|9
1630334360000|2021-08-30 14:39:20|12852.8|12840.8|12855.3|12843.3|12855.3|12843.3|12852.8|12840.8|13
1630334370000|2021-08-30 14:39:30|12854|12842|12852.8|12840.8|12854|12842|12852.8|12840.8|7
1630334380000|2021-08-30 14:39:40|12851.5|12839.5|12850.3|12838.3|12854|12842|12850.3|12838.3|15
1630334390000|2021-08-30 14:39:50|12851.5|12839.5|12850.3|12838.3|12851.5|12839.5|12850.3|12838.3|9
1630334400000|2021-08-30 14:40:00|12851.5|12839.5|12849|12837|12851.5|12839.5|12849|12837|20
1630334410000|2021-08-30 14:40:10|||||||||7
1630334430000|2021-08-30 14:40:30|||||||||3
1630334440000|2021-08-30 14:40:40|12854|12842|12849|12837|12854|12842|12849|12837|38
1630334450000|2021-08-30 14:40:50|||||||||11
1630334460000|2021-08-30 14:41:00|12850.2|12838.2|12849|12837|12851.5|12839.5|12849|12837|18
1630334470000|2021-08-30 14:41:10|||||||||2
1630334480000|2021-08-30 14:41:20|||||||||2
1630334500000|2021-08-30 14:41:40|||||||||4
1630334510000|2021-08-30 14:41:50|||||||||5
1630334520000|2021-08-30 14:42:00|12851.5|12839.5|12850.3|12838.3|12851.5|12839.5|12850.3|12838.3|2
1630334530000|2021-08-30 14:42:10|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|3
1630334540000|2021-08-30 14:42:20|||||||||1
1630334550000|2021-08-30 14:42:30|12854|12842|12854|12842|12854.1|12842.1|12854|12842|20
1630334560000|2021-08-30 14:42:40|12854.1|12842.1|12855.3|12843.3|12856.6|12844.6|12854.1|12842.1|10
1630334570000|2021-08-30 14:42:50|12854.1|12842.1|12855.3|12843.3|12855.3|12843.3|12854.1|12842.1|5
1630334580000|2021-08-30 14:43:00|12856.6|12844.6|12861.6|12849.6|12861.6|12849.6|12856.6|12844.6|13
1630334590000|2021-08-30 14:43:10|12862.8|12850.8|12857.8|12845.8|12862.8|12850.8|12857.8|12845.8|13
1630334600000|2021-08-30 14:43:20|12859.1|12847.1|12857.8|12845.8|12859.1|12847.1|12856.6|12844.6|19
1630334610000|2021-08-30 14:43:30|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|0
1630334620000|2021-08-30 14:43:40|12861.6|12849.6|12861.6|12849.6|12864.1|12852.1|12861.6|12849.6|20
1630334630000|2021-08-30 14:43:50|12864.1|12852.1|12864.1|12852.1|12864.1|12852.1|12864.1|12852.1|5
1630334640000|2021-08-30 14:44:00|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|5
1630334650000|2021-08-30 14:44:10|12866.6|12854.6|12864.1|12852.1|12866.6|12854.6|12864.1|12852.1|5
1630334660000|2021-08-30 14:44:20|||||||||2
1630334670000|2021-08-30 14:44:30|12866.6|12854.6|12869.1|12857.1|12869.1|12857.1|12866.6|12854.6|16
1630334680000|2021-08-30 14:44:40|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|7
1630334690000|2021-08-30 14:44:50|12864|12852|12864.1|12852.1|12864.1|12852.1|12861.6|12849.6|4
1630334700000|2021-08-30 14:45:00|12865.3|12853.3|12864.1|12852.1|12865.3|12853.3|12864.1|12852.1|2
1630334710000|2021-08-30 14:45:10|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|3
1630334720000|2021-08-30 14:45:20|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|4
1630334730000|2021-08-30 14:45:30|12861.6|12849.6|12861.6|12849.6|12861.6|12849.6|12860.3|12848.3|12
1630334740000|2021-08-30 14:45:40|12860.4|12848.4|12860.3|12848.3|12860.4|12848.4|12860.3|12848.3|2
1630334760000|2021-08-30 14:46:00|12864.1|12852.1|12864.1|12852.1|12864.1|12852.1|12864.1|12852.1|16
1630334770000|2021-08-30 14:46:10|||||||||2
1630334780000|2021-08-30 14:46:20|12861.6|12849.6|12859.1|12847.1|12861.6|12849.6|12859.1|12847.1|4
1630334790000|2021-08-30 14:46:30|12857.8|12845.8|12857.9|12845.9|12859.1|12847.1|12856.6|12844.6|8
1630334800000|2021-08-30 14:46:40|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|1
1630334810000|2021-08-30 14:46:50|12859.1|12847.1|12864.1|12852.1|12864.1|12852.1|12859.1|12847.1|18
1630334820000|2021-08-30 14:47:00|12869.1|12857.1|12867.8|12855.8|12869.1|12857.1|12867.8|12855.8|11
1630334830000|2021-08-30 14:47:10|12869.1|12857.1|12867.8|12855.8|12869.1|12857.1|12866.6|12854.6|2
1630334840000|2021-08-30 14:47:20|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|1
1630334850000|2021-08-30 14:47:30|12865.4|12853.4|12865.4|12853.4|12865.4|12853.4|12865.3|12853.3|2
1630334860000|2021-08-30 14:47:40|12862.9|12850.9|12861.6|12849.6|12862.9|12850.9|12861.6|12849.6|13
1630334870000|2021-08-30 14:47:50|12860.4|12848.4|12860.4|12848.4|12860.4|12848.4|12860.4|12848.4|1
1630334880000|2021-08-30 14:48:00|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|0
1630334890000|2021-08-30 14:48:10|12857.9|12845.9|12857.9|12845.9|12859.1|12847.1|12857.9|12845.9|3
1630334900000|2021-08-30 14:48:20|||||||||1
1630334910000|2021-08-30 14:48:30|12856.7|12844.7|12856.6|12844.6|12856.7|12844.7|12856.6|12844.6|0
1630334930000|2021-08-30 14:48:50|||||||||3
1630334940000|2021-08-30 14:49:00|||||||||2
1630334950000|2021-08-30 14:49:10|12856.7|12844.7|12856.7|12844.7|12856.7|12844.7|12856.7|12844.7|1
1630334960000|2021-08-30 14:49:20|12859.1|12847.1|12861.7|12849.7|12861.7|12849.7|12859.1|12847.1|27
1630334970000|2021-08-30 14:49:30|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|3
1630334980000|2021-08-30 14:49:40|12862.9|12850.9|12864.2|12852.2|12864.2|12852.2|12862.9|12850.9|3
1630334990000|2021-08-30 14:49:50|12862.9|12850.9|12861.7|12849.7|12862.9|12850.9|12861.7|12849.7|7
1630335000000|2021-08-30 14:50:00|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|12862.9|12850.9|6
1630335010000|2021-08-30 14:50:10|12866.7|12854.7|12869.1|12857.1|12869.1|12857.1|12866.6|12854.6|21
1630335020000|2021-08-30 14:50:20|||||||||2
1630335030000|2021-08-30 14:50:30|12869.2|12857.2|12869.2|12857.2|12869.2|12857.2|12869.2|12857.2|5
1630335060000|2021-08-30 14:51:00|12871.7|12859.7|12866.7|12854.7|12871.7|12859.7|12866.7|12854.7|14
1630335070000|2021-08-30 14:51:10|12867.9|12855.9|12872.9|12860.9|12874.2|12862.2|12867.9|12855.9|9
1630335080000|2021-08-30 14:51:20|12874.2|12862.2|12872.9|12860.9|12874.2|12862.2|12871.7|12859.7|2
1630335090000|2021-08-30 14:51:30|12871.7|12859.7|12874.2|12862.2|12875.4|12863.4|12871.7|12859.7|22
1630335100000|2021-08-30 14:51:40|12876.6|12864.6|12875.4|12863.4|12876.7|12864.7|12874.1|12862.1|4
1630335110000|2021-08-30 14:51:50|12874.2|12862.2|12875.4|12863.4|12875.4|12863.4|12874.2|12862.2|1
1630335120000|2021-08-30 14:52:00|12874.2|12862.2|12877.9|12865.9|12877.9|12865.9|12874.2|12862.2|5
1630335130000|2021-08-30 14:52:10|12876.7|12864.7|12872.9|12860.9|12876.7|12864.7|12872.9|12860.9|30
1630335140000|2021-08-30 14:52:20|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|2
1630335150000|2021-08-30 14:52:30|12869.2|12857.2|12866.7|12854.7|12869.2|12857.2|12866.7|12854.7|7
1630335160000|2021-08-30 14:52:40|12865.5|12853.5|12864.2|12852.2|12865.5|12853.5|12864.2|12852.2|12
1630335170000|2021-08-30 14:52:50|||||||||5
1630335180000|2021-08-30 14:53:00|12866.7|12854.7|12869.2|12857.2|12869.2|12857.2|12866.7|12854.7|8
1630335190000|2021-08-30 14:53:10|12870.4|12858.4|12869.2|12857.2|12870.4|12858.4|12869.2|12857.2|3
1630335200000|2021-08-30 14:53:20|||||||||1
1630335210000|2021-08-30 14:53:30|12867.9|12855.9|12869.2|12857.2|12869.2|12857.2|12867.9|12855.9|6
1630335240000|2021-08-30 14:54:00|12871.7|12859.7|12870.4|12858.4|12871.7|12859.7|12870.4|12858.4|7
1630335250000|2021-08-30 14:54:10|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|12870.4|12858.4|2
1630335260000|2021-08-30 14:54:20|12870.4|12858.4|12871.7|12859.7|12871.7|12859.7|12870.4|12858.4|0
1630335270000|2021-08-30 14:54:30|12870.5|12858.5|12870.5|12858.5|12870.5|12858.5|12870.5|12858.5|4
1630335280000|2021-08-30 14:54:40|||||||||2
1630335290000|2021-08-30 14:54:50|||||||||1
1630335310000|2021-08-30 14:55:10|12871.7|12859.7|12874.2|12862.2|12874.2|12862.2|12871.7|12859.7|4
1630335320000|2021-08-30 14:55:20|12873|12861|12873|12861|12873|12861|12871.7|12859.7|4
1630335330000|2021-08-30 14:55:30|12871.7|12859.7|12873|12861|12873|12861|12871.7|12859.7|3
1630335340000|2021-08-30 14:55:40|12871.7|12859.7|12869.2|12857.2|12871.7|12859.7|12869.2|12857.2|5
1630335350000|2021-08-30 14:55:50|||||||||2
1630335360000|2021-08-30 14:56:00|||||||||1
1630335370000|2021-08-30 14:56:10|12868|12856|12868|12856|12868|12856|12868|12856|2
1630335380000|2021-08-30 14:56:20|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|1
1630335390000|2021-08-30 14:56:30|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|2
1630335400000|2021-08-30 14:56:40|12863|12851|12864.2|12852.2|12864.2|12852.2|12863|12851|13
1630335410000|2021-08-30 14:56:50|||||||||3
1630335420000|2021-08-30 14:57:00|||||||||10
1630335430000|2021-08-30 14:57:10|||||||||2
1630335440000|2021-08-30 14:57:20|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|3
1630335450000|2021-08-30 14:57:30|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|3
1630335460000|2021-08-30 14:57:40|12865.5|12853.5|12864.3|12852.3|12866.8|12854.8|12864.3|12852.3|3
1630335470000|2021-08-30 14:57:50|12864.2|12852.2|12864.3|12852.3|12864.3|12852.3|12864.2|12852.2|2
1630335480000|2021-08-30 14:58:00|12865.5|12853.5|12866.8|12854.8|12866.8|12854.8|12865.5|12853.5|2
1630335490000|2021-08-30 14:58:10|||||||||1
1630335500000|2021-08-30 14:58:20|||||||||4
1630335510000|2021-08-30 14:58:30|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|1
1630335520000|2021-08-30 14:58:40|||||||||1
1630335530000|2021-08-30 14:58:50|12861.8|12849.8|12861.8|12849.8|12861.8|12849.8|12861.8|12849.8|7
1630335540000|2021-08-30 14:59:00|||||||||4
1630335550000|2021-08-30 14:59:10|||||||||1
1630335570000|2021-08-30 14:59:30|||||||||1
1630335580000|2021-08-30 14:59:40|||||||||2
1630335590000|2021-08-30 14:59:50|||||||||5
1630335600000|2021-08-30 15:00:00|12860.5|12848.5|12859.3|12847.3|12860.5|12848.5|12859.3|12847.3|9
1630335610000|2021-08-30 15:00:10|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|6
1630335620000|2021-08-30 15:00:20|12859.3|12847.3|12859.3|12847.3|12859.3|12847.3|12859.3|12847.3|0
1630335630000|2021-08-30 15:00:30|||||||||31
1630335640000|2021-08-30 15:00:40|||||||||28
1630335650000|2021-08-30 15:00:50|||||||||4
1630335660000|2021-08-30 15:01:00|12861.8|12849.8|12861.8|12849.8|12861.8|12849.8|12861.8|12849.8|19
1630335670000|2021-08-30 15:01:10|12859.3|12847.3|12860.5|12848.5|12860.5|12848.5|12859.3|12847.3|5
1630335680000|2021-08-30 15:01:20|12859.3|12847.3|12859.3|12847.3|12859.3|12847.3|12859.3|12847.3|0
1630335700000|2021-08-30 15:01:40|||||||||1
1630335710000|2021-08-30 15:01:50|||||||||2
1630335720000|2021-08-30 15:02:00|12855.5|12843.5|12866.8|12854.8|12866.8|12854.8|12855.5|12843.5|62
1630335730000|2021-08-30 15:02:10|12868|12856|12868|12856|12869.3|12857.3|12866.8|12854.8|6
1630335740000|2021-08-30 15:02:20|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|12868|12856|2
1630335750000|2021-08-30 15:02:30|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|2
1630335760000|2021-08-30 15:02:40|||||||||1
1630335780000|2021-08-30 15:03:00|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|12868|12856|13
1630335790000|2021-08-30 15:03:10|12871.8|12859.8|12874.3|12862.3|12874.3|12862.3|12871.8|12859.8|10
1630335800000|2021-08-30 15:03:20|12873|12861|12873|12861|12873|12861|12873|12861|4
1630335810000|2021-08-30 15:03:30|12870.5|12858.5|12870.5|12858.5|12871.8|12859.8|12870.5|12858.5|9
1630335830000|2021-08-30 15:03:50|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|0
1630335840000|2021-08-30 15:04:00|12870.5|12858.5|12866.8|12854.8|12870.5|12858.5|12866.8|12854.8|6
1630335850000|2021-08-30 15:04:10|12868|12856|12868|12856|12868|12856|12868|12856|1
1630335860000|2021-08-30 15:04:20|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|0
1630335870000|2021-08-30 15:04:30|12865.5|12853.5|12865.5|12853.5|12865.5|12853.5|12865.5|12853.5|1
1630335880000|2021-08-30 15:04:40|12866.8|12854.8|12864.3|12852.3|12866.8|12854.8|12864.3|12852.3|2
1630335890000|2021-08-30 15:04:50|||||||||7
1630335910000|2021-08-30 15:05:10|12863|12851|12863|12851|12863|12851|12863|12851|5
1630335920000|2021-08-30 15:05:20|12864.3|12852.3|12863.1|12851.1|12864.3|12852.3|12863|12851|2
1630335930000|2021-08-30 15:05:30|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|1
1630335940000|2021-08-30 15:05:40|12868|12856|12869.3|12857.3|12869.3|12857.3|12868|12856|20
1630335950000|2021-08-30 15:05:50|||||||||1
1630335960000|2021-08-30 15:06:00|12866.8|12854.8|12864.3|12852.3|12866.8|12854.8|12864.3|12852.3|9
1630335970000|2021-08-30 15:06:10|12865.5|12853.5|12865.5|12853.5|12866.8|12854.8|12864.3|12852.3|6
1630335980000|2021-08-30 15:06:20|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|0
1630336010000|2021-08-30 15:06:50|||||||||1
1630336020000|2021-08-30 15:07:00|12863.1|12851.1|12864.3|12852.3|12864.3|12852.3|12863|12851|4
1630336030000|2021-08-30 15:07:10|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|2
1630336040000|2021-08-30 15:07:20|12869.3|12857.3|12866.8|12854.8|12869.3|12857.3|12866.8|12854.8|5
1630336060000|2021-08-30 15:07:40|12868.1|12856.1|12869.3|12857.3|12869.3|12857.3|12868.1|12856.1|8
1630336070000|2021-08-30 15:07:50|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|2
1630336080000|2021-08-30 15:08:00|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|1
1630336100000|2021-08-30 15:08:20|||||||||1
1630336110000|2021-08-30 15:08:30|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|3
1630336120000|2021-08-30 15:08:40|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|4
1630336140000|2021-08-30 15:09:00|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|4
1630336150000|2021-08-30 15:09:10|||||||||2
1630336160000|2021-08-30 15:09:20|||||||||4
1630336170000|2021-08-30 15:09:30|||||||||1
1630336180000|2021-08-30 15:09:40|||||||||4
1630336190000|2021-08-30 15:09:50|||||||||4
1630336200000|2021-08-30 15:10:00|||||||||2
1630336220000|2021-08-30 15:10:20|12869.3|12857.3|12869.3|12857.3|12869.4|12857.4|12869.3|12857.3|4
1630336230000|2021-08-30 15:10:30|||||||||2
1630336240000|2021-08-30 15:10:40|||||||||1
1630336250000|2021-08-30 15:10:50|||||||||1
1630336260000|2021-08-30 15:11:00|||||||||5
1630336270000|2021-08-30 15:11:10|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|4
1630336280000|2021-08-30 15:11:20|12869.3|12857.3|12870.6|12858.6|12870.6|12858.6|12869.3|12857.3|2
1630336290000|2021-08-30 15:11:30|||||||||1
1630336300000|2021-08-30 15:11:40|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|2
1630336310000|2021-08-30 15:11:50|||||||||3
1630336320000|2021-08-30 15:12:00|12871.9|12859.9|12874.3|12862.3|12874.3|12862.3|12871.9|12859.9|22
1630336330000|2021-08-30 15:12:10|||||||||1
1630336340000|2021-08-30 15:12:20|||||||||1
1630336360000|2021-08-30 15:12:40|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|6
1630336370000|2021-08-30 15:12:50|12876.8|12864.8|12871.8|12859.8|12876.8|12864.8|12871.8|12859.8|34
1630336380000|2021-08-30 15:13:00|12870.6|12858.6|12866.8|12854.8|12870.6|12858.6|12866.8|12854.8|4
1630336390000|2021-08-30 15:13:10|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|12866.8|12854.8|8
1630336400000|2021-08-30 15:13:20|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12865.6|12853.6|14
1630336410000|2021-08-30 15:13:30|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|7
1630336420000|2021-08-30 15:13:40|12861.8|12849.8|12861.8|12849.8|12861.8|12849.8|12861.8|12849.8|11
1630336430000|2021-08-30 15:13:50|||||||||1
1630336450000|2021-08-30 15:14:10|||||||||1
1630336470000|2021-08-30 15:14:30|||||||||1
1630336480000|2021-08-30 15:14:40|12856.9|12844.9|12858.1|12846.1|12859.3|12847.3|12856.9|12844.9|30
1630336490000|2021-08-30 15:14:50|12856.8|12844.8|12858.1|12846.1|12858.1|12846.1|12856.8|12844.8|2
1630336500000|2021-08-30 15:15:00|12859.3|12847.3|12858.1|12846.1|12859.3|12847.3|12856.9|12844.9|4
1630336510000|2021-08-30 15:15:10|12859.3|12847.3|12861.8|12849.8|12861.8|12849.8|12859.3|12847.3|17
1630336520000|2021-08-30 15:15:20|||||||||4
1630336530000|2021-08-30 15:15:30|12859.3|12847.3|12858.1|12846.1|12859.3|12847.3|12858.1|12846.1|8
1630336540000|2021-08-30 15:15:40|12859.3|12847.3|12856.8|12844.8|12859.3|12847.3|12856.8|12844.8|4
1630336560000|2021-08-30 15:16:00|12858.1|12846.1|12858.1|12846.1|12859.3|12847.3|12858.1|12846.1|12
1630336580000|2021-08-30 15:16:20|||||||||3
1630336590000|2021-08-30 15:16:30|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|12855.6|12843.6|5
1630336600000|2021-08-30 15:16:40|12855.6|12843.6|12856.8|12844.8|12856.8|12844.8|12855.6|12843.6|1
1630336610000|2021-08-30 15:16:50|12855.6|12843.6|12854.3|12842.3|12855.6|12843.6|12854.3|12842.3|4
1630336620000|2021-08-30 15:17:00|12854.4|12842.4|12854.3|12842.3|12854.4|12842.4|12854.3|12842.3|1
1630336630000|2021-08-30 15:17:10|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.3|12842.3|1
1630336640000|2021-08-30 15:17:20|||||||||4
1630336650000|2021-08-30 15:17:30|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|15
1630336660000|2021-08-30 15:17:40|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|20
1630336670000|2021-08-30 15:17:50|||||||||3
1630336690000|2021-08-30 15:18:10|||||||||1
1630336710000|2021-08-30 15:18:30|||||||||1
1630336720000|2021-08-30 15:18:40|||||||||1
1630336730000|2021-08-30 15:18:50|||||||||4
1630336740000|2021-08-30 15:19:00|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|4
1630336750000|2021-08-30 15:19:10|12856.9|12844.9|12855.7|12843.7|12859.4|12847.4|12855.7|12843.7|12
1630336770000|2021-08-30 15:19:30|12856.9|12844.9|12855.7|12843.7|12856.9|12844.9|12854.4|12842.4|8
1630336780000|2021-08-30 15:19:40|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|0
1630336790000|2021-08-30 15:19:50|||||||||3
1630336800000|2021-08-30 15:20:00|||||||||1
1630336810000|2021-08-30 15:20:10|12855.7|12843.7|12855.7|12843.7|12856.9|12844.9|12855.7|12843.7|14
1630336830000|2021-08-30 15:20:30|12856.9|12844.9|12856.9|12844.9|12856.9|12844.9|12856.9|12844.9|15
1630336840000|2021-08-30 15:20:40|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|4
1630336850000|2021-08-30 15:20:50|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|1
1630336860000|2021-08-30 15:21:00|12853.2|12841.2|12853.2|12841.2|12853.2|12841.2|12853.2|12841.2|3
1630336870000|2021-08-30 15:21:10|12854.4|12842.4|12851.9|12839.9|12854.4|12842.4|12851.9|12839.9|5
1630336880000|2021-08-30 15:21:20|||||||||3
1630336890000|2021-08-30 15:21:30|12850.7|12838.7|12849.4|12837.4|12851.9|12839.9|12849.4|12837.4|4
1630336900000|2021-08-30 15:21:40|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|18
1630336910000|2021-08-30 15:21:50|12850.6|12838.6|12850.6|12838.6|12851.9|12839.9|12850.6|12838.6|4
1630336920000|2021-08-30 15:22:00|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|1
1630336930000|2021-08-30 15:22:10|||||||||8
1630336940000|2021-08-30 15:22:20|12850.6|12838.6|12850.6|12838.6|12851.9|12839.9|12849.4|12837.4|3
1630336950000|2021-08-30 15:22:30|12849.4|12837.4|12849.4|12837.4|12850.6|12838.6|12849.4|12837.4|1
1630336960000|2021-08-30 15:22:40|||||||||2
1630336970000|2021-08-30 15:22:50|||||||||3
1630336980000|2021-08-30 15:23:00|||||||||1
1630336990000|2021-08-30 15:23:10|||||||||4
1630337000000|2021-08-30 15:23:20|12850.6|12838.6|12850.6|12838.6|12850.6|12838.6|12850.6|12838.6|12
1630337010000|2021-08-30 15:23:30|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|1
1630337020000|2021-08-30 15:23:40|12849.4|12837.4|12849.4|12837.4|12849.4|12837.4|12849.4|12837.4|1
1630337030000|2021-08-30 15:23:50|12850.6|12838.6|12851.9|12839.9|12851.9|12839.9|12850.6|12838.6|5
1630337040000|2021-08-30 15:24:00|||||||||2
1630337050000|2021-08-30 15:24:10|12850.6|12838.6|12849.4|12837.4|12850.6|12838.6|12849.4|12837.4|12
1630337060000|2021-08-30 15:24:20|||||||||1
1630337080000|2021-08-30 15:24:40|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|7
1630337100000|2021-08-30 15:25:00|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|14
1630337130000|2021-08-30 15:25:30|12853.2|12841.2|12853.2|12841.2|12853.2|12841.2|12853.2|12841.2|7
1630337140000|2021-08-30 15:25:40|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|2
1630337150000|2021-08-30 15:25:50|||||||||2
1630337180000|2021-08-30 15:26:20|||||||||1
1630337190000|2021-08-30 15:26:30|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|9
1630337210000|2021-08-30 15:26:50|||||||||3
1630337220000|2021-08-30 15:27:00|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|11
1630337230000|2021-08-30 15:27:10|12856.9|12844.9|12856.9|12844.9|12856.9|12844.9|12856.9|12844.9|2
1630337250000|2021-08-30 15:27:30|12859.4|12847.4|12859.4|12847.4|12859.4|12847.4|12859.4|12847.4|2
1630337260000|2021-08-30 15:27:40|||||||||1
1630337270000|2021-08-30 15:27:50|12858.2|12846.2|12859.4|12847.4|12859.4|12847.4|12858.2|12846.2|9
1630337280000|2021-08-30 15:28:00|12857|12845|12859.4|12847.4|12859.4|12847.4|12857|12845|9
1630337290000|2021-08-30 15:28:10|12859.5|12847.5|12859.4|12847.4|12859.5|12847.5|12859.4|12847.4|4
1630337300000|2021-08-30 15:28:20|12861.9|12849.9|12861.9|12849.9|12861.9|12849.9|12861.9|12849.9|2
1630337310000|2021-08-30 15:28:30|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|9
1630337330000|2021-08-30 15:28:50|||||||||1
1630337340000|2021-08-30 15:29:00|||||||||1
1630337360000|2021-08-30 15:29:20|||||||||2
1630337370000|2021-08-30 15:29:30|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|3
1630337380000|2021-08-30 15:29:40|||||||||1
1630337390000|2021-08-30 15:29:50|||||||||2
1630337400000|2021-08-30 15:30:00|||||||||3
1630337410000|2021-08-30 15:30:10|||||||||6
1630337420000|2021-08-30 15:30:20|12863.2|12851.2|12863.2|12851.2|12863.2|12851.2|12863.2|12851.2|6
1630337430000|2021-08-30 15:30:30|12862|12850|12862|12850|12862|12850|12862|12850|1
1630337440000|2021-08-30 15:30:40|||||||||2
1630337450000|2021-08-30 15:30:50|||||||||5
1630337460000|2021-08-30 15:31:00|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|6
1630337470000|2021-08-30 15:31:10|12866.9|12854.9|12865.7|12853.7|12867|12855|12865.7|12853.7|23
1630337480000|2021-08-30 15:31:20|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|7
1630337490000|2021-08-30 15:31:30|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|3
1630337500000|2021-08-30 15:31:40|12864.5|12852.5|12865.7|12853.7|12865.7|12853.7|12864.5|12852.5|3
1630337510000|2021-08-30 15:31:50|12867|12855|12867|12855|12867|12855|12867|12855|1
1630337520000|2021-08-30 15:32:00|||||||||1
1630337530000|2021-08-30 15:32:10|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|5
1630337540000|2021-08-30 15:32:20|12867|12855|12867|12855|12867|12855|12867|12855|10
1630337550000|2021-08-30 15:32:30|||||||||2
1630337560000|2021-08-30 15:32:40|||||||||2
1630337570000|2021-08-30 15:32:50|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|20
1630337580000|2021-08-30 15:33:00|12865.8|12853.8|12867|12855|12867|12855|12865.8|12853.8|1
1630337590000|2021-08-30 15:33:10|12865.8|12853.8|12865.8|12853.8|12865.8|12853.8|12865.8|12853.8|1
1630337600000|2021-08-30 15:33:20|||||||||1
1630337610000|2021-08-30 15:33:30|12867|12855|12867|12855|12867|12855|12864.5|12852.5|4
1630337620000|2021-08-30 15:33:40|12865.8|12853.8|12865.8|12853.8|12865.8|12853.8|12865.8|12853.8|12
1630337630000|2021-08-30 15:33:50|||||||||1
1630337640000|2021-08-30 15:34:00|||||||||2
1630337650000|2021-08-30 15:34:10|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|0
1630337660000|2021-08-30 15:34:20|||||||||1
1630337680000|2021-08-30 15:34:40|||||||||1
1630337700000|2021-08-30 15:35:00|||||||||3
1630337710000|2021-08-30 15:35:10|||||||||4
1630337720000|2021-08-30 15:35:20|12867|12855|12865.8|12853.8|12867|12855|12865.8|12853.8|16
1630337730000|2021-08-30 15:35:30|12867|12855|12865.8|12853.8|12867|12855|12865.8|12853.8|0
1630337740000|2021-08-30 15:35:40|12867|12855|12867|12855|12867|12855|12867|12855|0
1630337750000|2021-08-30 15:35:50|12865.8|12853.8|12867|12855|12867|12855|12865.8|12853.8|2
1630337770000|2021-08-30 15:36:10|||||||||3
1630337780000|2021-08-30 15:36:20|12867.1|12855.1|12867|12855|12867.1|12855.1|12867|12855|4
1630337790000|2021-08-30 15:36:30|||||||||9
1630337810000|2021-08-30 15:36:50|12865.8|12853.8|12867|12855|12867|12855|12865.8|12853.8|3
1630337820000|2021-08-30 15:37:00|||||||||1
1630337830000|2021-08-30 15:37:10|12865.8|12853.8|12862|12850|12865.8|12853.8|12862|12850|2
1630337840000|2021-08-30 15:37:20|12862.1|12850.1|12862|12850|12862.1|12850.1|12862|12850|0
1630337850000|2021-08-30 15:37:30|12860.8|12848.8|12859.5|12847.5|12860.8|12848.8|12859.5|12847.5|2
1630337860000|2021-08-30 15:37:40|12859.6|12847.6|12859.6|12847.6|12860.8|12848.8|12859.6|12847.6|7
1630337870000|2021-08-30 15:37:50|||||||||7
1630337880000|2021-08-30 15:38:00|||||||||7
1630337900000|2021-08-30 15:38:20|||||||||2
1630337910000|2021-08-30 15:38:30|||||||||1
1630337920000|2021-08-30 15:38:40|||||||||9
1630337930000|2021-08-30 15:38:50|||||||||3
1630337940000|2021-08-30 15:39:00|12862.1|12850.1|12859.6|12847.6|12862.1|12850.1|12859.6|12847.6|30
1630337950000|2021-08-30 15:39:10|12862.1|12850.1|12862.1|12850.1|12862.1|12850.1|12860.9|12848.9|35
1630337960000|2021-08-30 15:39:20|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|14
1630337970000|2021-08-30 15:39:30|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|4
1630337980000|2021-08-30 15:39:40|||||||||8
1630337990000|2021-08-30 15:39:50|12859.6|12847.6|12859.7|12847.7|12859.7|12847.7|12859.6|12847.6|1
1630338010000|2021-08-30 15:40:10|12859.6|12847.6|12857.2|12845.2|12859.6|12847.6|12857.2|12845.2|18
1630338020000|2021-08-30 15:40:20|||||||||2
1630338030000|2021-08-30 15:40:30|||||||||6
1630338040000|2021-08-30 15:40:40|||||||||1
1630338050000|2021-08-30 15:40:50|12857.1|12845.1|12857.2|12845.2|12857.2|12845.2|12857.1|12845.1|4
1630338060000|2021-08-30 15:41:00|||||||||9
1630338070000|2021-08-30 15:41:10|||||||||1
1630338080000|2021-08-30 15:41:20|||||||||1
1630338090000|2021-08-30 15:41:30|||||||||4
1630338100000|2021-08-30 15:41:40|||||||||23
1630338110000|2021-08-30 15:41:50|||||||||2
1630338120000|2021-08-30 15:42:00|||||||||3
1630338130000|2021-08-30 15:42:10|||||||||1
1630338140000|2021-08-30 15:42:20|||||||||20
1630338150000|2021-08-30 15:42:30|||||||||1
1630338160000|2021-08-30 15:42:40|||||||||1
1630338170000|2021-08-30 15:42:50|||||||||1
1630338180000|2021-08-30 15:43:00|||||||||3
1630338190000|2021-08-30 15:43:10|||||||||3
1630338200000|2021-08-30 15:43:20|||||||||2
1630338210000|2021-08-30 15:43:30|||||||||3
1630338220000|2021-08-30 15:43:40|12854.7|12842.7|12854.7|12842.7|12854.7|12842.7|12854.7|12842.7|20
1630338230000|2021-08-30 15:43:50|||||||||3
1630338240000|2021-08-30 15:44:00|||||||||2
1630338260000|2021-08-30 15:44:20|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|8
1630338270000|2021-08-30 15:44:30|12858.5|12846.5|12857.2|12845.2|12858.5|12846.5|12857.2|12845.2|6
1630338280000|2021-08-30 15:44:40|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|1
1630338290000|2021-08-30 15:44:50|12858.5|12846.5|12858.5|12846.5|12858.5|12846.5|12858.5|12846.5|3
1630338300000|2021-08-30 15:45:00|||||||||1
1630338310000|2021-08-30 15:45:10|||||||||1
1630338320000|2021-08-30 15:45:20|||||||||8
1630338330000|2021-08-30 15:45:30|12857.2|12845.2|12857.2|12845.2|12857.2|12845.2|12857.2|12845.2|1
1630338340000|2021-08-30 15:45:40|||||||||1
1630338350000|2021-08-30 15:45:50|12854.7|12842.7|12856|12844|12857.2|12845.2|12854.7|12842.7|14
1630338360000|2021-08-30 15:46:00|12857.2|12845.2|12857.2|12845.2|12857.2|12845.2|12856|12844|3
1630338390000|2021-08-30 15:46:30|12856|12844|12856|12844|12856|12844|12856|12844|4
1630338400000|2021-08-30 15:46:40|12857.2|12845.2|12858.5|12846.5|12858.5|12846.5|12857.2|12845.2|4
1630338410000|2021-08-30 15:46:50|12859.7|12847.7|12861|12849|12861|12849|12859.7|12847.7|4
1630338420000|2021-08-30 15:47:00|12862.2|12850.2|12859.7|12847.7|12862.2|12850.2|12859.7|12847.7|12
1630338430000|2021-08-30 15:47:10|12862.2|12850.2|12864.7|12852.7|12864.7|12852.7|12862.2|12850.2|7
1630338440000|2021-08-30 15:47:20|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|5
1630338450000|2021-08-30 15:47:30|||||||||1
1630338460000|2021-08-30 15:47:40|||||||||1
1630338480000|2021-08-30 15:48:00|||||||||7
1630338490000|2021-08-30 15:48:10|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|6
1630338500000|2021-08-30 15:48:20|12864.7|12852.7|12863.5|12851.5|12864.7|12852.7|12863.5|12851.5|2
1630338510000|2021-08-30 15:48:30|12864.7|12852.7|12864.7|12852.7|12864.7|12852.7|12864.7|12852.7|5
1630338520000|2021-08-30 15:48:40|||||||||1
1630338530000|2021-08-30 15:48:50|||||||||5
1630338560000|2021-08-30 15:49:20|||||||||1
1630338570000|2021-08-30 15:49:30|||||||||3
1630338580000|2021-08-30 15:49:40|||||||||4
1630338590000|2021-08-30 15:49:50|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|18
1630338600000|2021-08-30 15:50:00|12868.5|12856.5|12869.7|12857.7|12869.7|12857.7|12868.5|12856.5|4
1630338610000|2021-08-30 15:50:10|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|9
1630338640000|2021-08-30 15:50:40|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|4
1630338650000|2021-08-30 15:50:50|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|3
1630338660000|2021-08-30 15:51:00|12866|12854|12864.8|12852.8|12866|12854|12864.8|12852.8|14
1630338670000|2021-08-30 15:51:10|12867.3|12855.3|12869.8|12857.8|12872.3|12860.3|12867.3|12855.3|36
1630338680000|2021-08-30 15:51:20|12871|12859|12869.8|12857.8|12871|12859|12869.8|12857.8|0
1630338690000|2021-08-30 15:51:30|||||||||6
1630338700000|2021-08-30 15:51:40|||||||||1
1630338720000|2021-08-30 15:52:00|||||||||1
1630338740000|2021-08-30 15:52:20|||||||||2
1630338750000|2021-08-30 15:52:30|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|17
1630338760000|2021-08-30 15:52:40|||||||||2
1630338770000|2021-08-30 15:52:50|||||||||1
1630338780000|2021-08-30 15:53:00|||||||||1
1630338790000|2021-08-30 15:53:10|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|11
1630338830000|2021-08-30 15:53:50|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|10
1630338840000|2021-08-30 15:54:00|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|4
1630338860000|2021-08-30 15:54:20|||||||||1
1630338870000|2021-08-30 15:54:30|||||||||2
1630338910000|2021-08-30 15:55:10|||||||||1
1630338920000|2021-08-30 15:55:20|||||||||2
1630338940000|2021-08-30 15:55:40|||||||||3
1630338960000|2021-08-30 15:56:00|||||||||1
1630338970000|2021-08-30 15:56:10|12867.3|12855.3|12862.3|12850.3|12867.3|12855.3|12862.3|12850.3|24
1630338990000|2021-08-30 15:56:30|12861|12849|12861|12849|12862.3|12850.3|12861|12849|3
1630339000000|2021-08-30 15:56:40|||||||||1
1630339010000|2021-08-30 15:56:50|12858.5|12846.5|12858.5|12846.5|12858.5|12846.5|12858.5|12846.5|1
1630339020000|2021-08-30 15:57:00|12857.3|12845.3|12859.8|12847.8|12859.8|12847.8|12857.3|12845.3|17
1630339030000|2021-08-30 15:57:10|12862.3|12850.3|12861|12849|12862.3|12850.3|12861|12849|13
1630339040000|2021-08-30 15:57:20|12859.8|12847.8|12859.8|12847.8|12859.8|12847.8|12859.8|12847.8|2
1630339050000|2021-08-30 15:57:30|12858.5|12846.5|12858.5|12846.5|12858.5|12846.5|12858.5|12846.5|2
1630339070000|2021-08-30 15:57:50|12854.8|12842.8|12854.8|12842.8|12854.8|12842.8|12854.8|12842.8|4
1630339080000|2021-08-30 15:58:00|||||||||12
1630339090000|2021-08-30 15:58:10|||||||||1
1630339100000|2021-08-30 15:58:20|12852.3|12840.3|12851|12839|12852.3|12840.3|12851|12839|5
1630339110000|2021-08-30 15:58:30|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|2
1630339120000|2021-08-30 15:58:40|12851|12839|12851|12839|12851|12839|12851|12839|2
1630339130000|2021-08-30 15:58:50|12852.3|12840.3|12851|12839|12852.3|12840.3|12851|12839|8
1630339140000|2021-08-30 15:59:00|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|1
1630339150000|2021-08-30 15:59:10|12851|12839|12851|12839|12851|12839|12851|12839|0
1630339160000|2021-08-30 15:59:20|||||||||4
1630339170000|2021-08-30 15:59:30|12849.8|12837.8|12851|12839|12851|12839|12849.8|12837.8|3
1630339180000|2021-08-30 15:59:40|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12848.5|12836.5|5
1630339190000|2021-08-30 15:59:50|12847.3|12835.3|12848.5|12836.5|12848.5|12836.5|12847.3|12835.3|7
1630339200000|2021-08-30 16:00:00|12849.8|12837.8|12853.5|12841.5|12853.5|12841.5|12849.8|12837.8|23
1630339210000|2021-08-30 16:00:10|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|1
1630339220000|2021-08-30 16:00:20|||||||||2
1630339240000|2021-08-30 16:00:40|||||||||3
1630339260000|2021-08-30 16:01:00|||||||||1
1630339270000|2021-08-30 16:01:10|12851|12839|12851|12839|12851|12839|12851|12839|12
1630339280000|2021-08-30 16:01:20|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|1
1630339290000|2021-08-30 16:01:30|||||||||7
1630339300000|2021-08-30 16:01:40|||||||||6
1630339320000|2021-08-30 16:02:00|||||||||2
1630339330000|2021-08-30 16:02:10|||||||||1
1630339340000|2021-08-30 16:02:20|||||||||2
1630339350000|2021-08-30 16:02:30|||||||||3
1630339360000|2021-08-30 16:02:40|12847.3|12835.3|12849.8|12837.8|12849.8|12837.8|12847.3|12835.3|15
1630339370000|2021-08-30 16:02:50|12847.3|12835.3|12847.3|12835.3|12847.3|12835.3|12847.3|12835.3|21
1630339380000|2021-08-30 16:03:00|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|15
1630339390000|2021-08-30 16:03:10|12848.5|12836.5|12849.8|12837.8|12849.8|12837.8|12848.5|12836.5|2
1630339400000|2021-08-30 16:03:20|12848.5|12836.5|12848.5|12836.5|12849.8|12837.8|12847.3|12835.3|32
1630339410000|2021-08-30 16:03:30|12847.3|12835.3|12847.3|12835.3|12847.3|12835.3|12847.3|12835.3|4
1630339420000|2021-08-30 16:03:40|||||||||1
1630339430000|2021-08-30 16:03:50|||||||||2
1630339440000|2021-08-30 16:04:00|12844.8|12832.8|12846.1|12834.1|12847.3|12835.3|12844.8|12832.8|16
1630339450000|2021-08-30 16:04:10|12847.3|12835.3|12847.3|12835.3|12847.3|12835.3|12847.3|12835.3|4
1630339460000|2021-08-30 16:04:20|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|21
1630339470000|2021-08-30 16:04:30|||||||||1
1630339480000|2021-08-30 16:04:40|||||||||2
1630339490000|2021-08-30 16:04:50|12852.3|12840.3|12851|12839|12852.3|12840.3|12851|12839|10
1630339500000|2021-08-30 16:05:00|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|0
1630339520000|2021-08-30 16:05:20|||||||||2
1630339540000|2021-08-30 16:05:40|||||||||1
1630339560000|2021-08-30 16:06:00|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|11
1630339570000|2021-08-30 16:06:10|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|17
1630339580000|2021-08-30 16:06:20|12849.8|12837.8|12852.3|12840.3|12852.3|12840.3|12849.8|12837.8|20
1630339590000|2021-08-30 16:06:30|||||||||4
1630339600000|2021-08-30 16:06:40|12851.1|12839.1|12849.8|12837.8|12851.1|12839.1|12849.8|12837.8|5
1630339610000|2021-08-30 16:06:50|||||||||1
1630339620000|2021-08-30 16:07:00|12851.1|12839.1|12849.8|12837.8|12851.1|12839.1|12849.8|12837.8|2
1630339640000|2021-08-30 16:07:20|||||||||1
1630339650000|2021-08-30 16:07:30|12851.1|12839.1|12849.8|12837.8|12852.3|12840.3|12849.8|12837.8|13
1630339660000|2021-08-30 16:07:40|12851.1|12839.1|12849.8|12837.8|12851.1|12839.1|12849.8|12837.8|3
1630339670000|2021-08-30 16:07:50|||||||||1
1630339680000|2021-08-30 16:08:00|||||||||1
1630339690000|2021-08-30 16:08:10|||||||||2
1630339700000|2021-08-30 16:08:20|12851.1|12839.1|12849.8|12837.8|12851.1|12839.1|12849.8|12837.8|12
1630339710000|2021-08-30 16:08:30|||||||||6
1630339720000|2021-08-30 16:08:40|||||||||3
1630339730000|2021-08-30 16:08:50|||||||||4
1630339740000|2021-08-30 16:09:00|||||||||6
1630339760000|2021-08-30 16:09:20|12848.6|12836.6|12847.3|12835.3|12848.6|12836.6|12847.3|12835.3|7
1630339770000|2021-08-30 16:09:30|||||||||3
1630339780000|2021-08-30 16:09:40|||||||||1
1630339790000|2021-08-30 16:09:50|12848.6|12836.6|12847.4|12835.4|12849.8|12837.8|12847.4|12835.4|7
1630339800000|2021-08-30 16:10:00|12848.6|12836.6|12851.1|12839.1|12851.1|12839.1|12848.6|12836.6|11
1630339810000|2021-08-30 16:10:10|12852.3|12840.3|12851.1|12839.1|12852.3|12840.3|12851.1|12839.1|14
1630339820000|2021-08-30 16:10:20|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|5
1630339830000|2021-08-30 16:10:30|||||||||19
1630339840000|2021-08-30 16:10:40|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|11
1630339850000|2021-08-30 16:10:50|12849.9|12837.9|12849.8|12837.8|12849.9|12837.9|12849.8|12837.8|14
1630339860000|2021-08-30 16:11:00|||||||||2
1630339870000|2021-08-30 16:11:10|||||||||2
1630339890000|2021-08-30 16:11:30|||||||||10
1630339900000|2021-08-30 16:11:40|||||||||1
1630339910000|2021-08-30 16:11:50|||||||||1
1630339920000|2021-08-30 16:12:00|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12851.1|12839.1|12
1630339930000|2021-08-30 16:12:10|||||||||1
1630339940000|2021-08-30 16:12:20|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|10
1630339950000|2021-08-30 16:12:30|||||||||2
1630339960000|2021-08-30 16:12:40|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|4
1630339970000|2021-08-30 16:12:50|||||||||5
1630340000000|2021-08-30 16:13:20|||||||||7
1630340010000|2021-08-30 16:13:30|||||||||1
1630340020000|2021-08-30 16:13:40|12851.1|12839.1|12849.8|12837.8|12851.1|12839.1|12849.8|12837.8|9
1630340030000|2021-08-30 16:13:50|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|2
1630340040000|2021-08-30 16:14:00|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|4
1630340050000|2021-08-30 16:14:10|||||||||3
1630340060000|2021-08-30 16:14:20|||||||||5
1630340080000|2021-08-30 16:14:40|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|5
1630340090000|2021-08-30 16:14:50|||||||||3
1630340100000|2021-08-30 16:15:00|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|2
1630340110000|2021-08-30 16:15:10|||||||||1
1630340120000|2021-08-30 16:15:20|||||||||4
1630340130000|2021-08-30 16:15:30|||||||||1
1630340140000|2021-08-30 16:15:40|||||||||1
1630340150000|2021-08-30 16:15:50|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12
1630340170000|2021-08-30 16:16:10|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|16
1630340180000|2021-08-30 16:16:20|||||||||1
1630340190000|2021-08-30 16:16:30|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|2
1630340200000|2021-08-30 16:16:40|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|3
1630340210000|2021-08-30 16:16:50|12852.3|12840.3|12852.4|12840.4|12852.4|12840.4|12852.3|12840.3|5
1630340220000|2021-08-30 16:17:00|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|8
1630340230000|2021-08-30 16:17:10|12849.9|12837.9|12852.3|12840.3|12852.3|12840.3|12849.9|12837.9|1
1630340240000|2021-08-30 16:17:20|||||||||3
1630340250000|2021-08-30 16:17:30|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|1
1630340260000|2021-08-30 16:17:40|||||||||2
1630340270000|2021-08-30 16:17:50|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|7
1630340280000|2021-08-30 16:18:00|12852.4|12840.4|12854.8|12842.8|12854.9|12842.9|12852.4|12840.4|14
1630340290000|2021-08-30 16:18:10|12856.1|12844.1|12856.1|12844.1|12857.3|12845.3|12854.9|12842.9|14
1630340300000|2021-08-30 16:18:20|12854.9|12842.9|12854.8|12842.8|12854.9|12842.9|12854.8|12842.8|1
1630340310000|2021-08-30 16:18:30|||||||||1
1630340320000|2021-08-30 16:18:40|||||||||1
1630340330000|2021-08-30 16:18:50|||||||||3
1630340340000|2021-08-30 16:19:00|12856.1|12844.1|12856.1|12844.1|12857.4|12845.4|12856.1|12844.1|6
1630340370000|2021-08-30 16:19:30|||||||||2
1630340380000|2021-08-30 16:19:40|||||||||11
1630340400000|2021-08-30 16:20:00|||||||||1
1630340410000|2021-08-30 16:20:10|12857.3|12845.3|12857.3|12845.3|12857.3|12845.3|12857.3|12845.3|1
1630340420000|2021-08-30 16:20:20|||||||||1
1630340430000|2021-08-30 16:20:30|||||||||4
1630340440000|2021-08-30 16:20:40|||||||||2
1630340450000|2021-08-30 16:20:50|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|3
1630340460000|2021-08-30 16:21:00|||||||||5
1630340470000|2021-08-30 16:21:10|||||||||9
1630340480000|2021-08-30 16:21:20|||||||||1
1630340490000|2021-08-30 16:21:30|12859.9|12847.9|12859.9|12847.9|12859.9|12847.9|12859.9|12847.9|11
1630340500000|2021-08-30 16:21:40|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|3
1630340520000|2021-08-30 16:22:00|||||||||4
1630340530000|2021-08-30 16:22:10|12859.9|12847.9|12857.4|12845.4|12859.9|12847.9|12857.4|12845.4|8
1630340540000|2021-08-30 16:22:20|12856.1|12844.1|12854.9|12842.9|12856.1|12844.1|12854.9|12842.9|6
1630340550000|2021-08-30 16:22:30|||||||||3
1630340560000|2021-08-30 16:22:40|||||||||7
1630340580000|2021-08-30 16:23:00|||||||||2
1630340590000|2021-08-30 16:23:10|||||||||1
1630340600000|2021-08-30 16:23:20|||||||||8
1630340610000|2021-08-30 16:23:30|||||||||1
1630340620000|2021-08-30 16:23:40|||||||||3
1630340630000|2021-08-30 16:23:50|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|2
1630340640000|2021-08-30 16:24:00|||||||||2
1630340650000|2021-08-30 16:24:10|||||||||5
1630340660000|2021-08-30 16:24:20|||||||||1
1630340670000|2021-08-30 16:24:30|||||||||2
1630340680000|2021-08-30 16:24:40|12854.9|12842.9|12856.1|12844.1|12856.1|12844.1|12854.9|12842.9|7
1630340690000|2021-08-30 16:24:50|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|3
1630340700000|2021-08-30 16:25:00|||||||||5
1630340710000|2021-08-30 16:25:10|||||||||3
1630340720000|2021-08-30 16:25:20|12856.1|12844.1|12859.9|12847.9|12859.9|12847.9|12856.1|12844.1|10
1630340730000|2021-08-30 16:25:30|||||||||4
1630340740000|2021-08-30 16:25:40|12858.7|12846.7|12859.9|12847.9|12859.9|12847.9|12858.7|12846.7|6
1630340750000|2021-08-30 16:25:50|||||||||1
1630340760000|2021-08-30 16:26:00|||||||||4
1630340770000|2021-08-30 16:26:10|||||||||5
1630340780000|2021-08-30 16:26:20|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|3
1630340790000|2021-08-30 16:26:30|||||||||5
1630340800000|2021-08-30 16:26:40|12859.9|12847.9|12862.4|12850.4|12862.4|12850.4|12859.9|12847.9|5
1630340810000|2021-08-30 16:26:50|||||||||2
1630340820000|2021-08-30 16:27:00|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|18
1630340830000|2021-08-30 16:27:10|12863.6|12851.6|12863.6|12851.6|12863.6|12851.6|12863.6|12851.6|19
1630340840000|2021-08-30 16:27:20|12863.7|12851.7|12864.9|12852.9|12864.9|12852.9|12862.4|12850.4|4
1630340850000|2021-08-30 16:27:30|||||||||2
1630340860000|2021-08-30 16:27:40|||||||||3
1630340870000|2021-08-30 16:27:50|||||||||2
1630340880000|2021-08-30 16:28:00|||||||||2
1630340890000|2021-08-30 16:28:10|12866.1|12854.1|12867.4|12855.4|12867.4|12855.4|12866.1|12854.1|9
1630340900000|2021-08-30 16:28:20|||||||||7
1630340910000|2021-08-30 16:28:30|||||||||1
1630340930000|2021-08-30 16:28:50|12868.6|12856.6|12868.6|12856.6|12868.6|12856.6|12868.6|12856.6|7
1630340940000|2021-08-30 16:29:00|12867.4|12855.4|12868.6|12856.6|12868.6|12856.6|12867.4|12855.4|3
1630340950000|2021-08-30 16:29:10|||||||||3
1630340960000|2021-08-30 16:29:20|12866.1|12854.1|12867.4|12855.4|12867.4|12855.4|12866.1|12854.1|9
1630340970000|2021-08-30 16:29:30|12869.9|12857.9|12867.4|12855.4|12869.9|12857.9|12867.4|12855.4|7
1630340980000|2021-08-30 16:29:40|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|14
1630340990000|2021-08-30 16:29:50|12863.7|12851.7|12864.9|12852.9|12864.9|12852.9|12862.4|12850.4|12
1630341000000|2021-08-30 16:30:00|12863.7|12851.7|12864.9|12852.9|12864.9|12852.9|12862.4|12850.4|10
1630341010000|2021-08-30 16:30:10|12866.2|12854.2|12866.2|12854.2|12866.2|12854.2|12866.2|12854.2|1
1630341020000|2021-08-30 16:30:20|12864.9|12852.9|12864.9|12852.9|12866.2|12854.2|12864.9|12852.9|2
1630341030000|2021-08-30 16:30:30|12863.7|12851.7|12862.4|12850.4|12863.7|12851.7|12862.4|12850.4|11
1630341040000|2021-08-30 16:30:40|||||||||1
1630341050000|2021-08-30 16:30:50|12861.1|12849.1|12859.9|12847.9|12862.4|12850.4|12859.9|12847.9|7
1630341060000|2021-08-30 16:31:00|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|3
1630341070000|2021-08-30 16:31:10|||||||||1
1630341080000|2021-08-30 16:31:20|12859.9|12847.9|12857.5|12845.5|12859.9|12847.9|12857.4|12845.4|41
1630341090000|2021-08-30 16:31:30|12855|12843|12855|12843|12855|12843|12855|12843|4
1630341110000|2021-08-30 16:31:50|||||||||1
1630341120000|2021-08-30 16:32:00|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|4
1630341130000|2021-08-30 16:32:10|||||||||15
1630341160000|2021-08-30 16:32:40|12850|12838|12850|12838|12850|12838|12850|12838|5
1630341170000|2021-08-30 16:32:50|||||||||1
1630341180000|2021-08-30 16:33:00|||||||||7
1630341190000|2021-08-30 16:33:10|||||||||1
1630341200000|2021-08-30 16:33:20|||||||||1
1630341210000|2021-08-30 16:33:30|||||||||3
1630341230000|2021-08-30 16:33:50|||||||||4
1630341240000|2021-08-30 16:34:00|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|1
1630341250000|2021-08-30 16:34:10|||||||||2
1630341260000|2021-08-30 16:34:20|12850|12838|12850|12838|12850|12838|12850|12838|4
1630341270000|2021-08-30 16:34:30|||||||||2
1630341280000|2021-08-30 16:34:40|||||||||10
1630341290000|2021-08-30 16:34:50|||||||||1
1630341300000|2021-08-30 16:35:00|||||||||1
1630341310000|2021-08-30 16:35:10|||||||||1
1630341330000|2021-08-30 16:35:30|||||||||1
1630341340000|2021-08-30 16:35:40|||||||||5
1630341370000|2021-08-30 16:36:10|||||||||1
1630341380000|2021-08-30 16:36:20|||||||||2
1630341400000|2021-08-30 16:36:40|||||||||2
1630341410000|2021-08-30 16:36:50|||||||||8
1630341440000|2021-08-30 16:37:20|||||||||1
1630341450000|2021-08-30 16:37:30|||||||||1
1630341460000|2021-08-30 16:37:40|||||||||22
1630341470000|2021-08-30 16:37:50|||||||||2
1630341480000|2021-08-30 16:38:00|||||||||1
1630341490000|2021-08-30 16:38:10|||||||||6
1630341500000|2021-08-30 16:38:20|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|14
1630341510000|2021-08-30 16:38:30|||||||||1
1630341520000|2021-08-30 16:38:40|12850|12838|12850|12838|12850|12838|12850|12838|11
1630341530000|2021-08-30 16:38:50|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|12851.2|12839.2|8
1630341540000|2021-08-30 16:39:00|12851.2|12839.2|12850|12838|12851.2|12839.2|12850|12838|0
1630341550000|2021-08-30 16:39:10|||||||||1
1630341560000|2021-08-30 16:39:20|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|12
1630341570000|2021-08-30 16:39:30|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|1
1630341580000|2021-08-30 16:39:40|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|1
1630341590000|2021-08-30 16:39:50|||||||||1
1630341600000|2021-08-30 16:40:00|12855|12843|12855|12843|12855|12843|12854.9|12842.9|13
1630341610000|2021-08-30 16:40:10|||||||||19
1630341620000|2021-08-30 16:40:20|12853.7|12841.7|12855|12843|12855|12843|12852.5|12840.5|22
1630341630000|2021-08-30 16:40:30|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|0
1630341640000|2021-08-30 16:40:40|||||||||3
1630341650000|2021-08-30 16:40:50|12853.7|12841.7|12855|12843|12855|12843|12853.7|12841.7|0
1630341660000|2021-08-30 16:41:00|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|1
1630341670000|2021-08-30 16:41:10|12855|12843|12855|12843|12855|12843|12855|12843|2
1630341680000|2021-08-30 16:41:20|||||||||3
1630341690000|2021-08-30 16:41:30|||||||||1
1630341700000|2021-08-30 16:41:40|||||||||1
1630341720000|2021-08-30 16:42:00|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|1
1630341730000|2021-08-30 16:42:10|||||||||3
1630341740000|2021-08-30 16:42:20|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|4
1630341750000|2021-08-30 16:42:30|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|12853.7|12841.7|7
1630341760000|2021-08-30 16:42:40|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|12852.5|12840.5|0
1630341770000|2021-08-30 16:42:50|12850|12838|12850|12838|12850|12838|12850|12838|21
1630341790000|2021-08-30 16:43:10|||||||||2
1630341800000|2021-08-30 16:43:20|||||||||11
1630341810000|2021-08-30 16:43:30|||||||||3
1630341830000|2021-08-30 16:43:50|12847.5|12835.5|12847.5|12835.5|12847.5|12835.5|12847.5|12835.5|4
1630341840000|2021-08-30 16:44:00|12850|12838|12850|12838|12850|12838|12850|12838|7
1630341850000|2021-08-30 16:44:10|||||||||1
1630341860000|2021-08-30 16:44:20|||||||||1
1630341870000|2021-08-30 16:44:30|||||||||9
1630341900000|2021-08-30 16:45:00|12851.2|12839.2|12852.5|12840.5|12852.5|12840.5|12851.2|12839.2|7
1630341910000|2021-08-30 16:45:10|12853.7|12841.7|12852.5|12840.5|12853.7|12841.7|12852.5|12840.5|17
1630341920000|2021-08-30 16:45:20|12853.7|12841.7|12852.5|12840.5|12853.7|12841.7|12852.5|12840.5|4
1630341930000|2021-08-30 16:45:30|12851.2|12839.2|12852.5|12840.5|12853.7|12841.7|12851.2|12839.2|14
1630341940000|2021-08-30 16:45:40|||||||||11
1630341950000|2021-08-30 16:45:50|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|2
1630341960000|2021-08-30 16:46:00|12851.2|12839.2|12850|12838|12851.2|12839.2|12849.9|12837.9|5
1630341970000|2021-08-30 16:46:10|12849.9|12837.9|12848.7|12836.7|12850|12838|12848.7|12836.7|2
1630341980000|2021-08-30 16:46:20|12847.5|12835.5|12848.7|12836.7|12848.7|12836.7|12847.4|12835.4|5
1630341990000|2021-08-30 16:46:30|||||||||4
1630342000000|2021-08-30 16:46:40|12847.4|12835.4|12846.2|12834.2|12847.4|12835.4|12846.2|12834.2|9
1630342020000|2021-08-30 16:47:00|12847.4|12835.4|12846.2|12834.2|12847.4|12835.4|12845|12833|12
1630342030000|2021-08-30 16:47:10|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|2
1630342040000|2021-08-30 16:47:20|12847.5|12835.5|12845|12833|12847.5|12835.5|12845|12833|6
1630342060000|2021-08-30 16:47:40|12843.7|12831.7|12842.5|12830.5|12843.7|12831.7|12842.5|12830.5|10
1630342070000|2021-08-30 16:47:50|||||||||17
1630342080000|2021-08-30 16:48:00|||||||||2
1630342090000|2021-08-30 16:48:10|||||||||3
1630342100000|2021-08-30 16:48:20|||||||||1
1630342120000|2021-08-30 16:48:40|12845|12833|12842.5|12830.5|12845|12833|12842.5|12830.5|22
1630342130000|2021-08-30 16:48:50|||||||||2
1630342140000|2021-08-30 16:49:00|12844.9|12832.9|12842.5|12830.5|12844.9|12832.9|12842.5|12830.5|21
1630342150000|2021-08-30 16:49:10|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|16
1630342160000|2021-08-30 16:49:20|12840|12828|12839.9|12827.9|12840|12828|12839.9|12827.9|10
1630342170000|2021-08-30 16:49:30|12840|12828|12840|12828|12840|12828|12840|12828|0
1630342180000|2021-08-30 16:49:40|||||||||1
1630342190000|2021-08-30 16:49:50|||||||||8
1630342200000|2021-08-30 16:50:00|||||||||5
1630342210000|2021-08-30 16:50:10|||||||||1
1630342220000|2021-08-30 16:50:20|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|1
1630342230000|2021-08-30 16:50:30|12840|12828|12842.4|12830.4|12842.4|12830.4|12840|12828|39
1630342240000|2021-08-30 16:50:40|||||||||15
1630342250000|2021-08-30 16:50:50|||||||||3
1630342260000|2021-08-30 16:51:00|12843.7|12831.7|12842.4|12830.4|12843.7|12831.7|12842.4|12830.4|6
1630342270000|2021-08-30 16:51:10|||||||||8
1630342280000|2021-08-30 16:51:20|12843.6|12831.6|12844.9|12832.9|12844.9|12832.9|12843.6|12831.6|26
1630342290000|2021-08-30 16:51:30|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|27
1630342300000|2021-08-30 16:51:40|12841.2|12829.2|12842.4|12830.4|12842.4|12830.4|12841.2|12829.2|15
1630342320000|2021-08-30 16:52:00|12844.9|12832.9|12843.7|12831.7|12844.9|12832.9|12843.7|12831.7|11
1630342330000|2021-08-30 16:52:10|12842.4|12830.4|12844.9|12832.9|12844.9|12832.9|12842.4|12830.4|4
1630342340000|2021-08-30 16:52:20|12843.7|12831.7|12842.4|12830.4|12843.7|12831.7|12842.4|12830.4|4
1630342370000|2021-08-30 16:52:50|||||||||2
1630342380000|2021-08-30 16:53:00|||||||||1
1630342410000|2021-08-30 16:53:30|||||||||1
1630342420000|2021-08-30 16:53:40|||||||||6
1630342430000|2021-08-30 16:53:50|||||||||1
1630342440000|2021-08-30 16:54:00|12843.7|12831.7|12843.7|12831.7|12843.7|12831.7|12843.7|12831.7|2
1630342450000|2021-08-30 16:54:10|12844.9|12832.9|12844.9|12832.9|12844.9|12832.9|12844.9|12832.9|0
1630342460000|2021-08-30 16:54:20|||||||||1
1630342470000|2021-08-30 16:54:30|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|19
1630342480000|2021-08-30 16:54:40|||||||||2
1630342500000|2021-08-30 16:55:00|||||||||2
1630342510000|2021-08-30 16:55:10|12846.2|12834.2|12847.4|12835.4|12847.4|12835.4|12846.2|12834.2|6
1630342520000|2021-08-30 16:55:20|||||||||2
1630342530000|2021-08-30 16:55:30|||||||||5
1630342550000|2021-08-30 16:55:50|||||||||5
1630342560000|2021-08-30 16:56:00|12846.2|12834.2|12844.9|12832.9|12846.2|12834.2|12844.9|12832.9|11
1630342570000|2021-08-30 16:56:10|12843.7|12831.7|12844.9|12832.9|12844.9|12832.9|12843.7|12831.7|15
1630342580000|2021-08-30 16:56:20|12843.7|12831.7|12842.4|12830.4|12843.7|12831.7|12841.1|12829.1|23
1630342590000|2021-08-30 16:56:30|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|6
1630342600000|2021-08-30 16:56:40|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|3
1630342610000|2021-08-30 16:56:50|12843.6|12831.6|12842.4|12830.4|12843.6|12831.6|12842.4|12830.4|9
1630342620000|2021-08-30 16:57:00|12843.6|12831.6|12844.9|12832.9|12844.9|12832.9|12843.6|12831.6|5
1630342630000|2021-08-30 16:57:10|12847.3|12835.3|12847.3|12835.3|12847.4|12835.4|12847.3|12835.3|34
1630342640000|2021-08-30 16:57:20|||||||||3
1630342650000|2021-08-30 16:57:30|||||||||3
1630342660000|2021-08-30 16:57:40|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|6
1630342670000|2021-08-30 16:57:50|||||||||3
1630342680000|2021-08-30 16:58:00|||||||||6
1630342690000|2021-08-30 16:58:10|12848.6|12836.6|12847.3|12835.3|12848.6|12836.6|12847.3|12835.3|10
1630342700000|2021-08-30 16:58:20|12847.4|12835.4|12849.8|12837.8|12849.8|12837.8|12847.4|12835.4|7
1630342710000|2021-08-30 16:58:30|12848.6|12836.6|12849.8|12837.8|12849.8|12837.8|12848.6|12836.6|4
1630342720000|2021-08-30 16:58:40|12852.3|12840.3|12852.4|12840.4|12852.4|12840.4|12852.3|12840.3|9
1630342730000|2021-08-30 16:58:50|12852.3|12840.3|12852.4|12840.4|12852.4|12840.4|12852.3|12840.3|6
1630342740000|2021-08-30 16:59:00|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|12851.1|12839.1|10
1630342750000|2021-08-30 16:59:10|||||||||1
1630342760000|2021-08-30 16:59:20|||||||||3
1630342770000|2021-08-30 16:59:30|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|0
1630342780000|2021-08-30 16:59:40|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|12849.8|12837.8|1
1630342790000|2021-08-30 16:59:50|12848.6|12836.6|12849.9|12837.9|12849.9|12837.9|12848.6|12836.6|7
1630342800000|2021-08-30 17:00:00|12848.6|12836.6|12848.6|12836.6|12849.9|12837.9|12848.6|12836.6|5
1630342810000|2021-08-30 17:00:10|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12846.1|12834.1|4
1630342820000|2021-08-30 17:00:20|||||||||2
1630342830000|2021-08-30 17:00:30|12846.1|12834.1|12844.9|12832.9|12846.1|12834.1|12844.9|12832.9|3
1630342840000|2021-08-30 17:00:40|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|7
1630342850000|2021-08-30 17:00:50|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|12839.9|12827.9|15
1630342860000|2021-08-30 17:01:00|12841.1|12829.1|12839.9|12827.9|12842.4|12830.4|12839.9|12827.9|24
1630342870000|2021-08-30 17:01:10|||||||||7
1630342880000|2021-08-30 17:01:20|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|9
1630342890000|2021-08-30 17:01:30|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|12839.9|12827.9|7
1630342900000|2021-08-30 17:01:40|12839.9|12827.9|12842.3|12830.3|12842.3|12830.3|12839.9|12827.9|11
1630342910000|2021-08-30 17:01:50|||||||||2
1630342920000|2021-08-30 17:02:00|||||||||1
1630342930000|2021-08-30 17:02:10|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|10
1630342940000|2021-08-30 17:02:20|12839.9|12827.9|12841.1|12829.1|12841.1|12829.1|12839.9|12827.9|5
1630342950000|2021-08-30 17:02:30|12842.3|12830.3|12842.3|12830.3|12842.3|12830.3|12842.3|12830.3|0
1630342960000|2021-08-30 17:02:40|||||||||3
1630342970000|2021-08-30 17:02:50|||||||||2
1630342980000|2021-08-30 17:03:00|||||||||9
1630342990000|2021-08-30 17:03:10|||||||||6
1630343000000|2021-08-30 17:03:20|||||||||2
1630343010000|2021-08-30 17:03:30|12841.1|12829.1|12842.3|12830.3|12842.3|12830.3|12841.1|12829.1|8
1630343020000|2021-08-30 17:03:40|||||||||6
1630343030000|2021-08-30 17:03:50|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|1
1630343040000|2021-08-30 17:04:00|12842.3|12830.3|12842.3|12830.3|12842.3|12830.3|12841.1|12829.1|3
1630343050000|2021-08-30 17:04:10|12841.1|12829.1|12842.3|12830.3|12842.3|12830.3|12841.1|12829.1|1
1630343060000|2021-08-30 17:04:20|12841.1|12829.1|12841.1|12829.1|12842.3|12830.3|12841.1|12829.1|11
1630343070000|2021-08-30 17:04:30|||||||||2
1630343090000|2021-08-30 17:04:50|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|0
1630343110000|2021-08-30 17:05:10|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|9
1630343120000|2021-08-30 17:05:20|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|0
1630343130000|2021-08-30 17:05:30|12844.9|12832.9|12844.9|12832.9|12844.9|12832.9|12844.9|12832.9|5
1630343140000|2021-08-30 17:05:40|12843.6|12831.6|12844.9|12832.9|12844.9|12832.9|12843.6|12831.6|2
1630343150000|2021-08-30 17:05:50|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|12843.6|12831.6|2
1630343170000|2021-08-30 17:06:10|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|11
1630343180000|2021-08-30 17:06:20|12841.1|12829.1|12842.4|12830.4|12842.4|12830.4|12841.1|12829.1|4
1630343190000|2021-08-30 17:06:30|12841.1|12829.1|12842.4|12830.4|12842.4|12830.4|12841.1|12829.1|2
1630343200000|2021-08-30 17:06:40|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|12841.1|12829.1|6
1630343210000|2021-08-30 17:06:50|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|12842.4|12830.4|6
1630343220000|2021-08-30 17:07:00|||||||||19
1630343230000|2021-08-30 17:07:10|||||||||9
1630343240000|2021-08-30 17:07:20|||||||||2
1630343250000|2021-08-30 17:07:30|12843.7|12831.7|12844.9|12832.9|12844.9|12832.9|12843.7|12831.7|10
1630343260000|2021-08-30 17:07:40|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|1
1630343270000|2021-08-30 17:07:50|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|12849.9|12837.9|13
1630343280000|2021-08-30 17:08:00|12852.4|12840.4|12849.9|12837.9|12852.4|12840.4|12849.9|12837.9|11
1630343290000|2021-08-30 17:08:10|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|7
1630343300000|2021-08-30 17:08:20|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|12844.9|12832.9|7
1630343310000|2021-08-30 17:08:30|12844.9|12832.9|12847.4|12835.4|12847.4|12835.4|12844.9|12832.9|6
1630343320000|2021-08-30 17:08:40|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|1
1630343330000|2021-08-30 17:08:50|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|1
1630343340000|2021-08-30 17:09:00|12848.7|12836.7|12847.4|12835.4|12848.7|12836.7|12847.4|12835.4|4
1630343350000|2021-08-30 17:09:10|12844.9|12832.9|12846.2|12834.2|12846.2|12834.2|12844.9|12832.9|6
1630343360000|2021-08-30 17:09:20|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|1
1630343370000|2021-08-30 17:09:30|12849.9|12837.9|12847.4|12835.4|12849.9|12837.9|12847.4|12835.4|12
1630343380000|2021-08-30 17:09:40|12848.7|12836.7|12849.9|12837.9|12849.9|12837.9|12848.7|12836.7|8
1630343390000|2021-08-30 17:09:50|12848.7|12836.7|12849.9|12837.9|12849.9|12837.9|12848.7|12836.7|3
1630343400000|2021-08-30 17:10:00|||||||||2
1630343410000|2021-08-30 17:10:10|||||||||3
1630343420000|2021-08-30 17:10:20|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|12852.4|12840.4|14
1630343430000|2021-08-30 17:10:30|12852.5|12840.5|12856.2|12844.2|12856.2|12844.2|12852.5|12840.5|17
1630343440000|2021-08-30 17:10:40|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|3
1630343460000|2021-08-30 17:11:00|||||||||4
1630343470000|2021-08-30 17:11:10|12856.2|12844.2|12854.9|12842.9|12856.2|12844.2|12854.9|12842.9|4
1630343480000|2021-08-30 17:11:20|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|2
1630343500000|2021-08-30 17:11:40|||||||||1
1630343510000|2021-08-30 17:11:50|||||||||2
1630343520000|2021-08-30 17:12:00|||||||||9
1630343530000|2021-08-30 17:12:10|12856.2|12844.2|12854.9|12842.9|12856.2|12844.2|12854.9|12842.9|3
1630343560000|2021-08-30 17:12:40|12856.2|12844.2|12854.9|12842.9|12856.2|12844.2|12854.9|12842.9|6
1630343570000|2021-08-30 17:12:50|12855|12843|12855|12843|12855|12843|12854.9|12842.9|0
1630343580000|2021-08-30 17:13:00|12857.4|12845.4|12854.9|12842.9|12857.4|12845.4|12854.9|12842.9|9
1630343590000|2021-08-30 17:13:10|12855|12843|12855|12843|12855|12843|12855|12843|0
1630343600000|2021-08-30 17:13:20|12856.2|12844.2|12856.2|12844.2|12856.2|12844.2|12856.2|12844.2|3
1630343610000|2021-08-30 17:13:30|12854.9|12842.9|12855|12843|12855|12843|12854.9|12842.9|0
1630343620000|2021-08-30 17:13:40|12854.9|12842.9|12852.4|12840.4|12854.9|12842.9|12852.4|12840.4|6
1630343650000|2021-08-30 17:14:10|12855|12843|12855|12843|12855|12843|12855|12843|6
1630343660000|2021-08-30 17:14:20|||||||||1
1630343680000|2021-08-30 17:14:40|||||||||1
1630343690000|2021-08-30 17:14:50|12857.5|12845.5|12857.5|12845.5|12857.5|12845.5|12857.5|12845.5|7
1630343720000|2021-08-30 17:15:20|||||||||1
1630343730000|2021-08-30 17:15:30|12853.8|12841.8|12851.3|12839.3|12853.8|12841.8|12851.3|12839.3|20
1630343740000|2021-08-30 17:15:40|12850.1|12838.1|12850.1|12838.1|12850.1|12838.1|12850.1|12838.1|11
1630343750000|2021-08-30 17:15:50|||||||||3
1630343760000|2021-08-30 17:16:00|12848.8|12836.8|12847.6|12835.6|12848.8|12836.8|12847.6|12835.6|37
1630343770000|2021-08-30 17:16:10|12845.2|12833.2|12850.1|12838.1|12850.1|12838.1|12845.2|12833.2|26
1630343790000|2021-08-30 17:16:30|12852.6|12840.6|12851.4|12839.4|12852.6|12840.6|12851.4|12839.4|5
1630343800000|2021-08-30 17:16:40|12852.6|12840.6|12852.6|12840.6|12853.9|12841.9|12852.6|12840.6|20
1630343810000|2021-08-30 17:16:50|12851.3|12839.3|12851.4|12839.4|12851.4|12839.4|12851.3|12839.3|2
1630343820000|2021-08-30 17:17:00|12852.6|12840.6|12855.1|12843.1|12855.1|12843.1|12852.6|12840.6|8
1630343830000|2021-08-30 17:17:10|||||||||2
1630343850000|2021-08-30 17:17:30|12857.6|12845.6|12856.4|12844.4|12857.6|12845.6|12856.4|12844.4|9
1630343860000|2021-08-30 17:17:40|12857.6|12845.6|12855.2|12843.2|12857.6|12845.6|12855.2|12843.2|2
1630343870000|2021-08-30 17:17:50|12857.6|12845.6|12856.4|12844.4|12857.6|12845.6|12856.4|12844.4|5
1630343880000|2021-08-30 17:18:00|12855.2|12843.2|12856.4|12844.4|12856.4|12844.4|12855.2|12843.2|2
1630343890000|2021-08-30 17:18:10|12857.6|12845.6|12857.7|12845.7|12857.7|12845.7|12857.6|12845.6|12
1630343900000|2021-08-30 17:18:20|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|0
1630343910000|2021-08-30 17:18:30|12856.4|12844.4|12855.2|12843.2|12856.4|12844.4|12855.1|12843.1|2
1630343920000|2021-08-30 17:18:40|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|10
1630343930000|2021-08-30 17:18:50|12857.7|12845.7|12860.1|12848.1|12860.1|12848.1|12857.7|12845.7|4
1630343940000|2021-08-30 17:19:00|12858.9|12846.9|12857.7|12845.7|12858.9|12846.9|12857.6|12845.6|2
1630343950000|2021-08-30 17:19:10|12858.9|12846.9|12858.9|12846.9|12860.1|12848.1|12858.9|12846.9|3
1630343960000|2021-08-30 17:19:20|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|3
1630343970000|2021-08-30 17:19:30|12860.2|12848.2|12860.2|12848.2|12860.2|12848.2|12860.2|12848.2|6
1630343980000|2021-08-30 17:19:40|12858.9|12846.9|12858.9|12846.9|12860.2|12848.2|12857.7|12845.7|8
1630343990000|2021-08-30 17:19:50|12860.2|12848.2|12858.9|12846.9|12860.2|12848.2|12858.9|12846.9|11
1630344000000|2021-08-30 17:20:00|12860.1|12848.1|12858.9|12846.9|12860.2|12848.2|12858.9|12846.9|3
1630344010000|2021-08-30 17:20:10|12857.7|12845.7|12857.7|12845.7|12857.7|12845.7|12857.7|12845.7|0
1630344020000|2021-08-30 17:20:20|12860.2|12848.2|12858.9|12846.9|12860.2|12848.2|12858.9|12846.9|17
1630344030000|2021-08-30 17:20:30|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|1
1630344040000|2021-08-30 17:20:40|12861.4|12849.4|12861.4|12849.4|12861.4|12849.4|12861.4|12849.4|6
1630344050000|2021-08-30 17:20:50|12862.6|12850.6|12862.6|12850.6|12862.6|12850.6|12862.6|12850.6|1
1630344060000|2021-08-30 17:21:00|||||||||1
1630344070000|2021-08-30 17:21:10|||||||||3
1630344080000|2021-08-30 17:21:20|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|14
1630344090000|2021-08-30 17:21:30|||||||||11
1630344100000|2021-08-30 17:21:40|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|6
1630344110000|2021-08-30 17:21:50|||||||||3
1630344120000|2021-08-30 17:22:00|||||||||1
1630344130000|2021-08-30 17:22:10|12866.4|12854.4|12868.8|12856.8|12868.8|12856.8|12866.4|12854.4|13
1630344150000|2021-08-30 17:22:30|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|5
1630344160000|2021-08-30 17:22:40|12868.8|12856.8|12870.1|12858.1|12870.1|12858.1|12868.8|12856.8|13
1630344170000|2021-08-30 17:22:50|||||||||2
1630344180000|2021-08-30 17:23:00|12870|12858|12870|12858|12870|12858|12870|12858|2
1630344190000|2021-08-30 17:23:10|12868.8|12856.8|12867.5|12855.5|12868.8|12856.8|12867.5|12855.5|2
1630344200000|2021-08-30 17:23:20|12865.1|12853.1|12862.6|12850.6|12865.1|12853.1|12862.6|12850.6|16
1630344210000|2021-08-30 17:23:30|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|3
1630344220000|2021-08-30 17:23:40|||||||||1
1630344230000|2021-08-30 17:23:50|||||||||4
1630344240000|2021-08-30 17:24:00|||||||||2
1630344260000|2021-08-30 17:24:20|12861.4|12849.4|12861.4|12849.4|12861.4|12849.4|12861.4|12849.4|8
1630344270000|2021-08-30 17:24:30|12862.6|12850.6|12862.6|12850.6|12862.6|12850.6|12862.6|12850.6|2
1630344290000|2021-08-30 17:24:50|12863.9|12851.9|12865.1|12853.1|12865.1|12853.1|12863.8|12851.8|4
1630344300000|2021-08-30 17:25:00|||||||||4
1630344310000|2021-08-30 17:25:10|12870.1|12858.1|12867.6|12855.6|12870.1|12858.1|12867.6|12855.6|14
1630344320000|2021-08-30 17:25:20|||||||||7
1630344330000|2021-08-30 17:25:30|12868.8|12856.8|12870|12858|12870|12858|12868.8|12856.8|6
1630344340000|2021-08-30 17:25:40|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|8
1630344350000|2021-08-30 17:25:50|12870|12858|12867.5|12855.5|12870|12858|12867.5|12855.5|2
1630344360000|2021-08-30 17:26:00|12867.6|12855.6|12868.8|12856.8|12868.8|12856.8|12867.6|12855.6|2
1630344370000|2021-08-30 17:26:10|12870.1|12858.1|12872.6|12860.6|12872.6|12860.6|12870.1|12858.1|3
1630344380000|2021-08-30 17:26:20|12871.3|12859.3|12867.6|12855.6|12871.3|12859.3|12867.6|12855.6|18
1630344390000|2021-08-30 17:26:30|||||||||2
1630344410000|2021-08-30 17:26:50|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|12867.6|12855.6|11
1630344420000|2021-08-30 17:27:00|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|1
1630344430000|2021-08-30 17:27:10|12870|12858|12870|12858|12870|12858|12870|12858|6
1630344440000|2021-08-30 17:27:20|||||||||4
1630344450000|2021-08-30 17:27:30|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|0
1630344460000|2021-08-30 17:27:40|||||||||3
1630344470000|2021-08-30 17:27:50|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|8
1630344480000|2021-08-30 17:28:00|||||||||1
1630344490000|2021-08-30 17:28:10|12872.5|12860.5|12871.3|12859.3|12872.5|12860.5|12871.3|12859.3|11
1630344500000|2021-08-30 17:28:20|||||||||1
1630344510000|2021-08-30 17:28:30|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|1
1630344520000|2021-08-30 17:28:40|||||||||4
1630344530000|2021-08-30 17:28:50|12872.5|12860.5|12870.1|12858.1|12872.5|12860.5|12870.1|12858.1|6
1630344540000|2021-08-30 17:29:00|12870|12858|12870|12858|12870|12858|12870|12858|3
1630344550000|2021-08-30 17:29:10|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|12867.6|12855.6|2
1630344560000|2021-08-30 17:29:20|||||||||6
1630344570000|2021-08-30 17:29:30|12870|12858|12870|12858|12870|12858|12870|12858|5
1630344580000|2021-08-30 17:29:40|12867.6|12855.6|12865|12853|12867.6|12855.6|12865|12853|5
1630344590000|2021-08-30 17:29:50|12863.8|12851.8|12863.8|12851.8|12863.8|12851.8|12863.8|12851.8|5
1630344600000|2021-08-30 17:30:00|12865|12853|12863.8|12851.8|12866.3|12854.3|12863.8|12851.8|20
1630344610000|2021-08-30 17:30:10|12865|12853|12865|12853|12865|12853|12865|12853|0
1630344620000|2021-08-30 17:30:20|12865.1|12853.1|12863.8|12851.8|12865.1|12853.1|12863.8|12851.8|10
1630344630000|2021-08-30 17:30:30|12865|12853|12865|12853|12865|12853|12865|12853|8
1630344640000|2021-08-30 17:30:40|12865.1|12853.1|12863.8|12851.8|12865.1|12853.1|12863.8|12851.8|1
1630344660000|2021-08-30 17:31:00|12865.1|12853.1|12863.8|12851.8|12865.1|12853.1|12863.8|12851.8|4
1630344670000|2021-08-30 17:31:10|12858.9|12846.9|12860.2|12848.2|12862.6|12850.6|12858.9|12846.9|59
1630344680000|2021-08-30 17:31:20|12860.1|12848.1|12862.6|12850.6|12863.9|12851.9|12860.1|12848.1|3
1630344690000|2021-08-30 17:31:30|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|1
1630344710000|2021-08-30 17:31:50|12868.9|12856.9|12870.1|12858.1|12870.1|12858.1|12867.6|12855.6|12
1630344720000|2021-08-30 17:32:00|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|1
1630344740000|2021-08-30 17:32:20|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|12870.1|12858.1|2
1630344760000|2021-08-30 17:32:40|12868.9|12856.9|12870.1|12858.1|12870.1|12858.1|12868.9|12856.9|3
1630344780000|2021-08-30 17:33:00|12867.6|12855.6|12865.2|12853.2|12867.6|12855.6|12865.1|12853.1|8
1630344790000|2021-08-30 17:33:10|12865.1|12853.1|12865.2|12853.2|12865.2|12853.2|12863.9|12851.9|7
1630344800000|2021-08-30 17:33:20|12866.4|12854.4|12867.7|12855.7|12867.7|12855.7|12866.4|12854.4|2
1630344810000|2021-08-30 17:33:30|||||||||10
1630344830000|2021-08-30 17:33:50|||||||||1
1630344840000|2021-08-30 17:34:00|12870.2|12858.2|12868.9|12856.9|12870.2|12858.2|12868.9|12856.9|21
1630344850000|2021-08-30 17:34:10|||||||||2
1630344860000|2021-08-30 17:34:20|12870.2|12858.2|12867.7|12855.7|12870.2|12858.2|12867.7|12855.7|1
1630344870000|2021-08-30 17:34:30|12866.4|12854.4|12862.8|12850.8|12866.4|12854.4|12862.7|12850.7|9
1630344880000|2021-08-30 17:34:40|12861.5|12849.5|12860.3|12848.3|12861.5|12849.5|12860.3|12848.3|4
1630344890000|2021-08-30 17:34:50|||||||||2
1630344900000|2021-08-30 17:35:00|12859|12847|12859|12847|12860.3|12848.3|12859|12847|5
1630344920000|2021-08-30 17:35:20|12860.3|12848.3|12859|12847|12860.3|12848.3|12859|12847|5
1630344940000|2021-08-30 17:35:40|12857.8|12845.8|12857.7|12845.7|12857.8|12845.8|12854|12842|21
1630344950000|2021-08-30 17:35:50|12857.8|12845.8|12856.5|12844.5|12857.8|12845.8|12856.5|12844.5|9
1630344960000|2021-08-30 17:36:00|12855.3|12843.3|12856.5|12844.5|12856.5|12844.5|12855.3|12843.3|6
1630344980000|2021-08-30 17:36:20|12857.8|12845.8|12856.5|12844.5|12857.8|12845.8|12856.5|12844.5|1
1630344990000|2021-08-30 17:36:30|12855.3|12843.3|12854|12842|12855.3|12843.3|12854|12842|13
1630345000000|2021-08-30 17:36:40|12855.3|12843.3|12854|12842|12855.3|12843.3|12854|12842|17
1630345010000|2021-08-30 17:36:50|12852.8|12840.8|12852.8|12840.8|12852.8|12840.8|12852.8|12840.8|7
1630345020000|2021-08-30 17:37:00|12854|12842|12852.8|12840.8|12855.3|12843.3|12852.8|12840.8|5
1630345030000|2021-08-30 17:37:10|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|4
1630345040000|2021-08-30 17:37:20|12852.8|12840.8|12852.8|12840.8|12852.8|12840.8|12852.8|12840.8|7
1630345050000|2021-08-30 17:37:30|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|3
1630345060000|2021-08-30 17:37:40|12850.3|12838.3|12850.3|12838.3|12851.5|12839.5|12850.3|12838.3|5
1630345080000|2021-08-30 17:38:00|||||||||2
1630345100000|2021-08-30 17:38:20|12849|12837|12850.3|12838.3|12852.8|12840.8|12849|12837|31
1630345110000|2021-08-30 17:38:30|||||||||2
1630345120000|2021-08-30 17:38:40|12849.1|12837.1|12847.8|12835.8|12849.1|12837.1|12847.8|12835.8|7
1630345130000|2021-08-30 17:38:50|12849.1|12837.1|12849.1|12837.1|12849.1|12837.1|12849.1|12837.1|1
1630345140000|2021-08-30 17:39:00|12847.8|12835.8|12847.8|12835.8|12850.3|12838.3|12847.8|12835.8|1
1630345150000|2021-08-30 17:39:10|12846.6|12834.6|12846.6|12834.6|12846.6|12834.6|12846.6|12834.6|8
1630345160000|2021-08-30 17:39:20|12845.3|12833.3|12846.6|12834.6|12846.6|12834.6|12845.3|12833.3|3
1630345170000|2021-08-30 17:39:30|||||||||3
1630345180000|2021-08-30 17:39:40|||||||||10
1630345190000|2021-08-30 17:39:50|12845.3|12833.3|12846.6|12834.6|12846.6|12834.6|12845.3|12833.3|5
1630345200000|2021-08-30 17:40:00|12847.8|12835.8|12846.6|12834.6|12847.8|12835.8|12845.3|12833.3|1
1630345220000|2021-08-30 17:40:20|12847.8|12835.8|12850.3|12838.3|12850.3|12838.3|12847.8|12835.8|10
1630345230000|2021-08-30 17:40:30|||||||||1
1630345240000|2021-08-30 17:40:40|12850.4|12838.4|12849.1|12837.1|12850.4|12838.4|12849.1|12837.1|8
1630345260000|2021-08-30 17:41:00|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|1
1630345280000|2021-08-30 17:41:20|12849.1|12837.1|12849.1|12837.1|12849.1|12837.1|12849.1|12837.1|12
1630345290000|2021-08-30 17:41:30|||||||||2
1630345310000|2021-08-30 17:41:50|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|12847.9|12835.9|3
1630345320000|2021-08-30 17:42:00|12847.8|12835.8|12850.3|12838.3|12850.3|12838.3|12847.8|12835.8|7
1630345330000|2021-08-30 17:42:10|||||||||2
1630345340000|2021-08-30 17:42:20|||||||||1
1630345360000|2021-08-30 17:42:40|12852.8|12840.8|12855.3|12843.3|12855.3|12843.3|12852.8|12840.8|20
1630345370000|2021-08-30 17:42:50|12854.1|12842.1|12855.3|12843.3|12855.3|12843.3|12852.8|12840.8|4
1630345380000|2021-08-30 17:43:00|||||||||23
1630345390000|2021-08-30 17:43:10|||||||||4
1630345400000|2021-08-30 17:43:20|12857.8|12845.8|12857.8|12845.8|12857.8|12845.8|12857.8|12845.8|6
1630345410000|2021-08-30 17:43:30|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|12862.8|12850.8|13
1630345420000|2021-08-30 17:43:40|||||||||4
1630345430000|2021-08-30 17:43:50|||||||||10
1630345450000|2021-08-30 17:44:10|||||||||6
1630345460000|2021-08-30 17:44:20|12861.6|12849.6|12857.8|12845.8|12861.6|12849.6|12856.6|12844.6|8
1630345470000|2021-08-30 17:44:30|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|12856.6|12844.6|10
1630345480000|2021-08-30 17:44:40|12857.8|12845.8|12852.8|12840.8|12857.8|12845.8|12852.8|12840.8|6
1630345490000|2021-08-30 17:44:50|12851.6|12839.6|12852.9|12840.9|12852.9|12840.9|12850.4|12838.4|15
1630345500000|2021-08-30 17:45:00|12851.6|12839.6|12852.9|12840.9|12852.9|12840.9|12850.4|12838.4|9
1630345510000|2021-08-30 17:45:10|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|3
1630345520000|2021-08-30 17:45:20|12850.4|12838.4|12851.6|12839.6|12851.6|12839.6|12850.4|12838.4|2
1630345530000|2021-08-30 17:45:30|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|1
1630345550000|2021-08-30 17:45:50|||||||||2
1630345570000|2021-08-30 17:46:10|||||||||3
1630345580000|2021-08-30 17:46:20|||||||||3
1630345590000|2021-08-30 17:46:30|12847.9|12835.9|12850.4|12838.4|12850.4|12838.4|12847.9|12835.9|17
1630345600000|2021-08-30 17:46:40|||||||||8
1630345620000|2021-08-30 17:47:00|||||||||1
1630345640000|2021-08-30 17:47:20|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|3
1630345650000|2021-08-30 17:47:30|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|0
1630345660000|2021-08-30 17:47:40|12851.7|12839.7|12851.7|12839.7|12851.7|12839.7|12851.7|12839.7|2
1630345670000|2021-08-30 17:47:50|12850.4|12838.4|12847.9|12835.9|12850.4|12838.4|12847.9|12835.9|25
1630345680000|2021-08-30 17:48:00|12849.2|12837.2|12850.4|12838.4|12850.4|12838.4|12849.2|12837.2|10
1630345690000|2021-08-30 17:48:10|||||||||17
1630345700000|2021-08-30 17:48:20|12849.2|12837.2|12850.4|12838.4|12850.4|12838.4|12849.2|12837.2|6
1630345710000|2021-08-30 17:48:30|||||||||5
1630345720000|2021-08-30 17:48:40|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|12851.6|12839.6|6
1630345730000|2021-08-30 17:48:50|12851.7|12839.7|12852.9|12840.9|12852.9|12840.9|12851.6|12839.6|0
1630345740000|2021-08-30 17:49:00|||||||||6
1630345750000|2021-08-30 17:49:10|||||||||6
1630345760000|2021-08-30 17:49:20|12855.4|12843.4|12855.4|12843.4|12855.4|12843.4|12855.4|12843.4|7
1630345770000|2021-08-30 17:49:30|||||||||2
1630345780000|2021-08-30 17:49:40|12857.9|12845.9|12857.9|12845.9|12859.1|12847.1|12857.9|12845.9|10
1630345790000|2021-08-30 17:49:50|12859.2|12847.2|12859.2|12847.2|12859.2|12847.2|12859.2|12847.2|7
1630345800000|2021-08-30 17:50:00|12857.9|12845.9|12857.9|12845.9|12857.9|12845.9|12856.7|12844.7|6
1630345820000|2021-08-30 17:50:20|12855.4|12843.4|12856.7|12844.7|12856.7|12844.7|12855.4|12843.4|15
1630345830000|2021-08-30 17:50:30|12855.4|12843.4|12855.4|12843.4|12856.7|12844.7|12855.4|12843.4|2
1630345840000|2021-08-30 17:50:40|||||||||7
1630345850000|2021-08-30 17:50:50|12857.9|12845.9|12854.2|12842.2|12857.9|12845.9|12854.2|12842.2|22
1630345860000|2021-08-30 17:51:00|||||||||4
1630345870000|2021-08-30 17:51:10|12853|12841|12853|12841|12853|12841|12853|12841|27
1630345880000|2021-08-30 17:51:20|12854.2|12842.2|12858|12846|12858|12846|12854.2|12842.2|36
1630345890000|2021-08-30 17:51:30|12856.7|12844.7|12855.5|12843.5|12858|12846|12855.5|12843.5|17
1630345900000|2021-08-30 17:51:40|12856.8|12844.8|12855.5|12843.5|12856.8|12844.8|12855.5|12843.5|24
1630345910000|2021-08-30 17:51:50|12858|12846|12858|12846|12858|12846|12858|12846|26
1630345920000|2021-08-30 17:52:00|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|22
1630345930000|2021-08-30 17:52:10|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|15
1630345940000|2021-08-30 17:52:20|||||||||18
1630345950000|2021-08-30 17:52:30|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|14
1630345960000|2021-08-30 17:52:40|12855.6|12843.6|12855.6|12843.6|12858|12846|12855.5|12843.5|11
1630345970000|2021-08-30 17:52:50|12856.8|12844.8|12855.6|12843.6|12858|12846|12855.6|12843.6|21
1630345980000|2021-08-30 17:53:00|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|12856.8|12844.8|29
1630345990000|2021-08-30 17:53:10|12855.6|12843.6|12856.8|12844.8|12856.8|12844.8|12855.6|12843.6|19
1630346000000|2021-08-30 17:53:20|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|12855.5|12843.5|7
1630346010000|2021-08-30 17:53:30|||||||||16
1630346020000|2021-08-30 17:53:40|12855.5|12843.5|12855.5|12843.5|12855.5|12843.5|12855.5|12843.5|7
1630346030000|2021-08-30 17:53:50|12856.8|12844.8|12855.5|12843.5|12856.8|12844.8|12855.5|12843.5|15
1630346040000|2021-08-30 17:54:00|12854.3|12842.3|12853.1|12841.1|12855.5|12843.5|12853.1|12841.1|25
1630346050000|2021-08-30 17:54:10|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|12855.6|12843.6|13
1630346060000|2021-08-30 17:54:20|12856.8|12844.8|12855.6|12843.6|12856.8|12844.8|12855.6|12843.6|22
1630346070000|2021-08-30 17:54:30|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|12854.4|12842.4|21
1630346080000|2021-08-30 17:54:40|||||||||3
1630346090000|2021-08-30 17:54:50|12853.1|12841.1|12853.1|12841.1|12853.1|12841.1|12853.1|12841.1|18
1630346100000|2021-08-30 17:55:00|12854.4|12842.4|12853.1|12841.1|12854.4|12842.4|12853.1|12841.1|2
1630346110000|2021-08-30 17:55:10|12854.4|12842.4|12855.6|12843.6|12855.6|12843.6|12854.4|12842.4|28
1630346120000|2021-08-30 17:55:20|||||||||6
1630346130000|2021-08-30 17:55:30|12858.1|12846.1|12858.1|12846.1|12858.1|12846.1|12858.1|12846.1|3
1630346140000|2021-08-30 17:55:40|||||||||3
1630346150000|2021-08-30 17:55:50|12856.9|12844.9|12858.1|12846.1|12858.1|12846.1|12856.9|12844.9|11
1630346160000|2021-08-30 17:56:00|12860.6|12848.6|12858.1|12846.1|12860.6|12848.6|12858.1|12846.1|12
1630346170000|2021-08-30 17:56:10|12860.6|12848.6|12859.3|12847.3|12860.6|12848.6|12859.3|12847.3|5
1630346180000|2021-08-30 17:56:20|12860.6|12848.6|12860.6|12848.6|12863.1|12851.1|12859.3|12847.3|73
1630346190000|2021-08-30 17:56:30|12858.1|12846.1|12856.8|12844.8|12858.1|12846.1|12856.8|12844.8|9
1630346200000|2021-08-30 17:56:40|12856.9|12844.9|12855.6|12843.6|12856.9|12844.9|12855.6|12843.6|3
1630346210000|2021-08-30 17:56:50|12854.3|12842.3|12854.4|12842.4|12855.6|12843.6|12854.3|12842.3|8
1630346220000|2021-08-30 17:57:00|12855.6|12843.6|12854.3|12842.3|12855.6|12843.6|12854.3|12842.3|5
1630346230000|2021-08-30 17:57:10|12853.1|12841.1|12853.1|12841.1|12853.1|12841.1|12853.1|12841.1|5
1630346240000|2021-08-30 17:57:20|12850.6|12838.6|12850.6|12838.6|12850.6|12838.6|12850.6|12838.6|11
1630346250000|2021-08-30 17:57:30|12849.3|12837.3|12850.6|12838.6|12850.6|12838.6|12848.1|12836.1|18
1630346260000|2021-08-30 17:57:40|12853.1|12841.1|12853.1|12841.1|12853.1|12841.1|12853.1|12841.1|20
1630346270000|2021-08-30 17:57:50|12851.8|12839.8|12853.1|12841.1|12853.1|12841.1|12851.8|12839.8|5
1630346280000|2021-08-30 17:58:00|12850.6|12838.6|12853.1|12841.1|12853.1|12841.1|12850.6|12838.6|32
1630346290000|2021-08-30 17:58:10|12851.9|12839.9|12851.9|12839.9|12855.6|12843.6|12851.9|12839.9|21
1630346300000|2021-08-30 17:58:20|12853.1|12841.1|12853.1|12841.1|12853.2|12841.2|12851.9|12839.9|3
1630346310000|2021-08-30 17:58:30|12853.2|12841.2|12856.9|12844.9|12856.9|12844.9|12853.2|12841.2|23
1630346320000|2021-08-30 17:58:40|12855.7|12843.7|12855.6|12843.6|12855.7|12843.7|12854.4|12842.4|21
1630346330000|2021-08-30 17:58:50|12853.2|12841.2|12853.1|12841.1|12853.2|12841.2|12853.1|12841.1|21
1630346340000|2021-08-30 17:59:00|12850.7|12838.7|12848.2|12836.2|12850.7|12838.7|12848.2|12836.2|35
1630346350000|2021-08-30 17:59:10|12845.7|12833.7|12845.7|12833.7|12848.2|12836.2|12845.7|12833.7|59
1630346360000|2021-08-30 17:59:20|12844.5|12832.5|12844.5|12832.5|12845.7|12833.7|12844.5|12832.5|33
1630346370000|2021-08-30 17:59:30|12845.7|12833.7|12848.2|12836.2|12850.8|12838.8|12840.7|12828.7|234
1630346380000|2021-08-30 17:59:40|12848.3|12836.3|12848.3|12836.3|12849.5|12837.5|12848.2|12836.2|201
1630346390000|2021-08-30 17:59:50|12850.7|12838.7|12848.3|12836.3|12850.7|12838.7|12847|12835|178
1630346400000|2021-08-30 18:00:00|12845.8|12833.8|12845.7|12833.7|12848.2|12836.2|12845.7|12833.7|96
1630346410000|2021-08-30 18:00:10|12844.5|12832.5|12845.7|12833.7|12845.7|12833.7|12843.2|12831.2|7
1630346420000|2021-08-30 18:00:20|||||||||7
1630346430000|2021-08-30 18:00:30|12847|12835|12845.7|12833.7|12848.2|12836.2|12845.7|12833.7|20
1630346440000|2021-08-30 18:00:40|12847|12835|12848.2|12836.2|12848.2|12836.2|12847|12835|4
1630346450000|2021-08-30 18:00:50|||||||||1
1630346460000|2021-08-30 18:01:00|12849.5|12837.5|12849.5|12837.5|12849.5|12837.5|12848.2|12836.2|56
1630346470000|2021-08-30 18:01:10|12849.4|12837.4|12848.2|12836.2|12849.4|12837.4|12848.2|12836.2|0
1630346480000|2021-08-30 18:01:20|12849.4|12837.4|12848.2|12836.2|12849.4|12837.4|12848.2|12836.2|20
1630346500000|2021-08-30 18:01:40|||||||||6
1630346510000|2021-08-30 18:01:50|||||||||4
1630346520000|2021-08-30 18:02:00|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|9
1630346530000|2021-08-30 18:02:10|||||||||1
1630346540000|2021-08-30 18:02:20|12849.5|12837.5|12850.7|12838.7|12850.7|12838.7|12849.5|12837.5|4
1630346550000|2021-08-30 18:02:30|||||||||1
1630346560000|2021-08-30 18:02:40|||||||||5
1630346570000|2021-08-30 18:02:50|||||||||6
1630346580000|2021-08-30 18:03:00|12852|12840|12849.5|12837.5|12852|12840|12849.5|12837.5|4
1630346590000|2021-08-30 18:03:10|||||||||1
1630346600000|2021-08-30 18:03:20|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|7
1630346610000|2021-08-30 18:03:30|12849.5|12837.5|12849.5|12837.5|12849.5|12837.5|12849.5|12837.5|3
1630346620000|2021-08-30 18:03:40|12848.2|12836.2|12850.7|12838.7|12850.7|12838.7|12848.2|12836.2|15
1630346630000|2021-08-30 18:03:50|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|7
1630346640000|2021-08-30 18:04:00|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|8
1630346650000|2021-08-30 18:04:10|12848.2|12836.2|12848.2|12836.2|12849.5|12837.5|12848.2|12836.2|21
1630346660000|2021-08-30 18:04:20|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|13
1630346670000|2021-08-30 18:04:30|12852|12840|12852|12840|12852|12840|12852|12840|13
1630346680000|2021-08-30 18:04:40|12850.8|12838.8|12850.8|12838.8|12852|12840|12850.8|12838.8|4
1630346690000|2021-08-30 18:04:50|12852|12840|12850.8|12838.8|12853.2|12841.2|12850.8|12838.8|15
1630416600000|2021-08-31 13:30:00|12852.9|12840.9|12844.4|12832.4|12852.9|12840.9|12835.6|12823.6|90
1630416610000|2021-08-31 13:30:10|12841.9|12829.9|12841.8|12829.8|12844.4|12832.4|12839.4|12827.4|67
1630416620000|2021-08-31 13:30:20|12843|12831|12846.7|12834.7|12846.7|12834.7|12841.8|12829.8|25
1630416630000|2021-08-31 13:30:30|12844.2|12832.2|12836.9|12824.9|12844.3|12832.3|12835.6|12823.6|66
1630416640000|2021-08-31 13:30:40|12835.6|12823.6|12844.3|12832.3|12844.3|12832.3|12834.4|12822.4|50
1630416650000|2021-08-31 13:30:50|12841.8|12829.8|12845.5|12833.5|12845.5|12833.5|12840.5|12828.5|33
1630416660000|2021-08-31 13:31:00|12839.3|12827.3|12843|12831|12844.3|12832.3|12839.3|12827.3|29
1630416670000|2021-08-31 13:31:10|12841.8|12829.8|12839.3|12827.3|12844.3|12832.3|12839.3|12827.3|20
1630416680000|2021-08-31 13:31:20|12836.8|12824.8|12835.6|12823.6|12839.3|12827.3|12834.3|12822.3|53
1630416690000|2021-08-31 13:31:30|12835.5|12823.5|12836.8|12824.8|12836.8|12824.8|12834.3|12822.3|4
1630416700000|2021-08-31 13:31:40|12835.5|12823.5|12835.6|12823.6|12836.8|12824.8|12835.5|12823.5|7
1630416710000|2021-08-31 13:31:50|12836.8|12824.8|12834.3|12822.3|12836.8|12824.8|12834.3|12822.3|10
1630416720000|2021-08-31 13:32:00|12826.8|12814.8|12831.8|12819.8|12831.8|12819.8|12826.8|12814.8|61
1630416730000|2021-08-31 13:32:10|12830.6|12818.6|12834.3|12822.3|12834.3|12822.3|12830.6|12818.6|11
1630416740000|2021-08-31 13:32:20|12833|12821|12831.8|12819.8|12835.5|12823.5|12830.6|12818.6|21
1630416750000|2021-08-31 13:32:30|12830.6|12818.6|12826.8|12814.8|12830.6|12818.6|12825.6|12813.6|46
1630416760000|2021-08-31 13:32:40|12825.6|12813.6|12824.3|12812.3|12825.6|12813.6|12824.3|12812.3|54
1630416770000|2021-08-31 13:32:50|12821.8|12809.8|12821.8|12809.8|12821.8|12809.8|12818.1|12806.1|44
1630416780000|2021-08-31 13:33:00|12819.4|12807.4|12819.4|12807.4|12823.1|12811.1|12819.4|12807.4|38
1630416790000|2021-08-31 13:33:10|12820.6|12808.6|12820.6|12808.6|12820.6|12808.6|12820.6|12808.6|6
1630416800000|2021-08-31 13:33:20|12819.4|12807.4|12823.1|12811.1|12823.1|12811.1|12819.4|12807.4|13
1630416810000|2021-08-31 13:33:30|12824.3|12812.3|12825.7|12813.7|12826.9|12814.9|12824.3|12812.3|29
1630416820000|2021-08-31 13:33:40|12826.9|12814.9|12824.4|12812.4|12826.9|12814.9|12824.4|12812.4|10
1630416830000|2021-08-31 13:33:50|12827|12815|12824.4|12812.4|12827|12815|12824.4|12812.4|12
1630416840000|2021-08-31 13:34:00|12823.2|12811.2|12827.1|12815.1|12827.1|12815.1|12823.2|12811.2|19
1630416850000|2021-08-31 13:34:10|12829.5|12817.5|12832.1|12820.1|12832.1|12820.1|12829.5|12817.5|31
1630416860000|2021-08-31 13:34:20|12834.6|12822.6|12840.8|12828.8|12842.1|12830.1|12833.3|12821.3|38
1630416870000|2021-08-31 13:34:30|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|2
1630416880000|2021-08-31 13:34:40|12839.5|12827.5|12850.8|12838.8|12850.8|12838.8|12839.5|12827.5|30
1630416890000|2021-08-31 13:34:50|12848.3|12836.3|12848.2|12836.2|12850.8|12838.8|12847|12835|38
1630416900000|2021-08-31 13:35:00|12847|12835|12849.5|12837.5|12849.6|12837.6|12844.5|12832.5|17
1630416910000|2021-08-31 13:35:10|12850.7|12838.7|12850.6|12838.6|12851.9|12839.9|12848.2|12836.2|22
1630416920000|2021-08-31 13:35:20|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12849.4|12837.4|12
1630416930000|2021-08-31 13:35:30|12851.8|12839.8|12859.3|12847.3|12860.6|12848.6|12851.8|12839.8|10
1630416940000|2021-08-31 13:35:40|12858.1|12846.1|12858.1|12846.1|12859.4|12847.4|12856.8|12844.8|18
1630416950000|2021-08-31 13:35:50|12854.5|12842.5|12851.8|12839.8|12854.5|12842.5|12849.4|12837.4|47
1630416960000|2021-08-31 13:36:00|12854.3|12842.3|12854.3|12842.3|12854.3|12842.3|12853|12841|17
1630416970000|2021-08-31 13:36:10|12853|12841|12854.3|12842.3|12854.3|12842.3|12851.8|12839.8|22
1630416980000|2021-08-31 13:36:20|12851.8|12839.8|12854.3|12842.3|12854.3|12842.3|12851.8|12839.8|12
1630416990000|2021-08-31 13:36:30|12853|12841|12850.5|12838.5|12853|12841|12849.3|12837.3|6
1630417000000|2021-08-31 13:36:40|12849.3|12837.3|12846.8|12834.8|12849.3|12837.3|12844.3|12832.3|21
1630417010000|2021-08-31 13:36:50|12848.1|12836.1|12848.1|12836.1|12849.4|12837.4|12848.1|12836.1|9
1630417020000|2021-08-31 13:37:00|12849.3|12837.3|12849.4|12837.4|12849.4|12837.4|12848.2|12836.2|6
1630417030000|2021-08-31 13:37:10|12851.9|12839.9|12847|12835|12851.9|12839.9|12847|12835|6
1630417040000|2021-08-31 13:37:20|12846.9|12834.9|12849.4|12837.4|12850.6|12838.6|12846.9|12834.9|9
1630417050000|2021-08-31 13:37:30|12848.2|12836.2|12848.2|12836.2|12848.2|12836.2|12846.9|12834.9|6
1630417060000|2021-08-31 13:37:40|12849.4|12837.4|12849.5|12837.5|12854.4|12842.4|12849.4|12837.4|24
1630417070000|2021-08-31 13:37:50|12850.7|12838.7|12853.2|12841.2|12854.4|12842.4|12850.7|12838.7|6
1630417080000|2021-08-31 13:38:00|12854.4|12842.4|12854.5|12842.5|12854.5|12842.5|12853.3|12841.3|21
1630417090000|2021-08-31 13:38:10|12854.4|12842.4|12851.9|12839.9|12854.4|12842.4|12851.9|12839.9|35
1630417100000|2021-08-31 13:38:20|12850.7|12838.7|12849.4|12837.4|12850.7|12838.7|12849.4|12837.4|7
1630417110000|2021-08-31 13:38:30|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|12850.7|12838.7|3
1630417120000|2021-08-31 13:38:40|12849.4|12837.4|12849.5|12837.5|12850.6|12838.6|12848.2|12836.2|19
1630417130000|2021-08-31 13:38:50|12847|12835|12847|12835|12847|12835|12847|12835|5
1630417140000|2021-08-31 13:39:00|12844.5|12832.5|12844.5|12832.5|12844.5|12832.5|12844.5|12832.5|11
1630417150000|2021-08-31 13:39:10|||||||||4
1630417160000|2021-08-31 13:39:20|12842|12830|12842|12830|12842|12830|12842|12830|12
1630417170000|2021-08-31 13:39:30|||||||||16
1630417180000|2021-08-31 13:39:40|12844.4|12832.4|12843.2|12831.2|12844.4|12832.4|12843.2|12831.2|9
1630417190000|2021-08-31 13:39:50|12841.9|12829.9|12844.4|12832.4|12844.4|12832.4|12841.9|12829.9|29
1630417200000|2021-08-31 13:40:00|12843.1|12831.1|12844.4|12832.4|12844.4|12832.4|12841.9|12829.9|9
1630417210000|2021-08-31 13:40:10|12843.2|12831.2|12849.4|12837.4|12849.4|12837.4|12843.2|12831.2|9
1630417220000|2021-08-31 13:40:20|12853.2|12841.2|12849.4|12837.4|12853.2|12841.2|12849.4|12837.4|23
1630417230000|2021-08-31 13:40:30|12848.2|12836.2|12846.9|12834.9|12849.5|12837.5|12845.7|12833.7|10
1630417240000|2021-08-31 13:40:40|12845.7|12833.7|12846.9|12834.9|12846.9|12834.9|12845.7|12833.7|2
1630417250000|2021-08-31 13:40:50|||||||||1
1630417260000|2021-08-31 13:41:00|12849.4|12837.4|12850.6|12838.6|12850.7|12838.7|12849.4|12837.4|5
1630417270000|2021-08-31 13:41:10|12846.9|12834.9|12846.9|12834.9|12848.2|12836.2|12846.9|12834.9|3
1630417280000|2021-08-31 13:41:20|12845.7|12833.7|12844.4|12832.4|12845.7|12833.7|12844.4|12832.4|6
1630417290000|2021-08-31 13:41:30|12845.7|12833.7|12844.4|12832.4|12845.7|12833.7|12844.4|12832.4|2
1630417300000|2021-08-31 13:41:40|12844.5|12832.5|12846.9|12834.9|12848.2|12836.2|12844.5|12832.5|7
1630417310000|2021-08-31 13:41:50|12847|12835|12852|12840|12852|12840|12847|12835|8
1630417320000|2021-08-31 13:42:00|12853.2|12841.2|12854.5|12842.5|12854.5|12842.5|12853.2|12841.2|25
1630417330000|2021-08-31 13:42:10|12852|12840|12849.5|12837.5|12852|12840|12849.5|12837.5|13
1630417340000|2021-08-31 13:42:20|12848.3|12836.3|12847|12835|12848.3|12836.3|12847|12835|0
1630417350000|2021-08-31 13:42:30|12844.5|12832.5|12847|12835|12847|12835|12844.5|12832.5|8
1630417360000|2021-08-31 13:42:40|12845.8|12833.8|12845.7|12833.7|12847|12835|12844.5|12832.5|1
1630417370000|2021-08-31 13:42:50|12844.5|12832.5|12845.7|12833.7|12845.7|12833.7|12844.5|12832.5|0
1630417380000|2021-08-31 13:43:00|12844.5|12832.5|12843.2|12831.2|12844.5|12832.5|12843.2|12831.2|6
1630417390000|2021-08-31 13:43:10|12844.5|12832.5|12842|12830|12844.5|12832.5|12842|12830|1
1630417400000|2021-08-31 13:43:20|12840.8|12828.8|12839.5|12827.5|12842|12830|12839.5|12827.5|46
1630417410000|2021-08-31 13:43:30|||||||||13
1630417420000|2021-08-31 13:43:40|12837|12825|12834.5|12822.5|12837|12825|12834.5|12822.5|26
1630417430000|2021-08-31 13:43:50|12832.1|12820.1|12832.1|12820.1|12832.1|12820.1|12832|12820|29
1630417440000|2021-08-31 13:44:00|12829.5|12817.5|12827|12815|12829.6|12817.6|12825.8|12813.8|29
1630417450000|2021-08-31 13:44:10|12825.8|12813.8|12824.5|12812.5|12825.8|12813.8|12824.5|12812.5|0
1630417460000|2021-08-31 13:44:20|||||||||19
1630417470000|2021-08-31 13:44:30|12823.2|12811.2|12822|12810|12823.2|12811.2|12822|12810|5
1630417480000|2021-08-31 13:44:40|12822.1|12810.1|12822|12810|12822.1|12810.1|12822|12810|4
1630417490000|2021-08-31 13:44:50|12820.8|12808.8|12820.8|12808.8|12820.8|12808.8|12820.8|12808.8|27
1630417500000|2021-08-31 13:45:00|12819.6|12807.6|12814.5|12802.5|12819.6|12807.6|12814.5|12802.5|56
1630417510000|2021-08-31 13:45:10|12810.7|12798.7|12809.5|12797.5|12810.7|12798.7|12809.5|12797.5|8
1630417520000|2021-08-31 13:45:20|12810.7|12798.7|12815.8|12803.8|12815.8|12803.8|12810.7|12798.7|29
1630417530000|2021-08-31 13:45:30|12815.7|12803.7|12815.8|12803.8|12815.8|12803.8|12815.7|12803.7|1
1630417540000|2021-08-31 13:45:40|12818.3|12806.3|12813.3|12801.3|12819.5|12807.5|12812|12800|37
1630417550000|2021-08-31 13:45:50|12812.1|12800.1|12813.3|12801.3|12813.3|12801.3|12812|12800|3
1630417560000|2021-08-31 13:46:00|12814.6|12802.6|12817|12805|12818.3|12806.3|12814.6|12802.6|7
1630417570000|2021-08-31 13:46:10|12817.1|12805.1|12812.1|12800.1|12818.3|12806.3|12809.6|12797.6|26
1630417580000|2021-08-31 13:46:20|12810.8|12798.8|12812.1|12800.1|12815.8|12803.8|12810.8|12798.8|19
1630417590000|2021-08-31 13:46:30|12810.9|12798.9|12812.1|12800.1|12812.1|12800.1|12809.6|12797.6|7
1630417600000|2021-08-31 13:46:40|12812|12800|12809.6|12797.6|12812.1|12800.1|12809.5|12797.5|8
1630417610000|2021-08-31 13:46:50|12812.1|12800.1|12815.8|12803.8|12818.4|12806.4|12812.1|12800.1|18
1630417620000|2021-08-31 13:47:00|12814.6|12802.6|12818.4|12806.4|12819.6|12807.6|12814.6|12802.6|3
1630417630000|2021-08-31 13:47:10|12817.1|12805.1|12817.1|12805.1|12817.1|12805.1|12817.1|12805.1|3
1630417640000|2021-08-31 13:47:20|12818.3|12806.3|12812.1|12800.1|12818.3|12806.3|12812.1|12800.1|15
1630417650000|2021-08-31 13:47:30|12810.9|12798.9|12810.8|12798.8|12812.1|12800.1|12810.8|12798.8|3
1630417660000|2021-08-31 13:47:40|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|12809.6|12797.6|12
1630417670000|2021-08-31 13:47:50|||||||||4
1630417680000|2021-08-31 13:48:00|12805.8|12793.8|12797.1|12785.1|12805.8|12793.8|12794.6|12782.6|102
1630417690000|2021-08-31 13:48:10|12795.9|12783.9|12791|12779|12797.1|12785.1|12789.7|12777.7|55
1630417700000|2021-08-31 13:48:20|12789.7|12777.7|12787.3|12775.3|12792.2|12780.2|12786|12774|44
1630417710000|2021-08-31 13:48:30|12788.5|12776.5|12787.2|12775.2|12788.5|12776.5|12779.8|12767.8|87
1630417720000|2021-08-31 13:48:40|12785.9|12773.9|12784.6|12772.6|12785.9|12773.9|12784.6|12772.6|19
1630417730000|2021-08-31 13:48:50|12784.7|12772.7|12782.2|12770.2|12784.7|12772.7|12779.7|12767.7|19
1630417740000|2021-08-31 13:49:00|12780.9|12768.9|12779.7|12767.7|12782.2|12770.2|12779.7|12767.7|11
1630417750000|2021-08-31 13:49:10|12780.9|12768.9|12779.8|12767.8|12782.2|12770.2|12779.7|12767.7|27
1630417760000|2021-08-31 13:49:20|12781|12769|12778.5|12766.5|12781|12769|12777.3|12765.3|19
1630417770000|2021-08-31 13:49:30|12777.3|12765.3|12777.3|12765.3|12779.7|12767.7|12777.3|12765.3|7
1630417780000|2021-08-31 13:49:40|12778.5|12766.5|12774.8|12762.8|12779.7|12767.7|12774.8|12762.8|66
1630417790000|2021-08-31 13:49:50|12761|12749|12763.5|12751.5|12763.5|12751.5|12752.4|12740.4|140
1630417800000|2021-08-31 13:50:00|12764.7|12752.7|12757.2|12745.2|12764.7|12752.7|12746|12734|64
1630417810000|2021-08-31 13:50:10|12752.2|12740.2|12749.8|12737.8|12758.5|12746.5|12749.8|12737.8|44
1630417820000|2021-08-31 13:50:20|12749.7|12737.7|12752.2|12740.2|12752.2|12740.2|12749.7|12737.7|21
1630417830000|2021-08-31 13:50:30|12755.9|12743.9|12768.4|12756.4|12768.4|12756.4|12755.9|12743.9|29
1630417840000|2021-08-31 13:50:40|12767.2|12755.2|12763.5|12751.5|12767.2|12755.2|12762.2|12750.2|22
1630417850000|2021-08-31 13:50:50|12765.9|12753.9|12768.4|12756.4|12769.7|12757.7|12765.9|12753.9|19
1630417860000|2021-08-31 13:51:00|12764.8|12752.8|12757.2|12745.2|12767.2|12755.2|12757.2|12745.2|49
1630417870000|2021-08-31 13:51:10|12757.1|12745.1|12758.4|12746.4|12759.6|12747.6|12750.9|12738.9|70
1630417880000|2021-08-31 13:51:20|12759.6|12747.6|12762.2|12750.2|12764.6|12752.6|12759.6|12747.6|37
1630417890000|2021-08-31 13:51:30|12762.1|12750.1|12768.3|12756.3|12770.8|12758.8|12760.9|12748.9|53
1630417900000|2021-08-31 13:51:40|12767.1|12755.1|12772|12760|12774.6|12762.6|12767.1|12755.1|54
1630417910000|2021-08-31 13:51:50|12770.7|12758.7|12768.3|12756.3|12770.7|12758.7|12765.8|12753.8|12
1630417920000|2021-08-31 13:52:00|12767.1|12755.1|12762.1|12750.1|12768.3|12756.3|12762.1|12750.1|5
1630417930000|2021-08-31 13:52:10|12763.3|12751.3|12757.2|12745.2|12763.4|12751.4|12757.2|12745.2|15
1630417940000|2021-08-31 13:52:20|12755.9|12743.9|12756|12744|12757.2|12745.2|12755.9|12743.9|16
1630417950000|2021-08-31 13:52:30|12757.3|12745.3|12763.5|12751.5|12764.7|12752.7|12757.3|12745.3|14
1630417960000|2021-08-31 13:52:40|12762.3|12750.3|12764.8|12752.8|12764.8|12752.8|12762.3|12750.3|11
1630417970000|2021-08-31 13:52:50|12766.1|12754.1|12768.5|12756.5|12768.5|12756.5|12766.1|12754.1|19
1630417980000|2021-08-31 13:53:00|12767.3|12755.3|12771|12759|12772.3|12760.3|12767.3|12755.3|10
1630417990000|2021-08-31 13:53:10|12769.8|12757.8|12766|12754|12772.3|12760.3|12766|12754|11
1630418000000|2021-08-31 13:53:20|12764.8|12752.8|12763.5|12751.5|12767.2|12755.2|12763.5|12751.5|39
1630418010000|2021-08-31 13:53:30|12762.3|12750.3|12761|12749|12763.5|12751.5|12759.7|12747.7|12
1630418020000|2021-08-31 13:53:40|12759.7|12747.7|12766|12754|12766|12754|12759.7|12747.7|21
1630418030000|2021-08-31 13:53:50|12767.2|12755.2|12764.7|12752.7|12767.2|12755.2|12764.7|12752.7|15
1630418040000|2021-08-31 13:54:00|12763.4|12751.4|12768.5|12756.5|12768.5|12756.5|12763.4|12751.4|43
1630418050000|2021-08-31 13:54:10|12769.7|12757.7|12762.2|12750.2|12769.7|12757.7|12762.2|12750.2|17
1630418060000|2021-08-31 13:54:20|12758.5|12746.5|12757.3|12745.3|12759.8|12747.8|12754.8|12742.8|16
1630418070000|2021-08-31 13:54:30|12757.2|12745.2|12757.3|12745.3|12758.6|12746.6|12756|12744|15
1630418080000|2021-08-31 13:54:40|12756.1|12744.1|12756.1|12744.1|12756.1|12744.1|12756.1|12744.1|1
1630418090000|2021-08-31 13:54:50|12751.1|12739.1|12749.8|12737.8|12752.3|12740.3|12749.8|12737.8|69
1630418100000|2021-08-31 13:55:00|12746.1|12734.1|12744.8|12732.8|12748.6|12736.6|12744.8|12732.8|110
1630418110000|2021-08-31 13:55:10|12743.6|12731.6|12752.3|12740.3|12752.3|12740.3|12743.6|12731.6|44
1630418120000|2021-08-31 13:55:20|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|12748.6|12736.6|53
1630418130000|2021-08-31 13:55:30|12754.8|12742.8|12756.1|12744.1|12757.3|12745.3|12753.6|12741.6|9
1630418140000|2021-08-31 13:55:40|12757.3|12745.3|12751.1|12739.1|12757.3|12745.3|12751.1|12739.1|16
1630418150000|2021-08-31 13:55:50|12752.3|12740.3|12761.1|12749.1|12761.1|12749.1|12752.3|12740.3|38
1630418160000|2021-08-31 13:56:00|12762.3|12750.3|12763.6|12751.6|12764.9|12752.9|12759.8|12747.8|40
1630418170000|2021-08-31 13:56:10|12761.1|12749.1|12758.6|12746.6|12761.1|12749.1|12758.6|12746.6|4
1630418180000|2021-08-31 13:56:20|12757.3|12745.3|12749.8|12737.8|12758.5|12746.5|12749.8|12737.8|19
1630418190000|2021-08-31 13:56:30|12751.1|12739.1|12749.8|12737.8|12753.6|12741.6|12747.4|12735.4|25
1630418200000|2021-08-31 13:56:40|12747.4|12735.4|12744.8|12732.8|12747.4|12735.4|12743.5|12731.5|11
1630418210000|2021-08-31 13:56:50|12747.3|12735.3|12759.8|12747.8|12759.8|12747.8|12747.3|12735.3|83
1630418220000|2021-08-31 13:57:00|12761|12749|12759.8|12747.8|12762.3|12750.3|12757.3|12745.3|46
1630418230000|2021-08-31 13:57:10|12761|12749|12761|12749|12762.3|12750.3|12756.1|12744.1|33
1630418240000|2021-08-31 13:57:20|12762.3|12750.3|12759.8|12747.8|12764.9|12752.9|12759.8|12747.8|26
1630418250000|2021-08-31 13:57:30|12758.6|12746.6|12761.1|12749.1|12762.4|12750.4|12757.4|12745.4|9
1630418260000|2021-08-31 13:57:40|12759.8|12747.8|12763.6|12751.6|12764.8|12752.8|12759.8|12747.8|25
1630418270000|2021-08-31 13:57:50|12762.4|12750.4|12768.6|12756.6|12769.8|12757.8|12762.4|12750.4|20
1630418280000|2021-08-31 13:58:00|12766.1|12754.1|12764.8|12752.8|12767.3|12755.3|12763.6|12751.6|11
1630418290000|2021-08-31 13:58:10|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|12759.8|12747.8|17
1630418300000|2021-08-31 13:58:20|12762.4|12750.4|12761.1|12749.1|12764.8|12752.8|12761.1|12749.1|3
1630418310000|2021-08-31 13:58:30|12761.2|12749.2|12763.6|12751.6|12764.8|12752.8|12761.2|12749.2|28
1630418320000|2021-08-31 13:58:40|12762.3|12750.3|12762.2|12750.2|12763.5|12751.5|12761.1|12749.1|9
1630418330000|2021-08-31 13:58:50|12761|12749|12761|12749|12761|12749|12759.8|12747.8|8
1630418340000|2021-08-31 13:59:00|12762.3|12750.3|12763.5|12751.5|12763.6|12751.6|12761.1|12749.1|5
1630418350000|2021-08-31 13:59:10|12763.6|12751.6|12771|12759|12771|12759|12762.3|12750.3|23
1630418360000|2021-08-31 13:59:20|12769.7|12757.7|12772.2|12760.2|12772.2|12760.2|12769.7|12757.7|1
1630418370000|2021-08-31 13:59:30|12771|12759|12768.4|12756.4|12771|12759|12767.2|12755.2|13
1630418380000|2021-08-31 13:59:40|12769.7|12757.7|12769.7|12757.7|12769.7|12757.7|12769.7|12757.7|3
1630418390000|2021-08-31 13:59:50|12770.9|12758.9|12768.5|12756.5|12771|12759|12768.5|12756.5|18
1630418400000|2021-08-31 14:00:00|12769.7|12757.7|12769.7|12757.7|12771|12759|12769.7|12757.7|6
1630418410000|2021-08-31 14:00:10|12768.4|12756.4|12771|12759|12771|12759|12768.4|12756.4|21
1630418420000|2021-08-31 14:00:20|12774.7|12762.7|12774.7|12762.7|12774.7|12762.7|12774.7|12762.7|1
1630418430000|2021-08-31 14:00:30|12773.4|12761.4|12772.3|12760.3|12773.5|12761.5|12772.2|12760.2|15
1630418440000|2021-08-31 14:00:40|12773.5|12761.5|12773.5|12761.5|12773.5|12761.5|12772.3|12760.3|8
1630418450000|2021-08-31 14:00:50|12769.7|12757.7|12768.5|12756.5|12769.8|12757.8|12767.2|12755.2|17
1630418460000|2021-08-31 14:01:00|12769.7|12757.7|12763.5|12751.5|12769.7|12757.7|12763.5|12751.5|15
1630418470000|2021-08-31 14:01:10|12764.7|12752.7|12763.5|12751.5|12764.7|12752.7|12762.3|12750.3|3
1630418480000|2021-08-31 14:01:20|12764.7|12752.7|12774.9|12762.9|12774.9|12762.9|12763.5|12751.5|28
1630418490000|2021-08-31 14:01:30|12774.8|12762.8|12777.3|12765.3|12777.3|12765.3|12772.3|12760.3|57
1630418500000|2021-08-31 14:01:40|12777.2|12765.2|12774.7|12762.7|12777.2|12765.2|12774.7|12762.7|4
1630418510000|2021-08-31 14:01:50|||||||||3
1630418520000|2021-08-31 14:02:00|12774.8|12762.8|12778.5|12766.5|12778.5|12766.5|12773.5|12761.5|37
1630418530000|2021-08-31 14:02:10|12779.8|12767.8|12781|12769|12781|12769|12779.8|12767.8|10
1630418540000|2021-08-31 14:02:20|12779.7|12767.7|12779.8|12767.8|12779.8|12767.8|12777.3|12765.3|7
1630418550000|2021-08-31 14:02:30|12782.3|12770.3|12779.8|12767.8|12782.3|12770.3|12779.8|12767.8|16
1630418560000|2021-08-31 14:02:40|12777.3|12765.3|12778.5|12766.5|12778.5|12766.5|12777.3|12765.3|5
1630418570000|2021-08-31 14:02:50|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|5
1630418580000|2021-08-31 14:03:00|12777.3|12765.3|12777.3|12765.3|12779.8|12767.8|12777.3|12765.3|20
1630418590000|2021-08-31 14:03:10|12776.1|12764.1|12776.1|12764.1|12776.1|12764.1|12774.8|12762.8|3
1630418600000|2021-08-31 14:03:20|12774.8|12762.8|12774.8|12762.8|12774.8|12762.8|12774.8|12762.8|1
1630418610000|2021-08-31 14:03:30|12771.1|12759.1|12771.1|12759.1|12771.1|12759.1|12769.8|12757.8|9
1630418620000|2021-08-31 14:03:40|12769.9|12757.9|12769.9|12757.9|12771.1|12759.1|12769.9|12757.9|10
1630418630000|2021-08-31 14:03:50|12773.6|12761.6|12773.6|12761.6|12773.6|12761.6|12773.6|12761.6|4
1630418640000|2021-08-31 14:04:00|12774.9|12762.9|12774.8|12762.8|12774.9|12762.9|12774.8|12762.8|0
1630418650000|2021-08-31 14:04:10|12774.9|12762.9|12774.9|12762.9|12777.4|12765.4|12774.9|12762.9|20
1630418660000|2021-08-31 14:04:20|12773.7|12761.7|12773.7|12761.7|12775|12763|12772.4|12760.4|12
1630418670000|2021-08-31 14:04:30|12772.5|12760.5|12769.9|12757.9|12772.5|12760.5|12767.5|12755.5|17
1630418680000|2021-08-31 14:04:40|12767.5|12755.5|12769.9|12757.9|12769.9|12757.9|12767.5|12755.5|15
1630418690000|2021-08-31 14:04:50|12776.2|12764.2|12777.4|12765.4|12777.4|12765.4|12774.9|12762.9|27
1630418700000|2021-08-31 14:05:00|12776.2|12764.2|12772.4|12760.4|12777.5|12765.5|12772.4|12760.4|13
1630418710000|2021-08-31 14:05:10|12769.9|12757.9|12766.2|12754.2|12772.5|12760.5|12766.2|12754.2|23
1630418720000|2021-08-31 14:05:20|12765|12753|12765|12753|12769.9|12757.9|12762.5|12750.5|47
1630418730000|2021-08-31 14:05:30|12764.9|12752.9|12764.9|12752.9|12765|12753|12764.9|12752.9|15
1630418740000|2021-08-31 14:05:40|12762.4|12750.4|12762.4|12750.4|12762.4|12750.4|12759.9|12747.9|21
1630418750000|2021-08-31 14:05:50|12760|12748|12758.6|12746.6|12760|12748|12757.4|12745.4|39
1630418760000|2021-08-31 14:06:00|12759.9|12747.9|12759.9|12747.9|12759.9|12747.9|12757.4|12745.4|10
1630418770000|2021-08-31 14:06:10|12757.4|12745.4|12757.4|12745.4|12757.5|12745.5|12757.4|12745.4|8
1630418780000|2021-08-31 14:06:20|||||||||10
1630418790000|2021-08-31 14:06:30|12756.2|12744.2|12756.1|12744.1|12757.4|12745.4|12754.9|12742.9|13
1630418800000|2021-08-31 14:06:40|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|12754.9|12742.9|5
1630418810000|2021-08-31 14:06:50|||||||||6
1630418820000|2021-08-31 14:07:00|12757.4|12745.4|12754.9|12742.9|12757.4|12745.4|12752.4|12740.4|52
1630418830000|2021-08-31 14:07:10|||||||||1
1630418840000|2021-08-31 14:07:20|12752.4|12740.4|12751.1|12739.1|12752.4|12740.4|12751.1|12739.1|12
1630418850000|2021-08-31 14:07:30|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|11
1630418860000|2021-08-31 14:07:40|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|9
1630418870000|2021-08-31 14:07:50|12754.9|12742.9|12759.9|12747.9|12759.9|12747.9|12754.9|12742.9|22
1630418880000|2021-08-31 14:08:00|12761.1|12749.1|12762.4|12750.4|12762.4|12750.4|12761.1|12749.1|6
1630418890000|2021-08-31 14:08:10|12759.9|12747.9|12762.4|12750.4|12762.4|12750.4|12759.9|12747.9|8
1630418900000|2021-08-31 14:08:20|12761.2|12749.2|12761.2|12749.2|12762.4|12750.4|12760|12748|10
1630418910000|2021-08-31 14:08:30|12762.5|12750.5|12762.5|12750.5|12762.5|12750.5|12762.5|12750.5|19
1630418920000|2021-08-31 14:08:40|12767.5|12755.5|12766.3|12754.3|12767.5|12755.5|12766.3|12754.3|9
1630418930000|2021-08-31 14:08:50|12767.5|12755.5|12763.8|12751.8|12767.5|12755.5|12763.7|12751.7|6
1630418940000|2021-08-31 14:09:00|12763.7|12751.7|12762.5|12750.5|12765|12753|12762.5|12750.5|4
1630418950000|2021-08-31 14:09:10|12763.8|12751.8|12767.5|12755.5|12767.5|12755.5|12763.8|12751.8|25
1630418960000|2021-08-31 14:09:20|12766.2|12754.2|12766.2|12754.2|12767.5|12755.5|12766.2|12754.2|6
1630418970000|2021-08-31 14:09:30|12765|12753|12767.5|12755.5|12767.5|12755.5|12765|12753|1
1630418980000|2021-08-31 14:09:40|12766.3|12754.3|12770|12758|12770|12758|12766.3|12754.3|18
1630418990000|2021-08-31 14:09:50|12772.4|12760.4|12767.5|12755.5|12772.4|12760.4|12767.5|12755.5|15
1630419000000|2021-08-31 14:10:00|12770|12758|12771.2|12759.2|12772.5|12760.5|12770|12758|21
1630419010000|2021-08-31 14:10:10|12772.4|12760.4|12773.7|12761.7|12775|12763|12771.2|12759.2|19
1630419020000|2021-08-31 14:10:20|12775|12763|12768.7|12756.7|12775|12763|12768.7|12756.7|24
1630419030000|2021-08-31 14:10:30|12769.9|12757.9|12768.7|12756.7|12769.9|12757.9|12768.7|12756.7|1
1630419040000|2021-08-31 14:10:40|12770|12758|12768.7|12756.7|12770|12758|12768.7|12756.7|1
1630419050000|2021-08-31 14:10:50|12770|12758|12768.8|12756.8|12770|12758|12768.8|12756.8|1
1630419060000|2021-08-31 14:11:00|12770|12758|12780|12768|12780|12768|12768.8|12756.8|19
1630419070000|2021-08-31 14:11:10|||||||||16
1630419080000|2021-08-31 14:11:20|12778.7|12766.7|12780|12768|12780|12768|12778.7|12766.7|32
1630419090000|2021-08-31 14:11:30|12778.8|12766.8|12775|12763|12778.8|12766.8|12775|12763|11
1630419100000|2021-08-31 14:11:40|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|12776.3|12764.3|9
1630419110000|2021-08-31 14:11:50|12776.3|12764.3|12777.5|12765.5|12777.5|12765.5|12776.3|12764.3|4
1630419120000|2021-08-31 14:12:00|12776.3|12764.3|12775|12763|12777.5|12765.5|12775|12763|5
1630419130000|2021-08-31 14:12:10|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|12777.5|12765.5|7
1630419140000|2021-08-31 14:12:20|||||||||4
1630419150000|2021-08-31 14:12:30|12776.3|12764.3|12770|12758|12776.3|12764.3|12767.5|12755.5|39
1630419160000|2021-08-31 14:12:40|12771.2|12759.2|12768.8|12756.8|12772.5|12760.5|12768.8|12756.8|13
1630419170000|2021-08-31 14:12:50|12767.5|12755.5|12763.8|12751.8|12767.5|12755.5|12763.8|12751.8|12
1630419180000|2021-08-31 14:13:00|12765|12753|12766.3|12754.3|12766.3|12754.3|12765|12753|3
1630419190000|2021-08-31 14:13:10|12765.1|12753.1|12770|12758|12770|12758|12765.1|12753.1|12
1630419200000|2021-08-31 14:13:20|12770.1|12758.1|12771.3|12759.3|12772.6|12760.6|12770.1|12758.1|12
1630419210000|2021-08-31 14:13:30|||||||||3
1630419220000|2021-08-31 14:13:40|12772.5|12760.5|12770|12758|12772.5|12760.5|12770|12758|1
1630419230000|2021-08-31 14:13:50|12766.3|12754.3|12767.5|12755.5|12767.5|12755.5|12766.3|12754.3|12
1630419240000|2021-08-31 14:14:00|12768.8|12756.8|12768.8|12756.8|12770|12758|12768.8|12756.8|8
1630419250000|2021-08-31 14:14:10|12766.2|12754.2|12765|12753|12767.5|12755.5|12765|12753|14
1630419260000|2021-08-31 14:14:20|12766.2|12754.2|12766.2|12754.2|12767.5|12755.5|12766.2|12754.2|34
1630419270000|2021-08-31 14:14:30|12767.5|12755.5|12761.2|12749.2|12767.5|12755.5|12761.2|12749.2|15
1630419280000|2021-08-31 14:14:40|12762.5|12750.5|12765|12753|12765|12753|12761.2|12749.2|6
1630419290000|2021-08-31 14:14:50|12774.9|12762.9|12777.5|12765.5|12777.5|12765.5|12774.9|12762.9|89
1630419300000|2021-08-31 14:15:00|12779.9|12767.9|12777.4|12765.4|12780|12768|12777.4|12765.4|22
1630419310000|2021-08-31 14:15:10|12778.6|12766.6|12774.9|12762.9|12779.9|12767.9|12774.9|12762.9|12
1630419320000|2021-08-31 14:15:20|12772.4|12760.4|12767.4|12755.4|12772.4|12760.4|12767.3|12755.3|22
1630419330000|2021-08-31 14:15:30|12766.1|12754.1|12768.5|12756.5|12774.8|12762.8|12764.9|12752.9|33
1630419340000|2021-08-31 14:15:40|12767.3|12755.3|12769.7|12757.7|12771|12759|12767.3|12755.3|8
1630419350000|2021-08-31 14:15:50|12768.5|12756.5|12767.2|12755.2|12768.5|12756.5|12766|12754|9
1630419360000|2021-08-31 14:16:00|12766|12754|12764.7|12752.7|12766|12754|12764.7|12752.7|12
1630419370000|2021-08-31 14:16:10|||||||||14
1630419380000|2021-08-31 14:16:20|12762.2|12750.2|12767.2|12755.2|12769.7|12757.7|12762.2|12750.2|42
1630419390000|2021-08-31 14:16:30|12767.1|12755.1|12762.1|12750.1|12767.1|12755.1|12762.1|12750.1|24
1630419400000|2021-08-31 14:16:40|12762|12750|12763.2|12751.2|12764.5|12752.5|12760.8|12748.8|24
1630419410000|2021-08-31 14:16:50|12762|12750|12762.1|12750.1|12763.3|12751.3|12762|12750|12
1630419420000|2021-08-31 14:17:00|12760.9|12748.9|12764.6|12752.6|12764.6|12752.6|12760.9|12748.9|12
1630419430000|2021-08-31 14:17:10|12767.1|12755.1|12765.9|12753.9|12767.1|12755.1|12765.9|12753.9|5
1630419440000|2021-08-31 14:17:20|12765.8|12753.8|12764.6|12752.6|12765.8|12753.8|12764.6|12752.6|2
1630419450000|2021-08-31 14:17:30|12767.1|12755.1|12762.1|12750.1|12767.1|12755.1|12762.1|12750.1|13
1630419460000|2021-08-31 14:17:40|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|12760.8|12748.8|2
1630419470000|2021-08-31 14:17:50|12760.9|12748.9|12759.6|12747.6|12760.9|12748.9|12759.6|12747.6|2
1630419480000|2021-08-31 14:18:00|||||||||1
1630419500000|2021-08-31 14:18:20|12762.1|12750.1|12760.9|12748.9|12762.1|12750.1|12759.6|12747.6|11
1630419510000|2021-08-31 14:18:30|12762.1|12750.1|12760.9|12748.9|12762.1|12750.1|12760.8|12748.8|10
1630419520000|2021-08-31 14:18:40|12759.6|12747.6|12759.6|12747.6|12760.9|12748.9|12759.6|12747.6|2
1630419530000|2021-08-31 14:18:50|12760.8|12748.8|12760.9|12748.9|12760.9|12748.9|12759.6|12747.6|4
1630419540000|2021-08-31 14:19:00|12762.1|12750.1|12759.6|12747.6|12762.1|12750.1|12759.6|12747.6|10
1630419550000|2021-08-31 14:19:10|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|12762.1|12750.1|3
1630419560000|2021-08-31 14:19:20|12767.1|12755.1|12764.6|12752.6|12767.1|12755.1|12764.6|12752.6|17
1630419570000|2021-08-31 14:19:30|12767.1|12755.1|12767.1|12755.1|12767.1|12755.1|12767.1|12755.1|4
1630419580000|2021-08-31 14:19:40|12767.2|12755.2|12764.7|12752.7|12767.2|12755.2|12764.7|12752.7|18
1630419590000|2021-08-31 14:19:50|12765.9|12753.9|12765.9|12753.9|12767.2|12755.2|12765.9|12753.9|3
1630419600000|2021-08-31 14:20:00|12764.7|12752.7|12764.7|12752.7|12764.7|12752.7|12764.7|12752.7|1
1630419610000|2021-08-31 14:20:10|12763.5|12751.5|12763.5|12751.5|12763.5|12751.5|12763.5|12751.5|3
1630419620000|2021-08-31 14:20:20|12763.4|12751.4|12764.7|12752.7|12764.7|12752.7|12762.2|12750.2|9
1630419630000|2021-08-31 14:20:30|12763.4|12751.4|12762.2|12750.2|12763.4|12751.4|12762.2|12750.2|4
1630419640000|2021-08-31 14:20:40|12763.5|12751.5|12764.7|12752.7|12764.7|12752.7|12763.4|12751.4|2
1630419650000|2021-08-31 14:20:50|||||||||1
1630419660000|2021-08-31 14:21:00|12763.4|12751.4|12764.8|12752.8|12764.8|12752.8|12762.3|12750.3|17
1630419670000|2021-08-31 14:21:10|12763.5|12751.5|12764.8|12752.8|12764.8|12752.8|12763.5|12751.5|5
1630419680000|2021-08-31 14:21:20|12763.5|12751.5|12762.3|12750.3|12763.5|12751.5|12762.3|12750.3|15
1630419690000|2021-08-31 14:21:30|12759.9|12747.9|12759.8|12747.8|12759.9|12747.9|12759.8|12747.8|21
1630419700000|2021-08-31 14:21:40|12758.6|12746.6|12759.8|12747.8|12759.8|12747.8|12757.3|12745.3|28
1630419720000|2021-08-31 14:22:00|12761.1|12749.1|12762.3|12750.3|12762.3|12750.3|12761.1|12749.1|9
1630419740000|2021-08-31 14:22:20|12759.9|12747.9|12763.6|12751.6|12763.6|12751.6|12759.9|12747.9|7
1630419750000|2021-08-31 14:22:30|12763.5|12751.5|12763.5|12751.5|12763.5|12751.5|12763.5|12751.5|1
1630419760000|2021-08-31 14:22:40|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|12762.3|12750.3|6
1630419770000|2021-08-31 14:22:50|12763.6|12751.6|12764.8|12752.8|12764.8|12752.8|12763.6|12751.6|2
1630419780000|2021-08-31 14:23:00|12767.3|12755.3|12768.6|12756.6|12769.8|12757.8|12767.3|12755.3|21
1630419790000|2021-08-31 14:23:10|12767.3|12755.3|12767.3|12755.3|12767.3|12755.3|12767.3|12755.3|5
1630419800000|2021-08-31 14:23:20|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|12764.8|12752.8|4
1630419810000|2021-08-31 14:23:30|12764.9|12752.9|12766.1|12754.1|12766.1|12754.1|12764.9|12752.9|7
1630419830000|2021-08-31 14:23:50|12767.3|12755.3|12769.8|12757.8|12769.8|12757.8|12767.3|12755.3|3
1630419840000|2021-08-31 14:24:00|12767.3|12755.3|12766|12754|12767.3|12755.3|12766|12754|2
1630419850000|2021-08-31 14:24:10|12764.8|12752.8|12767.4|12755.4|12767.4|12755.4|12764.8|12752.8|5
1630419860000|2021-08-31 14:24:20|12768.6|12756.6|12768.6|12756.6|12768.6|12756.6|12768.6|12756.6|3
1630419870000|2021-08-31 14:24:30|12767.4|12755.4|12777.3|12765.3|12777.3|12765.3|12766.1|12754.1|70
1630419880000|2021-08-31 14:24:40|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|5
1630419890000|2021-08-31 14:24:50|||||||||3
1630419910000|2021-08-31 14:25:10|12777.3|12765.3|12777.3|12765.3|12777.3|12765.3|12777.3|12765.3|3
1630419920000|2021-08-31 14:25:20|||||||||2
1630419930000|2021-08-31 14:25:30|||||||||7
1630419940000|2021-08-31 14:25:40|||||||||1
1630419950000|2021-08-31 14:25:50|||||||||1
1630419960000|2021-08-31 14:26:00|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|3
1630419980000|2021-08-31 14:26:20|12782.2|12770.2|12779.9|12767.9|12782.2|12770.2|12779.9|12767.9|25
1630419990000|2021-08-31 14:26:30|12782.4|12770.4|12783.6|12771.6|12783.7|12771.7|12782.3|12770.3|11
1630420000000|2021-08-31 14:26:40|12783.7|12771.7|12782.4|12770.4|12784.9|12772.9|12782.4|12770.4|3
1630420010000|2021-08-31 14:26:50|12781.2|12769.2|12782.4|12770.4|12782.4|12770.4|12781.2|12769.2|3
1630420020000|2021-08-31 14:27:00|12781.1|12769.1|12779.9|12767.9|12781.2|12769.2|12779.9|12767.9|2
1630420030000|2021-08-31 14:27:10|12784.8|12772.8|12784.9|12772.9|12784.9|12772.9|12784.8|12772.8|2
1630420040000|2021-08-31 14:27:20|12782.4|12770.4|12783.6|12771.6|12783.7|12771.7|12782.4|12770.4|5
1630420050000|2021-08-31 14:27:30|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|12783.6|12771.6|0
1630420060000|2021-08-31 14:27:40|12783.6|12771.6|12783.7|12771.7|12783.7|12771.7|12783.6|12771.6|1
1630420070000|2021-08-31 14:27:50|12784.9|12772.9|12785|12773|12785|12773|12784.9|12772.9|9
1630420080000|2021-08-31 14:28:00|12784.9|12772.9|12782.5|12770.5|12785|12773|12782.5|12770.5|8
1630420090000|2021-08-31 14:28:10|||||||||1
1630420100000|2021-08-31 14:28:20|12781.2|12769.2|12785|12773|12785|12773|12781.2|12769.2|7
1630420110000|2021-08-31 14:28:30|||||||||3
1630420120000|2021-08-31 14:28:40|12787.5|12775.5|12787.5|12775.5|12788.7|12776.7|12787.5|12775.5|7
1630420130000|2021-08-31 14:28:50|12786.2|12774.2|12786.2|12774.2|12787.4|12775.4|12786.2|12774.2|9
1630420140000|2021-08-31 14:29:00|12787.4|12775.4|12787.4|12775.4|12787.4|12775.4|12787.3|12775.3|5
1630420160000|2021-08-31 14:29:20|12788.6|12776.6|12789.9|12777.9|12789.9|12777.9|12788.6|12776.6|4
1630420170000|2021-08-31 14:29:30|12788.7|12776.7|12782.5|12770.5|12788.7|12776.7|12782.5|12770.5|10
1630420180000|2021-08-31 14:29:40|||||||||2
1630420190000|2021-08-31 14:29:50|12780|12768|12776.2|12764.2|12780|12768|12776.2|12764.2|19
1630420200000|2021-08-31 14:30:00|12777.5|12765.5|12780|12768|12780|12768|12777.5|12765.5|11
1630420210000|2021-08-31 14:30:10|12777.5|12765.5|12775|12763|12777.5|12765.5|12775|12763|8
1630420220000|2021-08-31 14:30:20|12776.2|12764.2|12775|12763|12777.5|12765.5|12775|12763|14
1630420230000|2021-08-31 14:30:30|12776.3|12764.3|12776.2|12764.2|12776.3|12764.3|12776.2|12764.2|5
1630420240000|2021-08-31 14:30:40|12777.5|12765.5|12775|12763|12777.5|12765.5|12775|12763|2
1630420250000|2021-08-31 14:30:50|||||||||9
1630420260000|2021-08-31 14:31:00|||||||||4
1630420280000|2021-08-31 14:31:20|12775.1|12763.1|12775.1|12763.1|12775.1|12763.1|12775|12763|11
1630420290000|2021-08-31 14:31:30|12775|12763|12775|12763|12775|12763|12775|12763|2
1630420300000|2021-08-31 14:31:40|12775.1|12763.1|12775.1|12763.1|12775.1|12763.1|12775.1|12763.1|1
1630420310000|2021-08-31 14:31:50|12771.3|12759.3|12771.3|12759.3|12771.3|12759.3|12771.3|12759.3|5
1630420330000|2021-08-31 14:32:10|12772.6|12760.6|12770.1|12758.1|12772.6|12760.6|12770.1|12758.1|10
1630420340000|2021-08-31 14:32:20|12767.6|12755.6|12766.3|12754.3|12767.6|12755.6|12765.1|12753.1|13
1630420350000|2021-08-31 14:32:30|||||||||1
1630420360000|2021-08-31 14:32:40|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|2
1630420380000|2021-08-31 14:33:00|12763.8|12751.8|12765.1|12753.1|12765.1|12753.1|12762.6|12750.6|7
1630420390000|2021-08-31 14:33:10|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|4
1630420400000|2021-08-31 14:33:20|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|12765.1|12753.1|32
1630420410000|2021-08-31 14:33:30|12763.9|12751.9|12763.9|12751.9|12765.1|12753.1|12762.6|12750.6|4
1630420420000|2021-08-31 14:33:40|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|12762.6|12750.6|1
1630420430000|2021-08-31 14:33:50|12772.5|12760.5|12771.3|12759.3|12772.6|12760.6|12771.3|12759.3|48
1630420440000|2021-08-31 14:34:00|12772.6|12760.6|12772.6|12760.6|12772.6|12760.6|12772.6|12760.6|0
1630420460000|2021-08-31 14:34:20|||||||||1
1630420470000|2021-08-31 14:34:30|||||||||20
1630420490000|2021-08-31 14:34:50|12770.1|12758.1|12770.1|12758.1|12770.1|12758.1|12770.1|12758.1|2
1630420500000|2021-08-31 14:35:00|||||||||1
1630420510000|2021-08-31 14:35:10|12772.6|12760.6|12772.6|12760.6|12772.6|12760.6|12770.1|12758.1|28
1630420520000|2021-08-31 14:35:20|12771.4|12759.4|12770.1|12758.1|12771.4|12759.4|12770.1|12758.1|21
1630420560000|2021-08-31 14:36:00|12767.7|12755.7|12768.8|12756.8|12768.8|12756.8|12766.4|12754.4|15
1630420570000|2021-08-31 14:36:10|12770.1|12758.1|12768.8|12756.8|12770.1|12758.1|12768.8|12756.8|5
1630420580000|2021-08-31 14:36:20|12770.1|12758.1|12771.4|12759.4|12771.4|12759.4|12768.8|12756.8|8
1630420590000|2021-08-31 14:36:30|12772.6|12760.6|12772.6|12760.6|12772.6|12760.6|12772.6|12760.6|1
1630420600000|2021-08-31 14:36:40|12771.4|12759.4|12775.2|12763.2|12775.2|12763.2|12771.4|12759.4|13
1630420610000|2021-08-31 14:36:50|12776.4|12764.4|12777.6|12765.6|12777.7|12765.7|12776.4|12764.4|6
1630420620000|2021-08-31 14:37:00|12777.7|12765.7|12777.6|12765.6|12777.7|12765.7|12777.6|12765.6|5
1630420630000|2021-08-31 14:37:10|12776.4|12764.4|12777.6|12765.6|12777.6|12765.6|12776.4|12764.4|1
1630420640000|2021-08-31 14:37:20|12776.4|12764.4|12777.6|12765.6|12777.6|12765.6|12775.1|12763.1|3
1630420650000|2021-08-31 14:37:30|12782.6|12770.6|12781.3|12769.3|12782.6|12770.6|12781.3|12769.3|30
1630420660000|2021-08-31 14:37:40|12782.6|12770.6|12782.6|12770.6|12782.6|12770.6|12782.6|12770.6|11
1630420670000|2021-08-31 14:37:50|||||||||1
1630420680000|2021-08-31 14:38:00|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|10
1630420690000|2021-08-31 14:38:10|12782.6|12770.6|12782.6|12770.6|12782.6|12770.6|12781.4|12769.4|9
1630420700000|2021-08-31 14:38:20|12782.7|12770.7|12782.7|12770.7|12782.7|12770.7|12782.7|12770.7|8
1630420710000|2021-08-31 14:38:30|||||||||5
1630420720000|2021-08-31 14:38:40|12782.6|12770.6|12782.7|12770.7|12782.7|12770.7|12782.6|12770.6|4
1630420730000|2021-08-31 14:38:50|12782.6|12770.6|12778.9|12766.9|12782.6|12770.6|12778.9|12766.9|13
1630420740000|2021-08-31 14:39:00|12777.6|12765.6|12778.9|12766.9|12778.9|12766.9|12777.6|12765.6|1
1630420750000|2021-08-31 14:39:10|12780.1|12768.1|12777.6|12765.6|12780.1|12768.1|12777.6|12765.6|6
1630420760000|2021-08-31 14:39:20|12781.4|12769.4|12780.1|12768.1|12781.4|12769.4|12780.1|12768.1|25
1630420770000|2021-08-31 14:39:30|12777.6|12765.6|12777.7|12765.7|12777.7|12765.7|12777.6|12765.6|1
1630420780000|2021-08-31 14:39:40|12780.2|12768.2|12778.9|12766.9|12780.2|12768.2|12778.9|12766.9|8
1630420790000|2021-08-31 14:39:50|12780.1|12768.1|12780.1|12768.1|12780.2|12768.2|12778.9|12766.9|0
1630420800000|2021-08-31 14:40:00|12778.9|12766.9|12776.5|12764.5|12778.9|12766.9|12776.5|12764.5|17
1630420820000|2021-08-31 14:40:20|12775.2|12763.2|12772.7|12760.7|12775.2|12763.2|12772.7|12760.7|12
1630420830000|2021-08-31 14:40:30|||||||||6
1630420850000|2021-08-31 14:40:50|||||||||4
1630420860000|2021-08-31 14:41:00|||||||||3
1630420870000|2021-08-31 14:41:10|||||||||3
1630420880000|2021-08-31 14:41:20|||||||||11
1630420890000|2021-08-31 14:41:30|12772.6|12760.6|12772.7|12760.7|12772.7|12760.7|12772.6|12760.6|3
1630420910000|2021-08-31 14:41:50|||||||||2
1630420920000|2021-08-31 14:42:00|||||||||11
1630420930000|2021-08-31 14:42:10|||||||||9
1630420940000|2021-08-31 14:42:20|12773.9|12761.9|12773.9|12761.9|12773.9|12761.9|12773.9|12761.9|1
1630420950000|2021-08-31 14:42:30|12775.1|12763.1|12776.5|12764.5|12776.5|12764.5|12775.1|12763.1|1
1630420960000|2021-08-31 14:42:40|12775.2|12763.2|12775.2|12763.2|12776.5|12764.5|12775.2|12763.2|6
1630420970000|2021-08-31 14:42:50|12774|12762|12772.8|12760.8|12774|12762|12772.8|12760.8|6
1630420980000|2021-08-31 14:43:00|12772.7|12760.7|12772.7|12760.7|12772.7|12760.7|12772.7|12760.7|2
1630420990000|2021-08-31 14:43:10|12772.6|12760.6|12771.5|12759.5|12772.6|12760.6|12771.5|12759.5|5
1630421000000|2021-08-31 14:43:20|12771.4|12759.4|12771.4|12759.4|12771.4|12759.4|12771.4|12759.4|0
1630421010000|2021-08-31 14:43:30|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|0
1630421030000|2021-08-31 14:43:50|12775.2|12763.2|12780.2|12768.2|12780.2|12768.2|12775.2|12763.2|36
1630421040000|2021-08-31 14:44:00|12777.7|12765.7|12777.7|12765.7|12780.2|12768.2|12775.2|12763.2|16
1630421050000|2021-08-31 14:44:10|||||||||1
1630421060000|2021-08-31 14:44:20|12776.5|12764.5|12775.2|12763.2|12776.5|12764.5|12775.2|12763.2|6
1630421070000|2021-08-31 14:44:30|||||||||4
1630421090000|2021-08-31 14:44:50|12776.4|12764.4|12775.2|12763.2|12777.7|12765.7|12775.2|12763.2|6
1630421100000|2021-08-31 14:45:00|||||||||3
1630421110000|2021-08-31 14:45:10|||||||||3
1630421140000|2021-08-31 14:45:40|||||||||1
1630421150000|2021-08-31 14:45:50|||||||||1
1630421160000|2021-08-31 14:46:00|12775.3|12763.3|12780.3|12768.3|12780.3|12768.3|12775.3|12763.3|48
1630421170000|2021-08-31 14:46:10|||||||||2
1630421180000|2021-08-31 14:46:20|||||||||1
1630421190000|2021-08-31 14:46:30|12779.1|12767.1|12780.3|12768.3|12780.3|12768.3|12779.1|12767.1|12
1630421200000|2021-08-31 14:46:40|12781.5|12769.5|12782.8|12770.8|12782.8|12770.8|12781.5|12769.5|4
1630421210000|2021-08-31 14:46:50|||||||||5
1630421220000|2021-08-31 14:47:00|||||||||3
1630421250000|2021-08-31 14:47:30|||||||||3
1630421260000|2021-08-31 14:47:40|||||||||4
1630421270000|2021-08-31 14:47:50|||||||||3
1630421280000|2021-08-31 14:48:00|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|12782.8|12770.8|21
1630421290000|2021-08-31 14:48:10|||||||||4
1630421300000|2021-08-31 14:48:20|12785.4|12773.4|12785.4|12773.4|12785.4|12773.4|12785.4|12773.4|22
1630421310000|2021-08-31 14:48:30|||||||||5
1630421320000|2021-08-31 14:48:40|12784.2|12772.2|12784.2|12772.2|12784.2|12772.2|12784.2|12772.2|3
1630421330000|2021-08-31 14:48:50|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|6
1630421340000|2021-08-31 14:49:00|12783|12771|12783|12771|12783|12771|12782.9|12770.9|10
1630421350000|2021-08-31 14:49:10|12782.9|12770.9|12785.4|12773.4|12785.5|12773.5|12782.9|12770.9|10
1630421360000|2021-08-31 14:49:20|12785.5|12773.5|12788|12776|12788|12776|12785.5|12773.5|7
1630421370000|2021-08-31 14:49:30|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|5
1630421380000|2021-08-31 14:49:40|12790.4|12778.4|12790.4|12778.4|12790.4|12778.4|12790.4|12778.4|6
1630421390000|2021-08-31 14:49:50|||||||||2
1630421400000|2021-08-31 14:50:00|12791.6|12779.6|12795.4|12783.4|12795.4|12783.4|12791.6|12779.6|55
1630421410000|2021-08-31 14:50:10|12796.6|12784.6|12797.9|12785.9|12797.9|12785.9|12796.6|12784.6|15
1630421420000|2021-08-31 14:50:20|12797.8|12785.8|12797.9|12785.9|12797.9|12785.9|12797.8|12785.8|8
1630421440000|2021-08-31 14:50:40|12796.6|12784.6|12797.9|12785.9|12797.9|12785.9|12795.3|12783.3|14
1630421450000|2021-08-31 14:50:50|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|0
1630421460000|2021-08-31 14:51:00|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|4
1630421470000|2021-08-31 14:51:10|||||||||4
1630421480000|2021-08-31 14:51:20|12792.8|12780.8|12794.1|12782.1|12794.1|12782.1|12792.8|12780.8|12
1630421490000|2021-08-31 14:51:30|12792.9|12780.9|12792.8|12780.8|12792.9|12780.9|12792.8|12780.8|4
1630421500000|2021-08-31 14:51:40|12790.4|12778.4|12789.1|12777.1|12790.4|12778.4|12789.1|12777.1|11
1630421510000|2021-08-31 14:51:50|12787.9|12775.9|12790.3|12778.3|12790.3|12778.3|12787.9|12775.9|4
1630421520000|2021-08-31 14:52:00|12792.8|12780.8|12792.8|12780.8|12792.8|12780.8|12792.8|12780.8|6
1630421530000|2021-08-31 14:52:10|||||||||1
1630421550000|2021-08-31 14:52:30|12791.6|12779.6|12790.3|12778.3|12791.6|12779.6|12790.3|12778.3|3
1630421560000|2021-08-31 14:52:40|12787.8|12775.8|12785.4|12773.4|12787.9|12775.9|12785.3|12773.3|15
1630421570000|2021-08-31 14:52:50|12784.1|12772.1|12784.1|12772.1|12784.1|12772.1|12784.1|12772.1|13
1630421580000|2021-08-31 14:53:00|12781.6|12769.6|12779.1|12767.1|12781.6|12769.6|12779.1|12767.1|13
1630421590000|2021-08-31 14:53:10|||||||||3
1630421600000|2021-08-31 14:53:20|12777.9|12765.9|12775.4|12763.4|12777.9|12765.9|12775.4|12763.4|17
1630421610000|2021-08-31 14:53:30|||||||||1
1630421630000|2021-08-31 14:53:50|||||||||2
1630421640000|2021-08-31 14:54:00|||||||||1
1630421650000|2021-08-31 14:54:10|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|27
1630421660000|2021-08-31 14:54:20|12768|12756|12765.4|12753.4|12768|12756|12764.1|12752.1|41
1630421670000|2021-08-31 14:54:30|12764.2|12752.2|12762.9|12750.9|12765.4|12753.4|12762.9|12750.9|4
1630421680000|2021-08-31 14:54:40|||||||||10
1630421690000|2021-08-31 14:54:50|12770.3|12758.3|12767.9|12755.9|12770.3|12758.3|12767.8|12755.8|44
1630421700000|2021-08-31 14:55:00|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|4
1630421710000|2021-08-31 14:55:10|12769|12757|12769.1|12757.1|12769.1|12757.1|12769|12757|8
1630421720000|2021-08-31 14:55:20|12767.8|12755.8|12770.3|12758.3|12770.3|12758.3|12767.8|12755.8|17
1630421730000|2021-08-31 14:55:30|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|0
1630421740000|2021-08-31 14:55:40|12770.3|12758.3|12775.2|12763.2|12775.3|12763.3|12770.3|12758.3|33
1630421750000|2021-08-31 14:55:50|12772.7|12760.7|12771.5|12759.5|12772.7|12760.7|12771.5|12759.5|1
1630421760000|2021-08-31 14:56:00|12770.3|12758.3|12771.5|12759.5|12771.5|12759.5|12770.3|12758.3|2
1630421780000|2021-08-31 14:56:20|12771.4|12759.4|12771.4|12759.4|12771.4|12759.4|12771.4|12759.4|0
1630421790000|2021-08-31 14:56:30|12770.2|12758.2|12769|12757|12770.2|12758.2|12769|12757|2
1630421800000|2021-08-31 14:56:40|12770.2|12758.2|12769|12757|12770.2|12758.2|12769|12757|3
1630421810000|2021-08-31 14:56:50|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|12770.2|12758.2|2
1630421820000|2021-08-31 14:57:00|||||||||11
1630421830000|2021-08-31 14:57:10|||||||||2
1630421840000|2021-08-31 14:57:20|||||||||3
1630421850000|2021-08-31 14:57:30|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|12767.7|12755.7|10
1630421860000|2021-08-31 14:57:40|||||||||4
1630421870000|2021-08-31 14:57:50|||||||||1
1630421880000|2021-08-31 14:58:00|||||||||1
1630421890000|2021-08-31 14:58:10|12774|12762|12777.8|12765.8|12777.8|12765.8|12774|12762|65
1630421900000|2021-08-31 14:58:20|12775.3|12763.3|12775.3|12763.3|12775.3|12763.3|12775.3|12763.3|2
1630421910000|2021-08-31 14:58:30|12774.1|12762.1|12772.8|12760.8|12774.1|12762.1|12772.8|12760.8|4
1630421920000|2021-08-31 14:58:40|||||||||3
1630421930000|2021-08-31 14:58:50|12770.3|12758.3|12770.3|12758.3|12770.3|12758.3|12770.3|12758.3|7
1630421940000|2021-08-31 14:59:00|12769|12757|12769|12757|12769|12757|12769|12757|0
1630421960000|2021-08-31 14:59:20|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|1
1630421970000|2021-08-31 14:59:30|12765.3|12753.3|12767.8|12755.8|12767.8|12755.8|12765.3|12753.3|8
1630421990000|2021-08-31 14:59:50|12766.6|12754.6|12766.6|12754.6|12767.8|12755.8|12766.6|12754.6|2
1630422000000|2021-08-31 15:00:00|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|4
1630422010000|2021-08-31 15:00:10|||||||||1
1630422020000|2021-08-31 15:00:20|12766.6|12754.6|12770.3|12758.3|12770.3|12758.3|12766.6|12754.6|19
1630422030000|2021-08-31 15:00:30|12770.2|12758.2|12769|12757|12770.2|12758.2|12769|12757|4
1630422040000|2021-08-31 15:00:40|||||||||1
1630422050000|2021-08-31 15:00:50|12770.2|12758.2|12770.3|12758.3|12770.3|12758.3|12770.2|12758.2|3
1630422060000|2021-08-31 15:01:00|12772.7|12760.7|12770.3|12758.3|12772.8|12760.8|12770.3|12758.3|18
1630422080000|2021-08-31 15:01:20|||||||||2
1630422090000|2021-08-31 15:01:30|||||||||1
1630422110000|2021-08-31 15:01:50|||||||||2
1630422120000|2021-08-31 15:02:00|||||||||1
1630422130000|2021-08-31 15:02:10|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|8
1630422140000|2021-08-31 15:02:20|||||||||6
1630422160000|2021-08-31 15:02:40|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|12767.8|12755.8|1
1630422170000|2021-08-31 15:02:50|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|1
1630422180000|2021-08-31 15:03:00|12765.4|12753.4|12765.4|12753.4|12765.4|12753.4|12765.4|12753.4|18
1630422210000|2021-08-31 15:03:30|12766.6|12754.6|12766.6|12754.6|12766.6|12754.6|12766.6|12754.6|12
1630422220000|2021-08-31 15:03:40|12767.8|12755.8|12767.9|12755.9|12767.9|12755.9|12767.8|12755.8|1
1630422230000|2021-08-31 15:03:50|||||||||1
1630422240000|2021-08-31 15:04:00|||||||||5
1630422250000|2021-08-31 15:04:10|12763|12751|12762.9|12750.9|12765.4|12753.4|12762.9|12750.9|29
1630422270000|2021-08-31 15:04:30|||||||||23
1630422280000|2021-08-31 15:04:40|||||||||3
1630422290000|2021-08-31 15:04:50|||||||||4
1630422300000|2021-08-31 15:05:00|12765.5|12753.5|12765.5|12753.5|12765.5|12753.5|12765.5|12753.5|5
1630422310000|2021-08-31 15:05:10|12767.9|12755.9|12768|12756|12768|12756|12767.9|12755.9|11
1630422320000|2021-08-31 15:05:20|12767.9|12755.9|12768|12756|12768|12756|12767.9|12755.9|0
1630422330000|2021-08-31 15:05:30|12767.9|12755.9|12768|12756|12768|12756|12767.9|12755.9|0
1630422340000|2021-08-31 15:05:40|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|3
1630422350000|2021-08-31 15:05:50|12768|12756|12768|12756|12768|12756|12768|12756|3
1630422360000|2021-08-31 15:06:00|12770.5|12758.5|12775.5|12763.5|12775.5|12763.5|12770.5|12758.5|24
1630422370000|2021-08-31 15:06:10|12774.2|12762.2|12774.2|12762.2|12774.2|12762.2|12774.2|12762.2|4
1630422380000|2021-08-31 15:06:20|12775.5|12763.5|12779.2|12767.2|12779.2|12767.2|12775.5|12763.5|12
1630422390000|2021-08-31 15:06:30|12776.7|12764.7|12775.5|12763.5|12776.7|12764.7|12775.5|12763.5|5
1630422400000|2021-08-31 15:06:40|12773|12761|12773|12761|12773|12761|12771.7|12759.7|18
1630422410000|2021-08-31 15:06:50|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|0
1630422420000|2021-08-31 15:07:00|12769.2|12757.2|12768|12756|12769.2|12757.2|12768|12756|1
1630422430000|2021-08-31 15:07:10|||||||||1
1630422440000|2021-08-31 15:07:20|||||||||1
1630422450000|2021-08-31 15:07:30|||||||||3
1630422460000|2021-08-31 15:07:40|12766.7|12754.7|12766.7|12754.7|12766.7|12754.7|12766.7|12754.7|16
1630422470000|2021-08-31 15:07:50|12768|12756|12768|12756|12768|12756|12768|12756|2
1630422480000|2021-08-31 15:08:00|||||||||1
1630422490000|2021-08-31 15:08:10|||||||||3
1630422500000|2021-08-31 15:08:20|12770.5|12758.5|12773|12761|12773|12761|12770.5|12758.5|13
1630422510000|2021-08-31 15:08:30|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|16
1630422520000|2021-08-31 15:08:40|12772.9|12760.9|12773|12761|12773|12761|12772.9|12760.9|0
1630422530000|2021-08-31 15:08:50|||||||||4
1630422540000|2021-08-31 15:09:00|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|12
1630422550000|2021-08-31 15:09:10|||||||||2
1630422560000|2021-08-31 15:09:20|12773|12761|12773|12761|12773|12761|12773|12761|1
1630422570000|2021-08-31 15:09:30|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|7
1630422580000|2021-08-31 15:09:40|||||||||8
1630422590000|2021-08-31 15:09:50|||||||||1
1630422600000|2021-08-31 15:10:00|12773|12761|12772.9|12760.9|12775.4|12763.4|12772.9|12760.9|8
1630422610000|2021-08-31 15:10:10|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|7
1630422620000|2021-08-31 15:10:20|||||||||1
1630422630000|2021-08-31 15:10:30|||||||||8
1630422640000|2021-08-31 15:10:40|||||||||1
1630422650000|2021-08-31 15:10:50|12772.9|12760.9|12771.6|12759.6|12772.9|12760.9|12771.6|12759.6|11
1630422660000|2021-08-31 15:11:00|12772.9|12760.9|12769.2|12757.2|12772.9|12760.9|12769.2|12757.2|6
1630422670000|2021-08-31 15:11:10|12767.9|12755.9|12767.9|12755.9|12768|12756|12767.9|12755.9|1
1630422680000|2021-08-31 15:11:20|12770.3|12758.3|12767.9|12755.9|12770.4|12758.4|12767.9|12755.9|14
1630422700000|2021-08-31 15:11:40|12768|12756|12768|12756|12768|12756|12768|12756|2
1630422710000|2021-08-31 15:11:50|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|1
1630422720000|2021-08-31 15:12:00|12768|12756|12770.5|12758.5|12770.5|12758.5|12768|12756|11
1630422730000|2021-08-31 15:12:10|12773|12761|12775.5|12763.5|12775.5|12763.5|12773|12761|11
1630422750000|2021-08-31 15:12:30|12774.3|12762.3|12773|12761|12774.3|12762.3|12773|12761|9
1630422760000|2021-08-31 15:12:40|12768|12756|12766.8|12754.8|12768|12756|12765.5|12753.5|70
1630422770000|2021-08-31 15:12:50|12765.5|12753.5|12765.5|12753.5|12765.5|12753.5|12765.5|12753.5|1
1630422780000|2021-08-31 15:13:00|12766.8|12754.8|12770.4|12758.4|12770.4|12758.4|12765.5|12753.5|40
1630422790000|2021-08-31 15:13:10|||||||||10
1630422800000|2021-08-31 15:13:20|||||||||2
1630422810000|2021-08-31 15:13:30|||||||||2
1630422820000|2021-08-31 15:13:40|12772.9|12760.9|12772.9|12760.9|12772.9|12760.9|12772.9|12760.9|10
1630422830000|2021-08-31 15:13:50|12775.4|12763.4|12774.2|12762.2|12775.4|12763.4|12774.2|12762.2|14
1630422840000|2021-08-31 15:14:00|12775.4|12763.4|12775.4|12763.4|12775.4|12763.4|12775.4|12763.4|0
1630422850000|2021-08-31 15:14:10|12777.9|12765.9|12779.2|12767.2|12779.2|12767.2|12777.9|12765.9|4
1630422860000|2021-08-31 15:14:20|12779.1|12767.1|12777.9|12765.9|12779.1|12767.1|12777.9|12765.9|1
1630422870000|2021-08-31 15:14:30|12779.2|12767.2|12781.7|12769.7|12782.9|12770.9|12779.2|12767.2|20
1630422880000|2021-08-31 15:14:40|12781.6|12769.6|12781.6|12769.6|12781.6|12769.6|12781.6|12769.6|0
1630422890000|2021-08-31 15:14:50|12780.4|12768.4|12780.4|12768.4|12782.9|12770.9|12780.4|12768.4|3
1630422900000|2021-08-31 15:15:00|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|12782.9|12770.9|12
1630422910000|2021-08-31 15:15:10|12786.7|12774.7|12785.5|12773.5|12787.9|12775.9|12785.5|12773.5|17
1630422920000|2021-08-31 15:15:20|||||||||5
1630422930000|2021-08-31 15:15:30|||||||||3
1630422950000|2021-08-31 15:15:50|12786.7|12774.7|12790.5|12778.5|12791.7|12779.7|12786.7|12774.7|22
1630422960000|2021-08-31 15:16:00|12793|12781|12793|12781|12793|12781|12793|12781|3
1630422970000|2021-08-31 15:16:10|12791.7|12779.7|12790.5|12778.5|12793|12781|12790.5|12778.5|22
1630422980000|2021-08-31 15:16:20|12785.5|12773.5|12786.7|12774.7|12786.7|12774.7|12785.5|12773.5|13
1630422990000|2021-08-31 15:16:30|12785.5|12773.5|12784.3|12772.3|12785.5|12773.5|12784.3|12772.3|4
1630423010000|2021-08-31 15:16:50|12783|12771|12780.5|12768.5|12783|12771|12779.3|12767.3|15
1630423020000|2021-08-31 15:17:00|12781.8|12769.8|12780.6|12768.6|12781.8|12769.8|12780.6|12768.6|7
1630423030000|2021-08-31 15:17:10|12783|12771|12783.1|12771.1|12783.1|12771.1|12783|12771|4
1630423040000|2021-08-31 15:17:20|12784.3|12772.3|12784.4|12772.4|12784.4|12772.4|12784.3|12772.3|4
1630423050000|2021-08-31 15:17:30|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|2
1630423060000|2021-08-31 15:17:40|||||||||1
1630423070000|2021-08-31 15:17:50|12783.1|12771.1|12780.6|12768.6|12783.1|12771.1|12780.6|12768.6|3
1630423090000|2021-08-31 15:18:10|12783.1|12771.1|12781.9|12769.9|12783.1|12771.1|12781.9|12769.9|2
1630423100000|2021-08-31 15:18:20|12783.1|12771.1|12781.8|12769.8|12783.1|12771.1|12781.8|12769.8|2
1630423110000|2021-08-31 15:18:30|12783|12771|12784.3|12772.3|12784.3|12772.3|12783|12771|12
1630423120000|2021-08-31 15:18:40|12783.1|12771.1|12785.5|12773.5|12785.5|12773.5|12783.1|12771.1|13
1630423130000|2021-08-31 15:18:50|12783.1|12771.1|12786.8|12774.8|12788|12776|12783.1|12771.1|18
1630423140000|2021-08-31 15:19:00|12788|12776|12786.8|12774.8|12788.1|12776.1|12786.8|12774.8|7
1630423150000|2021-08-31 15:19:10|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|1
1630423160000|2021-08-31 15:19:20|12784.3|12772.3|12783.1|12771.1|12784.3|12772.3|12783.1|12771.1|7
1630423170000|2021-08-31 15:19:30|||||||||2
1630423180000|2021-08-31 15:19:40|||||||||1
1630423190000|2021-08-31 15:19:50|||||||||1
1630423200000|2021-08-31 15:20:00|12785.6|12773.6|12784.3|12772.3|12785.6|12773.6|12784.3|12772.3|11
1630423210000|2021-08-31 15:20:10|12785.6|12773.6|12784.3|12772.3|12785.6|12773.6|12784.3|12772.3|2
1630423240000|2021-08-31 15:20:40|||||||||3
1630423250000|2021-08-31 15:20:50|12783.1|12771.1|12783.1|12771.1|12785.5|12773.5|12783.1|12771.1|6
1630423260000|2021-08-31 15:21:00|12781.8|12769.8|12783.1|12771.1|12783.1|12771.1|12781.8|12769.8|2
1630423270000|2021-08-31 15:21:10|||||||||3
1630423280000|2021-08-31 15:21:20|12784.4|12772.4|12784.3|12772.3|12784.4|12772.4|12783.1|12771.1|7
1630423290000|2021-08-31 15:21:30|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12
1630423300000|2021-08-31 15:21:40|||||||||1
1630423310000|2021-08-31 15:21:50|||||||||2
1630423320000|2021-08-31 15:22:00|||||||||2
1630423330000|2021-08-31 15:22:10|12783.1|12771.1|12784.3|12772.3|12784.3|12772.3|12783.1|12771.1|18
1630423340000|2021-08-31 15:22:20|12783.1|12771.1|12785.6|12773.6|12785.6|12773.6|12783.1|12771.1|6
1630423350000|2021-08-31 15:22:30|12784.3|12772.3|12785.6|12773.6|12785.6|12773.6|12784.3|12772.3|1
1630423360000|2021-08-31 15:22:40|12784.3|12772.3|12784.3|12772.3|12784.3|12772.3|12784.3|12772.3|3
1630423370000|2021-08-31 15:22:50|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|2
1630423380000|2021-08-31 15:23:00|||||||||1
1630423390000|2021-08-31 15:23:10|||||||||1
1630423400000|2021-08-31 15:23:20|12784.3|12772.3|12783.1|12771.1|12784.3|12772.3|12783.1|12771.1|7
1630423410000|2021-08-31 15:23:30|||||||||1
1630423420000|2021-08-31 15:23:40|12785.6|12773.6|12784.3|12772.3|12785.6|12773.6|12784.3|12772.3|4
1630423430000|2021-08-31 15:23:50|12785.5|12773.5|12784.4|12772.4|12785.6|12773.6|12784.3|12772.3|5
1630423440000|2021-08-31 15:24:00|12785.6|12773.6|12784.4|12772.4|12785.6|12773.6|12784.4|12772.4|3
1630423450000|2021-08-31 15:24:10|12785.6|12773.6|12784.4|12772.4|12785.7|12773.7|12784.4|12772.4|15
1630423460000|2021-08-31 15:24:20|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|12785.6|12773.6|0
1630423470000|2021-08-31 15:24:30|||||||||1
1630423490000|2021-08-31 15:24:50|12783.2|12771.2|12781.9|12769.9|12783.2|12771.2|12781.9|12769.9|4
1630423500000|2021-08-31 15:25:00|12783.2|12771.2|12782|12770|12783.2|12771.2|12782|12770|2
1630423510000|2021-08-31 15:25:10|12780.7|12768.7|12778.2|12766.2|12780.7|12768.7|12778.2|12766.2|2
1630423520000|2021-08-31 15:25:20|12778.1|12766.1|12778.1|12766.1|12778.1|12766.1|12778.1|12766.1|2
1630423530000|2021-08-31 15:25:30|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|1
1630423540000|2021-08-31 15:25:40|||||||||2
1630423560000|2021-08-31 15:26:00|||||||||5
1630423570000|2021-08-31 15:26:10|||||||||6
1630423580000|2021-08-31 15:26:20|||||||||2
1630423590000|2021-08-31 15:26:30|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|15
1630423600000|2021-08-31 15:26:40|12773.2|12761.2|12773.2|12761.2|12773.2|12761.2|12773.2|12761.2|8
1630423610000|2021-08-31 15:26:50|12775.7|12763.7|12775.6|12763.6|12775.7|12763.7|12775.6|12763.6|14
1630423620000|2021-08-31 15:27:00|12776.9|12764.9|12776.9|12764.9|12778.1|12766.1|12776.9|12764.9|18
1630423630000|2021-08-31 15:27:10|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|2
1630423640000|2021-08-31 15:27:20|12773.1|12761.1|12773.1|12761.1|12773.1|12761.1|12773.1|12761.1|5
1630423650000|2021-08-31 15:27:30|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|2
1630423660000|2021-08-31 15:27:40|12773.2|12761.2|12775.6|12763.6|12775.6|12763.6|12773.2|12761.2|2
1630423670000|2021-08-31 15:27:50|12774.4|12762.4|12774.4|12762.4|12774.4|12762.4|12774.4|12762.4|0
1630423680000|2021-08-31 15:28:00|12773.2|12761.2|12773.2|12761.2|12773.2|12761.2|12773.2|12761.2|2
1630423690000|2021-08-31 15:28:10|12774.4|12762.4|12773.2|12761.2|12774.4|12762.4|12773.2|12761.2|6
1630423700000|2021-08-31 15:28:20|12773.1|12761.1|12774.4|12762.4|12775.6|12763.6|12773.1|12761.1|10
1630423710000|2021-08-31 15:28:30|12773.2|12761.2|12771.9|12759.9|12773.2|12761.2|12771.9|12759.9|4
1630423720000|2021-08-31 15:28:40|12770.7|12758.7|12769.4|12757.4|12770.7|12758.7|12769.4|12757.4|4
1630423730000|2021-08-31 15:28:50|||||||||2
1630423740000|2021-08-31 15:29:00|12770.6|12758.6|12768.2|12756.2|12770.6|12758.6|12768.2|12756.2|4
1630423750000|2021-08-31 15:29:10|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|3
1630423760000|2021-08-31 15:29:20|12769.4|12757.4|12769.4|12757.4|12769.4|12757.4|12769.4|12757.4|1
1630423770000|2021-08-31 15:29:30|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|5
1630423790000|2021-08-31 15:29:50|||||||||2
1630423800000|2021-08-31 15:30:00|12765.6|12753.6|12765.7|12753.7|12766.9|12754.9|12765.6|12753.6|14
1630423810000|2021-08-31 15:30:10|12764.4|12752.4|12765.6|12753.6|12766.9|12754.9|12764.4|12752.4|18
1630423820000|2021-08-31 15:30:20|12765.7|12753.7|12765.6|12753.6|12765.7|12753.7|12765.6|12753.6|1
1630423850000|2021-08-31 15:30:50|||||||||2
1630423860000|2021-08-31 15:31:00|12765.7|12753.7|12765.7|12753.7|12765.7|12753.7|12765.7|12753.7|1
1630423870000|2021-08-31 15:31:10|||||||||1
1630423880000|2021-08-31 15:31:20|||||||||3
1630423890000|2021-08-31 15:31:30|12765.6|12753.6|12765.7|12753.7|12765.7|12753.7|12765.6|12753.6|0
1630423900000|2021-08-31 15:31:40|||||||||4
1630423930000|2021-08-31 15:32:10|12766.9|12754.9|12768.2|12756.2|12770.7|12758.7|12766.9|12754.9|9
1630423940000|2021-08-31 15:32:20|12768.1|12756.1|12768.2|12756.2|12768.2|12756.2|12768.1|12756.1|10
1630423950000|2021-08-31 15:32:30|12766.9|12754.9|12765.7|12753.7|12766.9|12754.9|12765.7|12753.7|1
1630423960000|2021-08-31 15:32:40|||||||||1
1630423970000|2021-08-31 15:32:50|||||||||1
1630423980000|2021-08-31 15:33:00|||||||||1
1630423990000|2021-08-31 15:33:10|||||||||1
1630424000000|2021-08-31 15:33:20|||||||||2
1630424010000|2021-08-31 15:33:30|||||||||2
1630424020000|2021-08-31 15:33:40|12764.5|12752.5|12760.7|12748.7|12764.5|12752.5|12760.7|12748.7|43
1630424040000|2021-08-31 15:34:00|12758.2|12746.2|12758.2|12746.2|12758.2|12746.2|12756.9|12744.9|15
1630424050000|2021-08-31 15:34:10|12756.9|12744.9|12758.2|12746.2|12758.2|12746.2|12756.9|12744.9|10
1630424060000|2021-08-31 15:34:20|||||||||3
1630424070000|2021-08-31 15:34:30|12757|12745|12758.2|12746.2|12758.2|12746.2|12756.9|12744.9|3
1630424080000|2021-08-31 15:34:40|12758.1|12746.1|12755.7|12743.7|12758.1|12746.1|12755.7|12743.7|2
1630424090000|2021-08-31 15:34:50|12756.9|12744.9|12756.9|12744.9|12758.1|12746.1|12756.9|12744.9|10
1630424100000|2021-08-31 15:35:00|12758.1|12746.1|12760.6|12748.6|12760.6|12748.6|12758.1|12746.1|6
1630424120000|2021-08-31 15:35:20|12760.7|12748.7|12763.1|12751.1|12763.1|12751.1|12760.7|12748.7|24
1630424140000|2021-08-31 15:35:40|12761.9|12749.9|12763.1|12751.1|12763.1|12751.1|12760.6|12748.6|6
1630424160000|2021-08-31 15:36:00|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|1
1630424170000|2021-08-31 15:36:10|12763.1|12751.1|12763.1|12751.1|12763.1|12751.1|12763.1|12751.1|4
1630424180000|2021-08-31 15:36:20|||||||||1
1630424200000|2021-08-31 15:36:40|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|2
1630424220000|2021-08-31 15:37:00|||||||||2
1630424230000|2021-08-31 15:37:10|||||||||1
1630424240000|2021-08-31 15:37:20|12765.7|12753.7|12765.7|12753.7|12765.7|12753.7|12765.7|12753.7|16
1630424250000|2021-08-31 15:37:30|||||||||5
1630424260000|2021-08-31 15:37:40|12764.4|12752.4|12763.2|12751.2|12764.4|12752.4|12763.2|12751.2|8
1630424270000|2021-08-31 15:37:50|12762|12750|12763.2|12751.2|12763.2|12751.2|12762|12750|17
1630424280000|2021-08-31 15:38:00|12764.4|12752.4|12764.5|12752.5|12764.5|12752.5|12764.4|12752.4|2
1630424290000|2021-08-31 15:38:10|12764.4|12752.4|12766.9|12754.9|12767|12755|12763.2|12751.2|15
1630424300000|2021-08-31 15:38:20|12765.7|12753.7|12763.2|12751.2|12765.7|12753.7|12763.2|12751.2|3
1630424310000|2021-08-31 15:38:30|||||||||3
1630424320000|2021-08-31 15:38:40|12762|12750|12760.8|12748.8|12762|12750|12760.8|12748.8|3
1630424330000|2021-08-31 15:38:50|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|12763.2|12751.2|34
1630424350000|2021-08-31 15:39:10|12763.1|12751.1|12760.7|12748.7|12763.1|12751.1|12760.7|12748.7|12
1630424360000|2021-08-31 15:39:20|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|3
1630424370000|2021-08-31 15:39:30|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|2
1630424390000|2021-08-31 15:39:50|||||||||2
1630424400000|2021-08-31 15:40:00|||||||||1
1630424410000|2021-08-31 15:40:10|12755.7|12743.7|12758.2|12746.2|12758.2|12746.2|12755.7|12743.7|10
1630424420000|2021-08-31 15:40:20|||||||||17
1630424440000|2021-08-31 15:40:40|12755.7|12743.7|12755.7|12743.7|12755.7|12743.7|12755.7|12743.7|5
1630424450000|2021-08-31 15:40:50|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|17
1630424460000|2021-08-31 15:41:00|12758.2|12746.2|12758.2|12746.2|12758.2|12746.2|12758.1|12746.1|2
1630424470000|2021-08-31 15:41:10|||||||||2
1630424490000|2021-08-31 15:41:30|12756.9|12744.9|12758.2|12746.2|12758.2|12746.2|12755.7|12743.7|9
1630424500000|2021-08-31 15:41:40|||||||||1
1630424510000|2021-08-31 15:41:50|||||||||4
1630424520000|2021-08-31 15:42:00|12757|12745|12758.2|12746.2|12758.2|12746.2|12757|12745|2
1630424530000|2021-08-31 15:42:10|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|22
1630424550000|2021-08-31 15:42:30|||||||||5
1630424560000|2021-08-31 15:42:40|12755.6|12743.6|12753.1|12741.1|12755.6|12743.6|12753.1|12741.1|12
1630424570000|2021-08-31 15:42:50|12750.6|12738.6|12750.6|12738.6|12750.6|12738.6|12750.6|12738.6|5
1630424580000|2021-08-31 15:43:00|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|19
1630424590000|2021-08-31 15:43:10|12745.7|12733.7|12745.7|12733.7|12745.7|12733.7|12745.7|12733.7|13
1630424600000|2021-08-31 15:43:20|12743.2|12731.2|12738.2|12726.2|12743.2|12731.2|12738.2|12726.2|13
1630424610000|2021-08-31 15:43:30|12739.4|12727.4|12739.4|12727.4|12740.7|12728.7|12739.4|12727.4|13
1630424620000|2021-08-31 15:43:40|12738.2|12726.2|12738.2|12726.2|12739.4|12727.4|12738.2|12726.2|3
1630424630000|2021-08-31 15:43:50|||||||||10
1630424640000|2021-08-31 15:44:00|12740.6|12728.6|12739.4|12727.4|12740.6|12728.6|12739.4|12727.4|13
1630424650000|2021-08-31 15:44:10|12738.2|12726.2|12738.2|12726.2|12738.2|12726.2|12738.2|12726.2|5
1630424660000|2021-08-31 15:44:20|12738.1|12726.1|12738.1|12726.1|12738.2|12726.2|12738.1|12726.1|7
1630424670000|2021-08-31 15:44:30|12738.2|12726.2|12738.2|12726.2|12739.5|12727.5|12738.2|12726.2|4
1630424680000|2021-08-31 15:44:40|||||||||3
1630424700000|2021-08-31 15:45:00|12738.1|12726.1|12728.2|12716.2|12738.1|12726.1|12725.7|12713.7|28
1630424710000|2021-08-31 15:45:10|12729.4|12717.4|12730.6|12718.6|12730.6|12718.6|12729.4|12717.4|4
1630424720000|2021-08-31 15:45:20|12730.7|12718.7|12731.9|12719.9|12731.9|12719.9|12730.6|12718.6|10
1630424730000|2021-08-31 15:45:30|12730.7|12718.7|12733.2|12721.2|12733.2|12721.2|12730.7|12718.7|5
1630424740000|2021-08-31 15:45:40|12731.9|12719.9|12730.7|12718.7|12731.9|12719.9|12730.7|12718.7|8
1630424750000|2021-08-31 15:45:50|||||||||2
1630424760000|2021-08-31 15:46:00|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|5
1630424770000|2021-08-31 15:46:10|||||||||3
1630424780000|2021-08-31 15:46:20|||||||||1
1630424790000|2021-08-31 15:46:30|12730.7|12718.7|12730.6|12718.6|12730.7|12718.7|12728.2|12716.2|53
1630424800000|2021-08-31 15:46:40|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|4
1630424810000|2021-08-31 15:46:50|||||||||25
1630424820000|2021-08-31 15:47:00|12730.8|12718.8|12730.7|12718.7|12733.2|12721.2|12730.7|12718.7|10
1630424830000|2021-08-31 15:47:10|12732|12720|12730.8|12718.8|12732|12720|12730.7|12718.7|24
1630424840000|2021-08-31 15:47:20|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|1
1630424850000|2021-08-31 15:47:30|12729.4|12717.4|12728.2|12716.2|12729.4|12717.4|12728.2|12716.2|18
1630424860000|2021-08-31 15:47:40|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|6
1630424870000|2021-08-31 15:47:50|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|9
1630424880000|2021-08-31 15:48:00|12730.7|12718.7|12728.2|12716.2|12730.8|12718.8|12728.2|12716.2|44
1630424890000|2021-08-31 15:48:10|12728.3|12716.3|12730.7|12718.7|12730.7|12718.7|12728.3|12716.3|11
1630424900000|2021-08-31 15:48:20|12730.8|12718.8|12728.3|12716.3|12730.8|12718.8|12728.2|12716.2|31
1630424910000|2021-08-31 15:48:30|12730.7|12718.7|12729.5|12717.5|12730.8|12718.8|12728.2|12716.2|48
1630424920000|2021-08-31 15:48:40|12728.2|12716.2|12728.1|12716.1|12728.2|12716.2|12728.1|12716.1|34
1630424930000|2021-08-31 15:48:50|12725.6|12713.6|12725.6|12713.6|12728.1|12716.1|12725.6|12713.6|36
1630424940000|2021-08-31 15:49:00|12723.1|12711.1|12723.1|12711.1|12723.1|12711.1|12723.1|12711.1|46
1630424950000|2021-08-31 15:49:10|12723.2|12711.2|12723.2|12711.2|12725.7|12713.7|12723.2|12711.2|20
1630424960000|2021-08-31 15:49:20|12723.3|12711.3|12725.7|12713.7|12725.7|12713.7|12723.2|12711.2|31
1630424970000|2021-08-31 15:49:30|12724.5|12712.5|12725.7|12713.7|12725.7|12713.7|12723.2|12711.2|21
1630424980000|2021-08-31 15:49:40|12728.2|12716.2|12724.5|12712.5|12728.2|12716.2|12724.5|12712.5|61
1630424990000|2021-08-31 15:49:50|12723.2|12711.2|12723.2|12711.2|12723.2|12711.2|12723.2|12711.2|2
1630425000000|2021-08-31 15:50:00|12724.5|12712.5|12723.2|12711.2|12724.5|12712.5|12723.2|12711.2|10
1630425010000|2021-08-31 15:50:10|12720.7|12708.7|12720.7|12708.7|12720.7|12708.7|12720.7|12708.7|11
1630425020000|2021-08-31 15:50:20|12722|12710|12720.8|12708.8|12722|12710|12720.7|12708.7|18
1630425030000|2021-08-31 15:50:30|12720.7|12708.7|12723.2|12711.2|12723.2|12711.2|12720.7|12708.7|12
1630425040000|2021-08-31 15:50:40|12723.3|12711.3|12723.2|12711.2|12724.5|12712.5|12723.2|12711.2|7
1630425050000|2021-08-31 15:50:50|12720.7|12708.7|12720.8|12708.8|12723.3|12711.3|12720.7|12708.7|17
1630425060000|2021-08-31 15:51:00|12719.5|12707.5|12718.3|12706.3|12719.5|12707.5|12718.3|12706.3|13
1630425070000|2021-08-31 15:51:10|12720.7|12708.7|12719.5|12707.5|12720.7|12708.7|12719.5|12707.5|8
1630425080000|2021-08-31 15:51:20|12720.7|12708.7|12720.8|12708.8|12720.8|12708.8|12720.7|12708.7|18
1630425090000|2021-08-31 15:51:30|12719.5|12707.5|12719.6|12707.6|12723.3|12711.3|12719.5|12707.5|69
1630425100000|2021-08-31 15:51:40|12723.3|12711.3|12720.8|12708.8|12723.3|12711.3|12718.3|12706.3|52
1630425110000|2021-08-31 15:51:50|12720.9|12708.9|12720.8|12708.8|12723.3|12711.3|12720.8|12708.8|20
1630425120000|2021-08-31 15:52:00|12720.9|12708.9|12720.8|12708.8|12720.9|12708.9|12720.8|12708.8|23
1630425130000|2021-08-31 15:52:10|12718.3|12706.3|12718.3|12706.3|12718.3|12706.3|12718.3|12706.3|20
1630425140000|2021-08-31 15:52:20|12718.4|12706.4|12718.4|12706.4|12720.8|12708.8|12718.3|12706.3|50
1630425150000|2021-08-31 15:52:30|12715.9|12703.9|12715.9|12703.9|12715.9|12703.9|12715.9|12703.9|27
1630425160000|2021-08-31 15:52:40|12713.4|12701.4|12713.3|12701.3|12715.9|12703.9|12713.3|12701.3|49
1630425170000|2021-08-31 15:52:50|12713.4|12701.4|12713.4|12701.4|12715.9|12703.9|12713.4|12701.4|34
1630425180000|2021-08-31 15:53:00|12710.9|12698.9|12711|12699|12712.2|12700.2|12710.9|12698.9|12
1630425190000|2021-08-31 15:53:10|12713.4|12701.4|12711|12699|12713.4|12701.4|12711|12699|29
1630425200000|2021-08-31 15:53:20|12716|12704|12712.2|12700.2|12716|12704|12711|12699|62
1630425210000|2021-08-31 15:53:30|12711|12699|12711|12699|12711|12699|12711|12699|3
1630425220000|2021-08-31 15:53:40|12710.9|12698.9|12710.9|12698.9|12711|12699|12710.9|12698.9|11
1630425230000|2021-08-31 15:53:50|12711|12699|12711|12699|12711|12699|12710.9|12698.9|24
1630425240000|2021-08-31 15:54:00|12712.2|12700.2|12711|12699|12712.2|12700.2|12711|12699|10
1630425250000|2021-08-31 15:54:10|12712.2|12700.2|12712.2|12700.2|12713.5|12701.5|12711|12699|6
1630425260000|2021-08-31 15:54:20|12711|12699|12713.5|12701.5|12713.5|12701.5|12711|12699|30
1630425270000|2021-08-31 15:54:30|12712.2|12700.2|12712.2|12700.2|12712.2|12700.2|12712.2|12700.2|1
1630425280000|2021-08-31 15:54:40|||||||||1
1630425290000|2021-08-31 15:54:50|12712.3|12700.3|12717.3|12705.3|12718.5|12706.5|12712.3|12700.3|8
1630425300000|2021-08-31 15:55:00|12718.5|12706.5|12717.3|12705.3|12718.5|12706.5|12716|12704|5
1630425310000|2021-08-31 15:55:10|12716|12704|12718.5|12706.5|12718.5|12706.5|12716|12704|2
1630425320000|2021-08-31 15:55:20|||||||||21
1630425330000|2021-08-31 15:55:30|12717.3|12705.3|12716|12704|12717.3|12705.3|12716|12704|7
1630425340000|2021-08-31 15:55:40|12714.8|12702.8|12716|12704|12716|12704|12713.6|12701.6|12
1630425350000|2021-08-31 15:55:50|12714.7|12702.7|12717.3|12705.3|12717.3|12705.3|12713.5|12701.5|23
1630425360000|2021-08-31 15:56:00|12718.5|12706.5|12719.8|12707.8|12721|12709|12718.5|12706.5|3
1630425370000|2021-08-31 15:56:10|12718.6|12706.6|12721|12709|12721|12709|12718.6|12706.6|8
1630425380000|2021-08-31 15:56:20|12721.1|12709.1|12724.8|12712.8|12724.8|12712.8|12721|12709|42
1630425390000|2021-08-31 15:56:30|12726|12714|12727.3|12715.3|12728.5|12716.5|12724.8|12712.8|17
1630425400000|2021-08-31 15:56:40|12726|12714|12724.7|12712.7|12726|12714|12723.5|12711.5|25
1630425410000|2021-08-31 15:56:50|12723.5|12711.5|12723.5|12711.5|12726|12714|12723.4|12711.4|14
1630425420000|2021-08-31 15:57:00|12724.7|12712.7|12728.4|12716.4|12728.4|12716.4|12724.7|12712.7|19
1630425430000|2021-08-31 15:57:10|12731|12719|12729.7|12717.7|12731|12719|12728.5|12716.5|18
1630425440000|2021-08-31 15:57:20|12731|12719|12728.5|12716.5|12731|12719|12728.5|12716.5|10
1630425450000|2021-08-31 15:57:30|12729.7|12717.7|12727.2|12715.2|12729.7|12717.7|12726|12714|8
1630425460000|2021-08-31 15:57:40|12727.3|12715.3|12730.9|12718.9|12730.9|12718.9|12727.3|12715.3|21
1630425470000|2021-08-31 15:57:50|||||||||4
1630425480000|2021-08-31 15:58:00|12731|12719|12731|12719|12731|12719|12731|12719|5
1630425490000|2021-08-31 15:58:10|12730.9|12718.9|12721|12709|12730.9|12718.9|12719.7|12707.7|16
1630425500000|2021-08-31 15:58:20|12723.5|12711.5|12723.5|12711.5|12723.5|12711.5|12723.5|12711.5|15
1630425510000|2021-08-31 15:58:30|12724.7|12712.7|12723.5|12711.5|12724.7|12712.7|12723.5|12711.5|1
1630425520000|2021-08-31 15:58:40|12724.7|12712.7|12724.7|12712.7|12724.7|12712.7|12723.5|12711.5|4
1630425530000|2021-08-31 15:58:50|12723.4|12711.4|12724.7|12712.7|12724.7|12712.7|12723.4|12711.4|4
1630425540000|2021-08-31 15:59:00|12723.5|12711.5|12724.7|12712.7|12724.7|12712.7|12723.5|12711.5|0
1630425560000|2021-08-31 15:59:20|12725.9|12713.9|12723.5|12711.5|12725.9|12713.9|12723.5|12711.5|5
1630425570000|2021-08-31 15:59:30|12724.8|12712.8|12727.3|12715.3|12727.3|12715.3|12724.7|12712.7|11
1630425580000|2021-08-31 15:59:40|12728.5|12716.5|12724.7|12712.7|12728.5|12716.5|12724.7|12712.7|2
1630425590000|2021-08-31 15:59:50|12725.9|12713.9|12724.7|12712.7|12725.9|12713.9|12724.7|12712.7|5
1630425600000|2021-08-31 16:00:00|12723.5|12711.5|12724.7|12712.7|12724.7|12712.7|12723.5|12711.5|11
1630425610000|2021-08-31 16:00:10|12723.5|12711.5|12719.7|12707.7|12723.5|12711.5|12719.7|12707.7|7
1630425620000|2021-08-31 16:00:20|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|6
1630425630000|2021-08-31 16:00:30|12718.4|12706.4|12714.8|12702.8|12718.4|12706.4|12714.8|12702.8|21
1630425640000|2021-08-31 16:00:40|12716|12704|12716|12704|12716|12704|12716|12704|4
1630425650000|2021-08-31 16:00:50|||||||||5
1630425660000|2021-08-31 16:01:00|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|12713.4|12701.4|6
1630425680000|2021-08-31 16:01:20|||||||||6
1630425690000|2021-08-31 16:01:30|12716|12704|12716|12704|12717.2|12705.2|12716|12704|8
1630425700000|2021-08-31 16:01:40|12714.8|12702.8|12716|12704|12716|12704|12713.6|12701.6|4
1630425710000|2021-08-31 16:01:50|12714.7|12702.7|12713.5|12701.5|12714.7|12702.7|12713.4|12701.4|2
1630425720000|2021-08-31 16:02:00|12714.7|12702.7|12713.5|12701.5|12714.7|12702.7|12713.5|12701.5|6
1630425730000|2021-08-31 16:02:10|12712.3|12700.3|12711|12699|12712.3|12700.3|12711|12699|4
1630425740000|2021-08-31 16:02:20|12713.4|12701.4|12713.5|12701.5|12713.5|12701.5|12713.4|12701.4|12
1630425750000|2021-08-31 16:02:30|12716|12704|12716|12704|12716|12704|12714.8|12702.8|7
1630425760000|2021-08-31 16:02:40|||||||||12
1630425770000|2021-08-31 16:02:50|||||||||5
1630425780000|2021-08-31 16:03:00|12718.5|12706.5|12716|12704|12718.5|12706.5|12716|12704|13
1630425790000|2021-08-31 16:03:10|||||||||3
1630425800000|2021-08-31 16:03:20|12721|12709|12723.5|12711.5|12723.5|12711.5|12721|12709|26
1630425810000|2021-08-31 16:03:30|12724.7|12712.7|12722.2|12710.2|12724.7|12712.7|12722.2|12710.2|3
1630425820000|2021-08-31 16:03:40|12721|12709|12723.5|12711.5|12723.5|12711.5|12721|12709|15
1630425830000|2021-08-31 16:03:50|12721.1|12709.1|12722.3|12710.3|12722.3|12710.3|12721|12709|8
1630425840000|2021-08-31 16:04:00|12722.2|12710.2|12721|12709|12722.2|12710.2|12721|12709|3
1630425850000|2021-08-31 16:04:10|12719.7|12707.7|12723.5|12711.5|12723.5|12711.5|12719.7|12707.7|63
1630425870000|2021-08-31 16:04:30|||||||||3
1630425880000|2021-08-31 16:04:40|||||||||2
1630425890000|2021-08-31 16:04:50|||||||||35
1630425900000|2021-08-31 16:05:00|12721|12709|12723.5|12711.5|12723.5|12711.5|12721|12709|8
1630425910000|2021-08-31 16:05:10|12726|12714|12727.3|12715.3|12727.3|12715.3|12726|12714|19
1630425920000|2021-08-31 16:05:20|12728.5|12716.5|12728.5|12716.5|12728.5|12716.5|12728.5|12716.5|0
1630425930000|2021-08-31 16:05:30|||||||||2
1630425940000|2021-08-31 16:05:40|||||||||2
1630425950000|2021-08-31 16:05:50|||||||||6
1630425960000|2021-08-31 16:06:00|||||||||2
1630425970000|2021-08-31 16:06:10|12728.6|12716.6|12728.6|12716.6|12729.8|12717.8|12728.6|12716.6|6
1630425980000|2021-08-31 16:06:20|||||||||4
1630425990000|2021-08-31 16:06:30|||||||||1
1630426000000|2021-08-31 16:06:40|12731|12719|12731|12719|12731.1|12719.1|12731|12719|29
1630426010000|2021-08-31 16:06:50|12731.1|12719.1|12728.5|12716.5|12731.1|12719.1|12728.5|12716.5|46
1630426020000|2021-08-31 16:07:00|12729.7|12717.7|12728.5|12716.5|12729.7|12717.7|12728.5|12716.5|2
1630426030000|2021-08-31 16:07:10|||||||||4
1630426040000|2021-08-31 16:07:20|||||||||5
1630426050000|2021-08-31 16:07:30|12728.4|12716.4|12723.4|12711.4|12728.4|12716.4|12723.4|12711.4|32
1630426060000|2021-08-31 16:07:40|12722.2|12710.2|12720.9|12708.9|12722.2|12710.2|12720.9|12708.9|3
1630426070000|2021-08-31 16:07:50|12722.2|12710.2|12722.2|12710.2|12722.2|12710.2|12722.2|12710.2|12
1630426080000|2021-08-31 16:08:00|12723.4|12711.4|12723.4|12711.4|12723.4|12711.4|12723.4|12711.4|0
1630426090000|2021-08-31 16:08:10|12722.2|12710.2|12720.9|12708.9|12722.2|12710.2|12720.9|12708.9|2
1630426100000|2021-08-31 16:08:20|||||||||2
1630426120000|2021-08-31 16:08:40|12718.5|12706.5|12717.2|12705.2|12718.5|12706.5|12717.2|12705.2|12
1630426130000|2021-08-31 16:08:50|||||||||1
1630426140000|2021-08-31 16:09:00|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|12717.2|12705.2|2
1630426150000|2021-08-31 16:09:10|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|1
1630426160000|2021-08-31 16:09:20|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|0
1630426170000|2021-08-31 16:09:30|||||||||1
1630426180000|2021-08-31 16:09:40|12718.5|12706.5|12718.5|12706.5|12721|12709|12718.5|12706.5|7
1630426190000|2021-08-31 16:09:50|12719.7|12707.7|12718.5|12706.5|12719.7|12707.7|12718.5|12706.5|5
1630426210000|2021-08-31 16:10:10|12716|12704|12716|12704|12717.3|12705.3|12716|12704|15
1630426230000|2021-08-31 16:10:30|12717.3|12705.3|12717.3|12705.3|12717.3|12705.3|12717.3|12705.3|6
1630426240000|2021-08-31 16:10:40|12718.5|12706.5|12717.3|12705.3|12718.5|12706.5|12717.3|12705.3|1
1630426250000|2021-08-31 16:10:50|12718.5|12706.5|12716.1|12704.1|12718.5|12706.5|12716|12704|5
1630426260000|2021-08-31 16:11:00|12717.3|12705.3|12717.3|12705.3|12717.3|12705.3|12717.3|12705.3|5
1630426270000|2021-08-31 16:11:10|||||||||2
1630426280000|2021-08-31 16:11:20|||||||||1
1630426290000|2021-08-31 16:11:30|12716.1|12704.1|12713.5|12701.5|12716.1|12704.1|12713.5|12701.5|16
1630426300000|2021-08-31 16:11:40|12711.1|12699.1|12711|12699|12712.3|12700.3|12711|12699|6
1630426310000|2021-08-31 16:11:50|12711.1|12699.1|12711.1|12699.1|12711.1|12699.1|12711.1|12699.1|1
1630426320000|2021-08-31 16:12:00|12713.5|12701.5|12713.6|12701.6|12713.6|12701.6|12713.5|12701.5|9
1630426330000|2021-08-31 16:12:10|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|12713.5|12701.5|1
1630426340000|2021-08-31 16:12:20|12711.1|12699.1|12713.5|12701.5|12713.5|12701.5|12711.1|12699.1|8
1630426350000|2021-08-31 16:12:30|12713.6|12701.6|12714.8|12702.8|12714.8|12702.8|12713.6|12701.6|9
1630426360000|2021-08-31 16:12:40|12716|12704|12716|12704|12716|12704|12716|12704|1
1630426370000|2021-08-31 16:12:50|||||||||2
1630426380000|2021-08-31 16:13:00|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|6
1630426390000|2021-08-31 16:13:10|||||||||1
1630426400000|2021-08-31 16:13:20|12718.6|12706.6|12716.1|12704.1|12718.6|12706.6|12716.1|12704.1|6
1630426410000|2021-08-31 16:13:30|||||||||1
1630426420000|2021-08-31 16:13:40|||||||||2
1630426430000|2021-08-31 16:13:50|||||||||1
1630426440000|2021-08-31 16:14:00|12717.4|12705.4|12717.4|12705.4|12717.4|12705.4|12717.4|12705.4|5
1630426450000|2021-08-31 16:14:10|12718.6|12706.6|12721.1|12709.1|12721.1|12709.1|12718.6|12706.6|12
1630426460000|2021-08-31 16:14:20|||||||||2
1630426470000|2021-08-31 16:14:30|||||||||2
1630426480000|2021-08-31 16:14:40|12723.6|12711.6|12721.1|12709.1|12723.6|12711.6|12721.1|12709.1|25
1630426490000|2021-08-31 16:14:50|||||||||5
1630426500000|2021-08-31 16:15:00|12721.2|12709.2|12721.2|12709.2|12721.2|12709.2|12721.2|12709.2|6
1630426510000|2021-08-31 16:15:10|||||||||1
1630426520000|2021-08-31 16:15:20|||||||||2
1630426530000|2021-08-31 16:15:30|12718.7|12706.7|12718.6|12706.6|12718.7|12706.7|12718.6|12706.6|3
1630426540000|2021-08-31 16:15:40|12716.2|12704.2|12714.9|12702.9|12716.2|12704.2|12714.9|12702.9|14
1630426550000|2021-08-31 16:15:50|||||||||10
1630426560000|2021-08-31 16:16:00|12718.6|12706.6|12718.6|12706.6|12718.6|12706.6|12718.6|12706.6|23
1630426570000|2021-08-31 16:16:10|12721.1|12709.1|12719.9|12707.9|12721.1|12709.1|12719.9|12707.9|5
1630426580000|2021-08-31 16:16:20|12721.1|12709.1|12722.4|12710.4|12722.4|12710.4|12721.1|12709.1|5
1630426590000|2021-08-31 16:16:30|12726.1|12714.1|12726.1|12714.1|12726.1|12714.1|12726.1|12714.1|20
1630426610000|2021-08-31 16:16:50|12728.6|12716.6|12723.7|12711.7|12728.6|12716.6|12723.6|12711.6|20
1630426620000|2021-08-31 16:17:00|12723.6|12711.6|12722.4|12710.4|12723.6|12711.6|12721.2|12709.2|12
1630426640000|2021-08-31 16:17:20|12723.6|12711.6|12723.6|12711.6|12723.6|12711.6|12722.4|12710.4|1
1630426650000|2021-08-31 16:17:30|12724.9|12712.9|12725|12713|12725|12713|12724.9|12712.9|1
1630426660000|2021-08-31 16:17:40|12726.2|12714.2|12726.2|12714.2|12726.2|12714.2|12724.9|12712.9|5
1630426670000|2021-08-31 16:17:50|12725|12713|12724.9|12712.9|12725|12713|12724.9|12712.9|7
1630426680000|2021-08-31 16:18:00|12723.7|12711.7|12728.7|12716.7|12728.7|12716.7|12723.7|12711.7|8
1630426690000|2021-08-31 16:18:10|12728.6|12716.6|12728.6|12716.6|12728.6|12716.6|12728.6|12716.6|9
1630426700000|2021-08-31 16:18:20|12728.7|12716.7|12728.7|12716.7|12728.7|12716.7|12728.7|12716.7|14
1630426710000|2021-08-31 16:18:30|12729.9|12717.9|12728.7|12716.7|12729.9|12717.9|12728.7|12716.7|1
1630426720000|2021-08-31 16:18:40|12728.6|12716.6|12727.4|12715.4|12728.6|12716.6|12727.4|12715.4|2
1630426730000|2021-08-31 16:18:50|12728.6|12716.6|12728.7|12716.7|12728.7|12716.7|12728.6|12716.6|13
1630426740000|2021-08-31 16:19:00|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|12727.4|12715.4|1
1630426750000|2021-08-31 16:19:10|12726.2|12714.2|12726.1|12714.1|12726.2|12714.2|12726.1|12714.1|15
1630426770000|2021-08-31 16:19:30|12726.2|12714.2|12726.1|12714.1|12726.2|12714.2|12726.1|12714.1|26
1630426780000|2021-08-31 16:19:40|12727.3|12715.3|12727.3|12715.3|12727.4|12715.4|12727.3|12715.3|13
1630426790000|2021-08-31 16:19:50|12728.5|12716.5|12728.6|12716.6|12731.1|12719.1|12727.3|12715.3|9
1630426800000|2021-08-31 16:20:00|12728.7|12716.7|12728.6|12716.6|12728.7|12716.7|12728.6|12716.6|2
1630426820000|2021-08-31 16:20:20|||||||||1
1630426840000|2021-08-31 16:20:40|||||||||3
1630426850000|2021-08-31 16:20:50|12726.1|12714.1|12726.1|12714.1|12726.1|12714.1|12726.1|12714.1|5
1630426860000|2021-08-31 16:21:00|12726.2|12714.2|12728.6|12716.6|12728.6|12716.6|12726.2|12714.2|5
1630426870000|2021-08-31 16:21:10|||||||||2
1630426880000|2021-08-31 16:21:20|||||||||2
1630426890000|2021-08-31 16:21:30|12726.2|12714.2|12728.6|12716.6|12728.6|12716.6|12726.2|12714.2|2
1630426900000|2021-08-31 16:21:40|12728.7|12716.7|12731.1|12719.1|12731.2|12719.2|12728.7|12716.7|8
1630426920000|2021-08-31 16:22:00|||||||||1
1630426930000|2021-08-31 16:22:10|12733.6|12721.6|12732.4|12720.4|12733.6|12721.6|12732.4|12720.4|23
1630426940000|2021-08-31 16:22:20|||||||||2
1630426950000|2021-08-31 16:22:30|12733.6|12721.6|12733.6|12721.6|12733.7|12721.7|12733.6|12721.6|21
1630426960000|2021-08-31 16:22:40|12733.7|12721.7|12733.6|12721.6|12733.7|12721.7|12732.4|12720.4|15
1630426970000|2021-08-31 16:22:50|12732.4|12720.4|12736.1|12724.1|12736.1|12724.1|12731.2|12719.2|12
1630426980000|2021-08-31 16:23:00|12733.7|12721.7|12733.6|12721.6|12734.9|12722.9|12732.4|12720.4|16
1630426990000|2021-08-31 16:23:10|12732.4|12720.4|12733.7|12721.7|12733.7|12721.7|12731.2|12719.2|24
1630427000000|2021-08-31 16:23:20|12736.1|12724.1|12736.1|12724.1|12736.1|12724.1|12736.1|12724.1|6
1630427010000|2021-08-31 16:23:30|12737.4|12725.4|12736.1|12724.1|12737.4|12725.4|12736.1|12724.1|11
1630427020000|2021-08-31 16:23:40|12734.9|12722.9|12734.9|12722.9|12736.1|12724.1|12733.6|12721.6|29
1630427030000|2021-08-31 16:23:50|||||||||1
1630427040000|2021-08-31 16:24:00|12733.6|12721.6|12733.6|12721.6|12733.6|12721.6|12733.6|12721.6|5
1630427050000|2021-08-31 16:24:10|12732.4|12720.4|12733.6|12721.6|12733.6|12721.6|12731.1|12719.1|22
1630427060000|2021-08-31 16:24:20|12732.4|12720.4|12738.6|12726.6|12738.6|12726.6|12732.4|12720.4|45
1630427090000|2021-08-31 16:24:50|||||||||1
1630427100000|2021-08-31 16:25:00|12737.4|12725.4|12737.4|12725.4|12737.4|12725.4|12737.4|12725.4|2
1630427110000|2021-08-31 16:25:10|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|1
1630427120000|2021-08-31 16:25:20|12737.4|12725.4|12736.1|12724.1|12737.4|12725.4|12736.1|12724.1|2
1630427130000|2021-08-31 16:25:30|12737.4|12725.4|12738.6|12726.6|12738.6|12726.6|12737.4|12725.4|14
1630427140000|2021-08-31 16:25:40|12736.1|12724.1|12736.1|12724.1|12736.1|12724.1|12736.1|12724.1|3
1630427150000|2021-08-31 16:25:50|||||||||1
1630427160000|2021-08-31 16:26:00|12736.2|12724.2|12736.2|12724.2|12736.2|12724.2|12736.2|12724.2|1
1630427170000|2021-08-31 16:26:10|12736.1|12724.1|12736.1|12724.1|12736.2|12724.2|12736.1|12724.1|0
1630427190000|2021-08-31 16:26:30|||||||||1
1630427200000|2021-08-31 16:26:40|12736.2|12724.2|12736.2|12724.2|12736.2|12724.2|12736.2|12724.2|4
1630427210000|2021-08-31 16:26:50|||||||||3
1630427240000|2021-08-31 16:27:20|||||||||3
1630427250000|2021-08-31 16:27:30|12738.7|12726.7|12738.7|12726.7|12738.7|12726.7|12738.7|12726.7|3
1630427260000|2021-08-31 16:27:40|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|1
1630427270000|2021-08-31 16:27:50|12737.5|12725.5|12741.2|12729.2|12741.2|12729.2|12737.5|12725.5|5
1630427290000|2021-08-31 16:28:10|||||||||3
1630427310000|2021-08-31 16:28:30|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|12739.9|12727.9|3
1630427320000|2021-08-31 16:28:40|12738.7|12726.7|12737.5|12725.5|12738.7|12726.7|12737.5|12725.5|5
1630427330000|2021-08-31 16:28:50|12738.7|12726.7|12737.5|12725.5|12738.7|12726.7|12737.5|12725.5|1
1630427340000|2021-08-31 16:29:00|12737.4|12725.4|12736.2|12724.2|12737.4|12725.4|12736.2|12724.2|1
1630427350000|2021-08-31 16:29:10|||||||||14
1630427360000|2021-08-31 16:29:20|||||||||9
1630427370000|2021-08-31 16:29:30|||||||||1
1630427380000|2021-08-31 16:29:40|||||||||10
1630427390000|2021-08-31 16:29:50|||||||||8
1630427400000|2021-08-31 16:30:00|||||||||6
1630427410000|2021-08-31 16:30:10|||||||||11
1630427420000|2021-08-31 16:30:20|||||||||10
1630427430000|2021-08-31 16:30:30|||||||||2
1630427450000|2021-08-31 16:30:50|12728.8|12716.8|12728.9|12716.9|12728.9|12716.9|12728.8|12716.8|17
1630427460000|2021-08-31 16:31:00|12728.8|12716.8|12728.8|12716.8|12728.8|12716.8|12728.8|12716.8|2
1630427470000|2021-08-31 16:31:10|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|12728.8|12716.8|5
1630427480000|2021-08-31 16:31:20|12728.8|12716.8|12727.6|12715.6|12728.9|12716.9|12727.6|12715.6|3
1630427490000|2021-08-31 16:31:30|12726.4|12714.4|12725.1|12713.1|12727.6|12715.6|12725.1|12713.1|59
1630427500000|2021-08-31 16:31:40|12726.4|12714.4|12728.9|12716.9|12728.9|12716.9|12725.1|12713.1|43
1630427510000|2021-08-31 16:31:50|||||||||1
1630427520000|2021-08-31 16:32:00|||||||||2
1630427530000|2021-08-31 16:32:10|||||||||10
1630427540000|2021-08-31 16:32:20|12730.1|12718.1|12728.9|12716.9|12730.1|12718.1|12728.9|12716.9|58
1630427550000|2021-08-31 16:32:30|12738.9|12726.9|12738.9|12726.9|12738.9|12726.9|12738.9|12726.9|9
1630427560000|2021-08-31 16:32:40|12737.6|12725.6|12736.3|12724.3|12737.6|12725.6|12736.3|12724.3|0
1630427570000|2021-08-31 16:32:50|12735.1|12723.1|12735.1|12723.1|12735.1|12723.1|12735.1|12723.1|3
1630427580000|2021-08-31 16:33:00|12743.8|12731.8|12748.9|12736.9|12748.9|12736.9|12743.8|12731.8|54
1630427590000|2021-08-31 16:33:10|12748.8|12736.8|12751.4|12739.4|12751.4|12739.4|12748.8|12736.8|4
1630427600000|2021-08-31 16:33:20|12753.8|12741.8|12748.8|12736.8|12753.8|12741.8|12748.8|12736.8|5
1630427610000|2021-08-31 16:33:30|12748.9|12736.9|12753.8|12741.8|12753.8|12741.8|12748.9|12736.9|5
1630427620000|2021-08-31 16:33:40|12752.6|12740.6|12761.3|12749.3|12761.3|12749.3|12752.6|12740.6|10
1630427630000|2021-08-31 16:33:50|12758.8|12746.8|12757.5|12745.5|12758.8|12746.8|12757.5|12745.5|3
1630427640000|2021-08-31 16:34:00|12756.3|12744.3|12756.2|12744.2|12757.4|12745.4|12753.8|12741.8|17
1630427650000|2021-08-31 16:34:10|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|3
1630427680000|2021-08-31 16:34:40|12751.3|12739.3|12756.3|12744.3|12756.3|12744.3|12751.3|12739.3|11
1630427690000|2021-08-31 16:34:50|12757.6|12745.6|12756.3|12744.3|12758.8|12746.8|12756.3|12744.3|12
1630427700000|2021-08-31 16:35:00|12755.1|12743.1|12755.1|12743.1|12755.1|12743.1|12755.1|12743.1|4
1630427710000|2021-08-31 16:35:10|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|3
1630427720000|2021-08-31 16:35:20|12757.6|12745.6|12756.3|12744.3|12758.8|12746.8|12756.3|12744.3|7
1630427730000|2021-08-31 16:35:30|||||||||1
1630427740000|2021-08-31 16:35:40|12755|12743|12753.8|12741.8|12755|12743|12753.8|12741.8|3
1630427750000|2021-08-31 16:35:50|12755|12743|12755|12743|12755|12743|12755|12743|1
1630427760000|2021-08-31 16:36:00|12756.3|12744.3|12753.8|12741.8|12756.3|12744.3|12753.8|12741.8|21
1630427770000|2021-08-31 16:36:10|12756.2|12744.2|12755|12743|12756.2|12744.2|12753.8|12741.8|9
1630427780000|2021-08-31 16:36:20|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|2
1630427790000|2021-08-31 16:36:30|12756.2|12744.2|12756.2|12744.2|12756.2|12744.2|12756.2|12744.2|3
1630427800000|2021-08-31 16:36:40|12756.3|12744.3|12756.3|12744.3|12757.5|12745.5|12756.3|12744.3|15
1630427820000|2021-08-31 16:37:00|12758.8|12746.8|12758.8|12746.8|12758.8|12746.8|12756.3|12744.3|7
1630427830000|2021-08-31 16:37:10|12755|12743|12755|12743|12755|12743|12755|12743|4
1630427840000|2021-08-31 16:37:20|12753.8|12741.8|12753.8|12741.8|12756.3|12744.3|12753.8|12741.8|6
1630427850000|2021-08-31 16:37:30|||||||||10
1630427860000|2021-08-31 16:37:40|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|12752.6|12740.6|4
1630427870000|2021-08-31 16:37:50|12758.8|12746.8|12758.7|12746.7|12761.3|12749.3|12758.7|12746.7|54
1630427880000|2021-08-31 16:38:00|12760|12748|12753.6|12741.6|12760|12748|12753.6|12741.6|30
1630427890000|2021-08-31 16:38:10|12751.2|12739.2|12751.1|12739.1|12751.2|12739.2|12751.1|12739.1|8
1630427900000|2021-08-31 16:38:20|12749.9|12737.9|12747.5|12735.5|12751.1|12739.1|12747.4|12735.4|14
1630427910000|2021-08-31 16:38:30|12749.9|12737.9|12748.7|12736.7|12749.9|12737.9|12748.6|12736.6|6
1630427920000|2021-08-31 16:38:40|12749.9|12737.9|12749.9|12737.9|12749.9|12737.9|12749.9|12737.9|8
1630427930000|2021-08-31 16:38:50|||||||||1
1630427940000|2021-08-31 16:39:00|12751.2|12739.2|12750|12738|12751.2|12739.2|12749.9|12737.9|2
1630427950000|2021-08-31 16:39:10|12751.2|12739.2|12750|12738|12751.2|12739.2|12750|12738|5
1630427960000|2021-08-31 16:39:20|||||||||1
1630427970000|2021-08-31 16:39:30|||||||||4
1630427980000|2021-08-31 16:39:40|12752.6|12740.6|12753.8|12741.8|12753.8|12741.8|12752.6|12740.6|16
1630427990000|2021-08-31 16:39:50|12755|12743|12755|12743|12755|12743|12753.8|12741.8|11
1630428000000|2021-08-31 16:40:00|12756.2|12744.2|12755|12743|12756.2|12744.2|12755|12743|2
1630428010000|2021-08-31 16:40:10|12756.2|12744.2|12752.5|12740.5|12756.2|12744.2|12752.5|12740.5|23
1630428020000|2021-08-31 16:40:20|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|0
1630428030000|2021-08-31 16:40:30|12753.8|12741.8|12753.8|12741.8|12753.8|12741.8|12753.8|12741.8|2
1630428040000|2021-08-31 16:40:40|12753.7|12741.7|12752.5|12740.5|12753.7|12741.7|12752.5|12740.5|3
1630428060000|2021-08-31 16:41:00|||||||||1
1630428070000|2021-08-31 16:41:10|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|1
1630428080000|2021-08-31 16:41:20|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|12752.5|12740.5|1
1630428090000|2021-08-31 16:41:30|12752.6|12740.6|12751.4|12739.4|12752.6|12740.6|12751.4|12739.4|20
1630428100000|2021-08-31 16:41:40|12751.3|12739.3|12748.8|12736.8|12751.3|12739.3|12748.8|12736.8|8
1630428110000|2021-08-31 16:41:50|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|12746.3|12734.3|5
1630428120000|2021-08-31 16:42:00|12746.4|12734.4|12748.9|12736.9|12748.9|12736.9|12746.4|12734.4|8
1630428130000|2021-08-31 16:42:10|12748.8|12736.8|12747.6|12735.6|12748.8|12736.8|12747.6|12735.6|5
1630428140000|2021-08-31 16:42:20|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|1
1630428150000|2021-08-31 16:42:30|12747.6|12735.6|12750.1|12738.1|12751.4|12739.4|12747.6|12735.6|14
1630428160000|2021-08-31 16:42:40|12748.9|12736.9|12746.3|12734.3|12748.9|12736.9|12746.3|12734.3|17
1630428170000|2021-08-31 16:42:50|||||||||1
1630428180000|2021-08-31 16:43:00|12747.5|12735.5|12747.6|12735.6|12748.8|12736.8|12747.5|12735.5|2
1630428190000|2021-08-31 16:43:10|12747.5|12735.5|12746.3|12734.3|12748.8|12736.8|12746.3|12734.3|7
1630428200000|2021-08-31 16:43:20|12745|12733|12746.3|12734.3|12746.3|12734.3|12745|12733|7
1630428210000|2021-08-31 16:43:30|12747.5|12735.5|12748.8|12736.8|12748.8|12736.8|12747.5|12735.5|3
1630428220000|2021-08-31 16:43:40|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|12751.3|12739.3|7
1630428230000|2021-08-31 16:43:50|12748.8|12736.8|12750|12738|12751.3|12739.3|12747.6|12735.6|28
1630428240000|2021-08-31 16:44:00|12751.2|12739.2|12751.2|12739.2|12752.4|12740.4|12751.2|12739.2|3
1630428250000|2021-08-31 16:44:10|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|12752.4|12740.4|10
1630428260000|2021-08-31 16:44:20|12751.1|12739.1|12748.6|12736.6|12751.1|12739.1|12748.5|12736.5|20
1630428270000|2021-08-31 16:44:30|12748.7|12736.7|12758.5|12746.5|12763.5|12751.5|12748.7|12736.7|41
1630428280000|2021-08-31 16:44:40|12759.7|12747.7|12759.7|12747.7|12759.7|12747.7|12759.7|12747.7|4
1630428290000|2021-08-31 16:44:50|12757.3|12745.3|12757.2|12745.2|12757.3|12745.3|12757.2|12745.2|12
1630428300000|2021-08-31 16:45:00|12757.3|12745.3|12756|12744|12758.5|12746.5|12756|12744|5
1630428310000|2021-08-31 16:45:10|12757.2|12745.2|12756|12744|12757.2|12745.2|12756|12744|16
1630428320000|2021-08-31 16:45:20|||||||||2
1630428330000|2021-08-31 16:45:30|12754.7|12742.7|12754.7|12742.7|12754.7|12742.7|12754.7|12742.7|2
1630428340000|2021-08-31 16:45:40|12756|12744|12756|12744|12756|12744|12756|12744|12
1630428350000|2021-08-31 16:45:50|||||||||2
1630428370000|2021-08-31 16:46:10|12754.7|12742.7|12756|12744|12756|12744|12754.7|12742.7|5
1630428380000|2021-08-31 16:46:20|12753.5|12741.5|12753.5|12741.5|12753.5|12741.5|12753.5|12741.5|8
1630428400000|2021-08-31 16:46:40|12756|12744|12756|12744|12756|12744|12756|12744|15
1630428410000|2021-08-31 16:46:50|12753.5|12741.5|12753.5|12741.5|12753.5|12741.5|12753.5|12741.5|2
1630428420000|2021-08-31 16:47:00|12754.7|12742.7|12756|12744|12756|12744|12754.7|12742.7|1
1630428430000|2021-08-31 16:47:10|12758.6|12746.6|12758.5|12746.5|12758.6|12746.6|12758.5|12746.5|19
1630428440000|2021-08-31 16:47:20|12757.3|12745.3|12757.3|12745.3|12757.3|12745.3|12757.3|12745.3|5
1630428450000|2021-08-31 16:47:30|12757.2|12745.2|12757.2|12745.2|12757.3|12745.3|12756|12744|2
1630428460000|2021-08-31 16:47:40|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|12758.5|12746.5|0
1630428470000|2021-08-31 16:47:50|12757.2|12745.2|12757.2|12745.2|12757.2|12745.2|12757.2|12745.2|2
1630428480000|2021-08-31 16:48:00|12758.5|12746.5|12757.3|12745.3|12758.5|12746.5|12757.3|12745.3|3
1630428490000|2021-08-31 16:48:10|||||||||1
1630428500000|2021-08-31 16:48:20|||||||||1
1630428510000|2021-08-31 16:48:30|||||||||8
1630428530000|2021-08-31 16:48:50|||||||||2
1630428540000|2021-08-31 16:49:00|12756|12744|12756|12744|12756|12744|12756|12744|1
1630428550000|2021-08-31 16:49:10|12757.3|12745.3|12758.5|12746.5|12758.5|12746.5|12756|12744|22
1630428560000|2021-08-31 16:49:20|12757.3|12745.3|12757.3|12745.3|12757.3|12745.3|12757.3|12745.3|3
1630428570000|2021-08-31 16:49:30|12756.1|12744.1|12756.1|12744.1|12757.3|12745.3|12756.1|12744.1|6
1630428590000|2021-08-31 16:49:50|||||||||9
1630428600000|2021-08-31 16:50:00|12756|12744|12756|12744|12756|12744|12756|12744|17
1630428610000|2021-08-31 16:50:10|||||||||4
1630428620000|2021-08-31 16:50:20|12753.5|12741.5|12751|12739|12753.5|12741.5|12751|12739|22
1630428630000|2021-08-31 16:50:30|12751.1|12739.1|12754.8|12742.8|12754.8|12742.8|12751.1|12739.1|3
1630428640000|2021-08-31 16:50:40|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|0
1630428650000|2021-08-31 16:50:50|||||||||2
1630428660000|2021-08-31 16:51:00|||||||||1
1630428670000|2021-08-31 16:51:10|12754.8|12742.8|12754.8|12742.8|12754.8|12742.8|12754.8|12742.8|2
1630428680000|2021-08-31 16:51:20|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|8
1630428690000|2021-08-31 16:51:30|12754.8|12742.8|12754.9|12742.9|12754.9|12742.9|12753.6|12741.6|1
1630428710000|2021-08-31 16:51:50|12756.1|12744.1|12754.9|12742.9|12756.1|12744.1|12754.9|12742.9|2
1630428720000|2021-08-31 16:52:00|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|12753.7|12741.7|0
1630428730000|2021-08-31 16:52:10|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|12753.6|12741.6|0
1630428740000|2021-08-31 16:52:20|12751.1|12739.1|12751.1|12739.1|12751.1|12739.1|12751.1|12739.1|6
1630428750000|2021-08-31 16:52:30|12751.2|12739.2|12748.6|12736.6|12752.4|12740.4|12748.6|12736.6|5
1630428760000|2021-08-31 16:52:40|||||||||2
1630428780000|2021-08-31 16:53:00|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|6
1630428790000|2021-08-31 16:53:10|12748.6|12736.6|12748.6|12736.6|12748.6|12736.6|12747.4|12735.4|1
1630428800000|2021-08-31 16:53:20|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|12747.4|12735.4|2
1630428810000|2021-08-31 16:53:30|||||||||2
1630428820000|2021-08-31 16:53:40|||||||||2
1630428830000|2021-08-31 16:53:50|12746.2|12734.2|12746.1|12734.1|12747.4|12735.4|12746.1|12734.1|12
1630428840000|2021-08-31 16:54:00|12744.9|12732.9|12743.7|12731.7|12744.9|12732.9|12743.7|12731.7|11
1630428850000|2021-08-31 16:54:10|12742.4|12730.4|12741.2|12729.2|12742.4|12730.4|12741.2|12729.2|12
1630428860000|2021-08-31 16:54:20|12738.8|12726.8|12740|12728|12740|12728|12738.8|12726.8|19
1630428870000|2021-08-31 16:54:30|12738.8|12726.8|12737.6|12725.6|12740|12728|12736.3|12724.3|22
1630428880000|2021-08-31 16:54:40|12738.8|12726.8|12736.3|12724.3|12738.8|12726.8|12736.3|12724.3|11
1630428890000|2021-08-31 16:54:50|||||||||1
1630428900000|2021-08-31 16:55:00|||||||||1
1630428910000|2021-08-31 16:55:10|12735.1|12723.1|12736.3|12724.3|12736.3|12724.3|12735.1|12723.1|2
1630428920000|2021-08-31 16:55:20|12735|12723|12736.3|12724.3|12736.3|12724.3|12733.8|12721.8|14
1630428930000|2021-08-31 16:55:30|12735.1|12723.1|12733.9|12721.9|12735.1|12723.1|12733.8|12721.8|11
1630428940000|2021-08-31 16:55:40|12735.1|12723.1|12733.8|12721.8|12735.1|12723.1|12733.8|12721.8|6
1630428950000|2021-08-31 16:55:50|12736.3|12724.3|12733.9|12721.9|12736.3|12724.3|12733.9|12721.9|14
1630428960000|2021-08-31 16:56:00|12736.3|12724.3|12736.3|12724.3|12736.3|12724.3|12733.8|12721.8|7
1630428970000|2021-08-31 16:56:10|12736.4|12724.4|12738.8|12726.8|12738.8|12726.8|12736.3|12724.3|14
1630428980000|2021-08-31 16:56:20|12737.6|12725.6|12736.3|12724.3|12738.8|12726.8|12736.3|12724.3|18
1630428990000|2021-08-31 16:56:30|12733.9|12721.9|12735.1|12723.1|12735.1|12723.1|12733.9|12721.9|8
1630429000000|2021-08-31 16:56:40|12736.4|12724.4|12736.3|12724.3|12736.4|12724.4|12736.3|12724.3|8
1630429010000|2021-08-31 16:56:50|12736.4|12724.4|12736.4|12724.4|12736.4|12724.4|12736.4|12724.4|4
1630429020000|2021-08-31 16:57:00|12738.9|12726.9|12736.4|12724.4|12738.9|12726.9|12736.4|12724.4|15
1630429030000|2021-08-31 16:57:10|12735.2|12723.2|12736.4|12724.4|12736.4|12724.4|12735.2|12723.2|13
1630429040000|2021-08-31 16:57:20|12735.2|12723.2|12736.4|12724.4|12736.4|12724.4|12735.2|12723.2|1
1630429060000|2021-08-31 16:57:40|12733.9|12721.9|12735.1|12723.1|12735.1|12723.1|12733.9|12721.9|2
1630429070000|2021-08-31 16:57:50|12736.4|12724.4|12736.4|12724.4|12736.4|12724.4|12736.4|12724.4|4
1630429080000|2021-08-31 16:58:00|||||||||1
1630429090000|2021-08-31 16:58:10|||||||||3
1630429100000|2021-08-31 16:58:20|12735.2|12723.2|12735.1|12723.1|12735.2|12723.2|12735.1|12723.1|10
1630429110000|2021-08-31 16:58:30|12736.4|12724.4|12736.3|12724.3|12736.4|12724.4|12734|12722|14
1630429120000|2021-08-31 16:58:40|12736.4|12724.4|12735.2|12723.2|12736.4|12724.4|12735.2|12723.2|19
1630429130000|2021-08-31 16:58:50|12734|12722|12734|12722|12736.5|12724.5|12734|12722|3
1630429140000|2021-08-31 16:59:00|12735.2|12723.2|12734|12722|12736.5|12724.5|12734|12722|14
1630429150000|2021-08-31 16:59:10|12733.9|12721.9|12734|12722|12734|12722|12732.7|12720.7|14
1630429160000|2021-08-31 16:59:20|||||||||1
1630429170000|2021-08-31 16:59:30|||||||||12
1630429180000|2021-08-31 16:59:40|||||||||7
1630429190000|2021-08-31 16:59:50|12735.2|12723.2|12735.2|12723.2|12735.2|12723.2|12735.2|12723.2|10
1630429200000|2021-08-31 17:00:00|12736.5|12724.5|12736.5|12724.5|12736.5|12724.5|12736.5|12724.5|15
1630429210000|2021-08-31 17:00:10|12736.4|12724.4|12731.5|12719.5|12736.4|12724.4|12731.5|12719.5|15
1630429220000|2021-08-31 17:00:20|12729|12717|12729|12717|12729|12717|12729|12717|28
1630429230000|2021-08-31 17:00:30|12730.2|12718.2|12729|12717|12730.2|12718.2|12729|12717|24
1630429240000|2021-08-31 17:00:40|12731.5|12719.5|12731.5|12719.5|12731.5|12719.5|12731.5|12719.5|3
1630429260000|2021-08-31 17:01:00|12729|12717|12731.5|12719.5|12731.5|12719.5|12729|12717|19
1630429270000|2021-08-31 17:01:10|12729|12717|12729|12717|12731.5|12719.5|12729|12717|29
1630429280000|2021-08-31 17:01:20|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|19
1630429290000|2021-08-31 17:01:30|12726.4|12714.4|12721.4|12709.4|12726.4|12714.4|12721.4|12709.4|13
1630429300000|2021-08-31 17:01:40|12720.2|12708.2|12718.9|12706.9|12720.2|12708.2|12718.9|12706.9|14
1630429310000|2021-08-31 17:01:50|12716.5|12704.5|12716.5|12704.5|12718.9|12706.9|12716.5|12704.5|26
1630429320000|2021-08-31 17:02:00|12718.9|12706.9|12720.2|12708.2|12721.5|12709.5|12718.9|12706.9|17
1630429330000|2021-08-31 17:02:10|12721.4|12709.4|12721.5|12709.5|12721.5|12709.5|12721.4|12709.4|15
1630429340000|2021-08-31 17:02:20|12721.4|12709.4|12721.4|12709.4|12721.4|12709.4|12721.4|12709.4|1
1630429350000|2021-08-31 17:02:30|12720.2|12708.2|12720.2|12708.2|12720.2|12708.2|12719|12707|12
1630429360000|2021-08-31 17:02:40|12721.4|12709.4|12720.3|12708.3|12721.4|12709.4|12719|12707|3
1630429370000|2021-08-31 17:02:50|12720.2|12708.2|12720.2|12708.2|12720.2|12708.2|12719|12707|2
1630429380000|2021-08-31 17:03:00|12719|12707|12717.7|12705.7|12720.2|12708.2|12717.7|12705.7|5
1630429390000|2021-08-31 17:03:10|12716.5|12704.5|12716.5|12704.5|12716.5|12704.5|12716.5|12704.5|1
1630429400000|2021-08-31 17:03:20|12717.7|12705.7|12717.7|12705.7|12717.7|12705.7|12717.7|12705.7|3
1630429410000|2021-08-31 17:03:30|12719|12707|12717.7|12705.7|12719|12707|12717.7|12705.7|13
1630429430000|2021-08-31 17:03:50|12719|12707|12714|12702|12719|12707|12714|12702|14
1630429440000|2021-08-31 17:04:00|12715.3|12703.3|12715.3|12703.3|12715.3|12703.3|12715.2|12703.2|18
1630429450000|2021-08-31 17:04:10|12716.5|12704.5|12715.2|12703.2|12716.5|12704.5|12714.1|12702.1|10
1630429460000|2021-08-31 17:04:20|12716.5|12704.5|12721.5|12709.5|12721.5|12709.5|12716.5|12704.5|31
1630429470000|2021-08-31 17:04:30|12723.9|12711.9|12724|12712|12724|12712|12723.9|12711.9|12
1630429480000|2021-08-31 17:04:40|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|19
1630429500000|2021-08-31 17:05:00|12724|12712|12719|12707|12724|12712|12719|12707|6
1630429510000|2021-08-31 17:05:10|12721.5|12709.5|12721.5|12709.5|12721.5|12709.5|12721.5|12709.5|9
1630429520000|2021-08-31 17:05:20|12720.3|12708.3|12720.3|12708.3|12720.3|12708.3|12719|12707|3
1630429540000|2021-08-31 17:05:40|12721.5|12709.5|12720.3|12708.3|12721.5|12709.5|12720.3|12708.3|1
1630429550000|2021-08-31 17:05:50|12721.5|12709.5|12720.3|12708.3|12721.5|12709.5|12720.3|12708.3|2
1630429560000|2021-08-31 17:06:00|12719|12707|12719|12707|12720.3|12708.3|12719|12707|4
1630429570000|2021-08-31 17:06:10|12719.1|12707.1|12721.5|12709.5|12721.5|12709.5|12719|12707|49
1630429580000|2021-08-31 17:06:20|12725.2|12713.2|12726.5|12714.5|12726.5|12714.5|12725.2|12713.2|53
1630429590000|2021-08-31 17:06:30|12725.3|12713.3|12724|12712|12725.3|12713.3|12724|12712|1
1630429600000|2021-08-31 17:06:40|12726.5|12714.5|12729|12717|12729|12717|12726.5|12714.5|7
1630429610000|2021-08-31 17:06:50|12727.8|12715.8|12724.1|12712.1|12727.8|12715.8|12724.1|12712.1|9
1630429630000|2021-08-31 17:07:10|||||||||3
1630429640000|2021-08-31 17:07:20|||||||||1
1630429650000|2021-08-31 17:07:30|12722.8|12710.8|12721.6|12709.6|12722.8|12710.8|12721.6|12709.6|9
1630429670000|2021-08-31 17:07:50|||||||||1
1630429680000|2021-08-31 17:08:00|12720.4|12708.4|12721.6|12709.6|12721.6|12709.6|12720.4|12708.4|6
1630429710000|2021-08-31 17:08:30|12720.4|12708.4|12719.1|12707.1|12720.4|12708.4|12719.1|12707.1|0
1630429720000|2021-08-31 17:08:40|||||||||5
1630429730000|2021-08-31 17:08:50|||||||||1
1630429740000|2021-08-31 17:09:00|12721.6|12709.6|12721.6|12709.6|12721.6|12709.6|12721.6|12709.6|2
1630429750000|2021-08-31 17:09:10|12721.7|12709.7|12721.7|12709.7|12721.7|12709.7|12721.6|12709.6|21
1630429760000|2021-08-31 17:09:20|12721.6|12709.6|12719.1|12707.1|12721.7|12709.7|12719.1|12707.1|38
1630429770000|2021-08-31 17:09:30|12720.5|12708.5|12721.6|12709.6|12721.6|12709.6|12720.4|12708.4|1
1630429780000|2021-08-31 17:09:40|12720.4|12708.4|12720.4|12708.4|12720.4|12708.4|12720.4|12708.4|6
1630429790000|2021-08-31 17:09:50|12721.6|12709.6|12721.6|12709.6|12721.6|12709.6|12721.6|12709.6|2
1630429800000|2021-08-31 17:10:00|12721.7|12709.7|12720.4|12708.4|12721.7|12709.7|12720.4|12708.4|4
1630429810000|2021-08-31 17:10:10|12721.7|12709.7|12721.7|12709.7|12721.7|12709.7|12721.7|12709.7|0
1630429820000|2021-08-31 17:10:20|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|12719.2|12707.2|8
1630429840000|2021-08-31 17:10:40|12721.7|12709.7|12721.7|12709.7|12721.7|12709.7|12721.7|12709.7|3
1630429850000|2021-08-31 17:10:50|12724.2|12712.2|12724.2|12712.2|12724.2|12712.2|12724.2|12712.2|19
1630429870000|2021-08-31 17:11:10|12722.9|12710.9|12722.9|12710.9|12722.9|12710.9|12722.9|12710.9|8
1630429880000|2021-08-31 17:11:20|12724.1|12712.1|12722.9|12710.9|12724.1|12712.1|12722.9|12710.9|6
1630429890000|2021-08-31 17:11:30|12724.2|12712.2|12725.4|12713.4|12725.4|12713.4|12724.2|12712.2|25
1630429900000|2021-08-31 17:11:40|12724.2|12712.2|12732.9|12720.9|12732.9|12720.9|12724.2|12712.2|35
1630429910000|2021-08-31 17:11:50|12732.8|12720.8|12730.4|12718.4|12732.8|12720.8|12730.4|12718.4|8
1630429920000|2021-08-31 17:12:00|12729.1|12717.1|12731.6|12719.6|12731.7|12719.7|12729.1|12717.1|21
1630429930000|2021-08-31 17:12:10|12730.4|12718.4|12730.4|12718.4|12730.4|12718.4|12729.2|12717.2|12
1630429940000|2021-08-31 17:12:20|12731.6|12719.6|12729.1|12717.1|12732.9|12720.9|12729.1|12717.1|9
1630429950000|2021-08-31 17:12:30|12729.2|12717.2|12731.7|12719.7|12731.7|12719.7|12729.2|12717.2|4
1630429960000|2021-08-31 17:12:40|12734.1|12722.1|12734.1|12722.1|12734.1|12722.1|12734.1|12722.1|6
1630429970000|2021-08-31 17:12:50|12732.9|12720.9|12731.7|12719.7|12732.9|12720.9|12731.7|12719.7|8
1630429980000|2021-08-31 17:13:00|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|12731.7|12719.7|3
1630429990000|2021-08-31 17:13:10|12731.7|12719.7|12734.1|12722.1|12734.1|12722.1|12731.7|12719.7|7
1630430010000|2021-08-31 17:13:30|12736.6|12724.6|12736.6|12724.6|12736.6|12724.6|12736.6|12724.6|3
1630430020000|2021-08-31 17:13:40|||||||||2
1630430040000|2021-08-31 17:14:00|12736.7|12724.7|12736.6|12724.6|12736.7|12724.7|12736.6|12724.6|4
1630430050000|2021-08-31 17:14:10|||||||||1
1630430070000|2021-08-31 17:14:30|||||||||10
1630430080000|2021-08-31 17:14:40|12734.2|12722.2|12734.2|12722.2|12734.2|12722.2|12734.1|12722.1|10
1630430100000|2021-08-31 17:15:00|12731.7|12719.7|12729.2|12717.2|12731.7|12719.7|12729.2|12717.2|14
1630430110000|2021-08-31 17:15:10|||||||||1
1630430120000|2021-08-31 17:15:20|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|12730.5|12718.5|10
1630430130000|2021-08-31 17:15:30|12730.5|12718.5|12731.7|12719.7|12731.7|12719.7|12730.4|12718.4|0
1630430140000|2021-08-31 17:15:40|12731.8|12719.8|12734.2|12722.2|12734.2|12722.2|12731.8|12719.8|12
1630430160000|2021-08-31 17:16:00|||||||||7
1630430190000|2021-08-31 17:16:30|12733|12721|12734.2|12722.2|12734.2|12722.2|12733|12721|8
1630430200000|2021-08-31 17:16:40|12731.7|12719.7|12734.2|12722.2|12734.2|12722.2|12731.7|12719.7|7
1630430210000|2021-08-31 17:16:50|12731.7|12719.7|12733|12721|12733|12721|12731.7|12719.7|10
1630430220000|2021-08-31 17:17:00|12732.9|12720.9|12733|12721|12733|12721|12732.9|12720.9|1
1630430230000|2021-08-31 17:17:10|12734.2|12722.2|12734.2|12722.2|12734.2|12722.2|12734.2|12722.2|0
1630430240000|2021-08-31 17:17:20|||||||||7
1630430250000|2021-08-31 17:17:30|12739.2|12727.2|12739.2|12727.2|12739.2|12727.2|12739.2|12727.2|89
1630430260000|2021-08-31 17:17:40|||||||||2
1630430270000|2021-08-31 17:17:50|12744.2|12732.2|12744.2|12732.2|12744.2|12732.2|12744.2|12732.2|9
1630430280000|2021-08-31 17:18:00|12743|12731|12744.2|12732.2|12744.2|12732.2|12743|12731|8
1630430290000|2021-08-31 17:18:10|||||||||11
1630430300000|2021-08-31 17:18:20|12746.7|12734.7|12746.7|12734.7|12749.2|12737.2|12746.7|12734.7|12
1630430310000|2021-08-31 17:18:30|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|12745.4|12733.4|4
1630430320000|2021-08-31 17:18:40|12744.2|12732.2|12743|12731|12744.2|12732.2|12743|12731|12
1630430330000|2021-08-31 17:18:50|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|3
1630430340000|2021-08-31 17:19:00|||||||||4
1630430350000|2021-08-31 17:19:10|||||||||1
1630430370000|2021-08-31 17:19:30|||||||||2
1630430380000|2021-08-31 17:19:40|12743|12731|12743|12731|12744.3|12732.3|12743|12731|5
1630430390000|2021-08-31 17:19:50|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|12741.8|12729.8|2
1630430400000|2021-08-31 17:20:00|12741.7|12729.7|12740.5|12728.5|12741.7|12729.7|12740.5|12728.5|5
1630430410000|2021-08-31 17:20:10|12741.7|12729.7|12741.8|12729.8|12741.8|12729.8|12741.7|12729.7|1
1630430430000|2021-08-31 17:20:30|12743|12731|12743|12731|12743|12731|12743|12731|2
1630430440000|2021-08-31 17:20:40|12744.2|12732.2|12741.8|12729.8|12744.2|12732.2|12741.8|12729.8|7
1630430450000|2021-08-31 17:20:50|||||||||3
1630430470000|2021-08-31 17:21:10|||||||||2
1630430480000|2021-08-31 17:21:20|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|8
1630430490000|2021-08-31 17:21:30|12736.8|12724.8|12735.6|12723.6|12736.8|12724.8|12735.6|12723.6|10
1630430500000|2021-08-31 17:21:40|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|3
1630430510000|2021-08-31 17:21:50|12738|12726|12738|12726|12738|12726|12736.8|12724.8|2
1630430520000|2021-08-31 17:22:00|12739.2|12727.2|12738|12726|12739.3|12727.3|12738|12726|4
1630430530000|2021-08-31 17:22:10|||||||||2
1630430540000|2021-08-31 17:22:20|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|12736.8|12724.8|2
1630430550000|2021-08-31 17:22:30|||||||||3
1630430560000|2021-08-31 17:22:40|12734.3|12722.3|12734.3|12722.3|12734.3|12722.3|12734.3|12722.3|7
1630430570000|2021-08-31 17:22:50|||||||||6
1630430580000|2021-08-31 17:23:00|12735.5|12723.5|12734.3|12722.3|12735.5|12723.5|12734.3|12722.3|4
1630430590000|2021-08-31 17:23:10|12731.8|12719.8|12731.8|12719.8|12731.8|12719.8|12731.8|12719.8|8
1630430600000|2021-08-31 17:23:20|||||||||2
1630430620000|2021-08-31 17:23:40|12730.6|12718.6|12729.3|12717.3|12730.6|12718.6|12729.3|12717.3|9
1630430630000|2021-08-31 17:23:50|12728|12716|12728|12716|12728|12716|12728|12716|9
1630430640000|2021-08-31 17:24:00|12729.3|12717.3|12728|12716|12729.3|12717.3|12728|12716|1
1630430650000|2021-08-31 17:24:10|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|3
1630430660000|2021-08-31 17:24:20|||||||||5
1630430670000|2021-08-31 17:24:30|12730.5|12718.5|12729.3|12717.3|12730.5|12718.5|12729.3|12717.3|14
1630430680000|2021-08-31 17:24:40|||||||||9
1630430690000|2021-08-31 17:24:50|12726.8|12714.8|12726.8|12714.8|12726.8|12714.8|12726.8|12714.8|14
1630430700000|2021-08-31 17:25:00|||||||||2
1630430710000|2021-08-31 17:25:10|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|10
1630430720000|2021-08-31 17:25:20|12726.8|12714.8|12729.3|12717.3|12729.3|12717.3|12726.8|12714.8|3
1630430730000|2021-08-31 17:25:30|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|12728.1|12716.1|0
1630430750000|2021-08-31 17:25:50|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|0
1630430760000|2021-08-31 17:26:00|12728.1|12716.1|12729.3|12717.3|12729.3|12717.3|12728.1|12716.1|7
1630430780000|2021-08-31 17:26:20|||||||||1
1630430790000|2021-08-31 17:26:30|12728.1|12716.1|12729.3|12717.3|12729.3|12717.3|12728.1|12716.1|10
1630430800000|2021-08-31 17:26:40|||||||||1
1630430820000|2021-08-31 17:27:00|12726.9|12714.9|12726.8|12714.8|12726.9|12714.9|12726.8|12714.8|4
1630430830000|2021-08-31 17:27:10|||||||||3
1630430840000|2021-08-31 17:27:20|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|16
1630430850000|2021-08-31 17:27:30|12724.3|12712.3|12724.3|12712.3|12725.6|12713.6|12724.3|12712.3|19
1630430860000|2021-08-31 17:27:40|||||||||5
1630430880000|2021-08-31 17:28:00|||||||||1
1630430890000|2021-08-31 17:28:10|||||||||9
1630430900000|2021-08-31 17:28:20|||||||||2
1630430910000|2021-08-31 17:28:30|||||||||11
1630430930000|2021-08-31 17:28:50|||||||||1
1630430950000|2021-08-31 17:29:10|||||||||1
1630430960000|2021-08-31 17:29:20|||||||||2
1630430980000|2021-08-31 17:29:40|||||||||10
1630430990000|2021-08-31 17:29:50|||||||||3
1630431000000|2021-08-31 17:30:00|||||||||7
1630431010000|2021-08-31 17:30:10|12729.3|12717.3|12730.6|12718.6|12731.8|12719.8|12729.3|12717.3|10
1630431020000|2021-08-31 17:30:20|12729.3|12717.3|12730.5|12718.5|12730.5|12718.5|12729.3|12717.3|0
1630431030000|2021-08-31 17:30:30|12729.3|12717.3|12731.8|12719.8|12731.8|12719.8|12729.3|12717.3|24
1630431040000|2021-08-31 17:30:40|||||||||1
1630431060000|2021-08-31 17:31:00|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|12729.3|12717.3|14
1630431070000|2021-08-31 17:31:10|12728.1|12716.1|12726.8|12714.8|12728.1|12716.1|12726.8|12714.8|58
1630431080000|2021-08-31 17:31:20|12725.6|12713.6|12726.8|12714.8|12726.8|12714.8|12725.6|12713.6|8
1630431090000|2021-08-31 17:31:30|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|3
1630431100000|2021-08-31 17:31:40|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|7
1630431110000|2021-08-31 17:31:50|12725.6|12713.6|12726.9|12714.9|12726.9|12714.9|12725.6|12713.6|33
1630431120000|2021-08-31 17:32:00|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|7
1630431140000|2021-08-31 17:32:20|12726.9|12714.9|12726.8|12714.8|12728.1|12716.1|12726.8|12714.8|11
1630431150000|2021-08-31 17:32:30|12725.6|12713.6|12726.9|12714.9|12726.9|12714.9|12724.4|12712.4|7
1630431160000|2021-08-31 17:32:40|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|9
1630431180000|2021-08-31 17:33:00|12731.9|12719.9|12731.9|12719.9|12731.9|12719.9|12731.9|12719.9|3
1630431190000|2021-08-31 17:33:10|12734.4|12722.4|12731.9|12719.9|12734.4|12722.4|12731.9|12719.9|13
1630431200000|2021-08-31 17:33:20|12730.6|12718.6|12731.9|12719.9|12733.2|12721.2|12730.6|12718.6|8
1630431210000|2021-08-31 17:33:30|12734.4|12722.4|12736.8|12724.8|12736.8|12724.8|12734.3|12722.3|16
1630431220000|2021-08-31 17:33:40|12734.3|12722.3|12734.3|12722.3|12734.3|12722.3|12734.3|12722.3|8
1630431230000|2021-08-31 17:33:50|12731.9|12719.9|12731.9|12719.9|12731.9|12719.9|12731.9|12719.9|8
1630431240000|2021-08-31 17:34:00|12734.4|12722.4|12734.4|12722.4|12735.7|12723.7|12734.4|12722.4|7
1630431250000|2021-08-31 17:34:10|12736.9|12724.9|12739.4|12727.4|12739.4|12727.4|12736.9|12724.9|10
1630431270000|2021-08-31 17:34:30|12736.9|12724.9|12731.9|12719.9|12736.9|12724.9|12731.9|12719.9|14
1630431280000|2021-08-31 17:34:40|12733.2|12721.2|12733.2|12721.2|12734.4|12722.4|12733.2|12721.2|9
1630431290000|2021-08-31 17:34:50|||||||||2
1630431300000|2021-08-31 17:35:00|12734.4|12722.4|12731.9|12719.9|12734.4|12722.4|12731.9|12719.9|1
1630431320000|2021-08-31 17:35:20|||||||||1
1630431330000|2021-08-31 17:35:30|||||||||3
1630431340000|2021-08-31 17:35:40|||||||||8
1630431350000|2021-08-31 17:35:50|||||||||1
1630431360000|2021-08-31 17:36:00|12734.4|12722.4|12736.9|12724.9|12736.9|12724.9|12733.1|12721.1|6
1630431370000|2021-08-31 17:36:10|12735.6|12723.6|12736.9|12724.9|12736.9|12724.9|12735.6|12723.6|5
1630431380000|2021-08-31 17:36:20|12735.6|12723.6|12734.4|12722.4|12735.6|12723.6|12734.4|12722.4|5
1630431390000|2021-08-31 17:36:30|12733.2|12721.2|12727|12715|12734.4|12722.4|12727|12715|14
1630431400000|2021-08-31 17:36:40|12725.8|12713.8|12727|12715|12727|12715|12725.8|12713.8|19
1630431410000|2021-08-31 17:36:50|12725.8|12713.8|12725.8|12713.8|12725.8|12713.8|12725.8|12713.8|3
1630431420000|2021-08-31 17:37:00|||||||||3
1630431430000|2021-08-31 17:37:10|12727|12715|12727|12715|12727|12715|12727|12715|8
1630431440000|2021-08-31 17:37:20|12728.3|12716.3|12727|12715|12728.3|12716.3|12727|12715|5
1630431450000|2021-08-31 17:37:30|12728.3|12716.3|12728.2|12716.2|12729.5|12717.5|12728.2|12716.2|9
1630431460000|2021-08-31 17:37:40|12727|12715|12728.2|12716.2|12728.2|12716.2|12727|12715|4
1630431470000|2021-08-31 17:37:50|12729.5|12717.5|12730.7|12718.7|12730.8|12718.8|12729.5|12717.5|8
1630431480000|2021-08-31 17:38:00|12730.8|12718.8|12732|12720|12732|12720|12730.8|12718.8|0
1630431490000|2021-08-31 17:38:10|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|12727.1|12715.1|23
1630431500000|2021-08-31 17:38:20|12730.7|12718.7|12730.8|12718.8|12730.8|12718.8|12730.7|12718.7|7
1630431510000|2021-08-31 17:38:30|12730.7|12718.7|12729.5|12717.5|12730.7|12718.7|12729.5|12717.5|0
1630431520000|2021-08-31 17:38:40|12730.8|12718.8|12730.7|12718.7|12730.8|12718.8|12730.7|12718.7|1
1630431530000|2021-08-31 17:38:50|12730.8|12718.8|12730.8|12718.8|12730.8|12718.8|12730.8|12718.8|1
1630431540000|2021-08-31 17:39:00|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|12730.7|12718.7|2
1630431550000|2021-08-31 17:39:10|||||||||1
1630431560000|2021-08-31 17:39:20|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|2
1630431570000|2021-08-31 17:39:30|||||||||1
1630431580000|2021-08-31 17:39:40|||||||||2
1630431590000|2021-08-31 17:39:50|12732|12720|12732|12720|12732|12720|12732|12720|16
1630431600000|2021-08-31 17:40:00|12730.7|12718.7|12730.7|12718.7|12732|12720|12730.7|12718.7|3
1630431610000|2021-08-31 17:40:10|12732|12720|12730.8|12718.8|12732|12720|12730.8|12718.8|7
1630431620000|2021-08-31 17:40:20|12732|12720|12732|12720|12734.6|12722.6|12732|12720|69
1630431630000|2021-08-31 17:40:30|12732.1|12720.1|12734.5|12722.5|12734.5|12722.5|12732|12720|16
1630431640000|2021-08-31 17:40:40|12735.8|12723.8|12734.5|12722.5|12735.8|12723.8|12734.5|12722.5|8
1630431650000|2021-08-31 17:40:50|12732|12720|12729.5|12717.5|12732|12720|12729.5|12717.5|12
1630431660000|2021-08-31 17:41:00|12728.2|12716.2|12727|12715|12728.2|12716.2|12727|12715|9
1630431670000|2021-08-31 17:41:10|12728.3|12716.3|12728.3|12716.3|12728.3|12716.3|12727|12715|11
1630431680000|2021-08-31 17:41:20|12727|12715|12727|12715|12727|12715|12727|12715|1
1630431690000|2021-08-31 17:41:30|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|2
1630431700000|2021-08-31 17:41:40|12728.3|12716.3|12729.5|12717.5|12729.5|12717.5|12728.3|12716.3|8
1630431710000|2021-08-31 17:41:50|12730.8|12718.8|12729.5|12717.5|12730.8|12718.8|12729.5|12717.5|7
1630431720000|2021-08-31 17:42:00|12729.6|12717.6|12729.5|12717.5|12729.6|12717.6|12729.5|12717.5|12
1630431730000|2021-08-31 17:42:10|||||||||4
1630431740000|2021-08-31 17:42:20|12728.3|12716.3|12729.5|12717.5|12729.5|12717.5|12728.3|12716.3|6
1630431750000|2021-08-31 17:42:30|12730.8|12718.8|12729.5|12717.5|12730.8|12718.8|12729.5|12717.5|11
1630431760000|2021-08-31 17:42:40|||||||||3
1630431770000|2021-08-31 17:42:50|12729.6|12717.6|12729.5|12717.5|12729.6|12717.6|12729.5|12717.5|4
1630431780000|2021-08-31 17:43:00|12729.6|12717.6|12729.5|12717.5|12729.6|12717.6|12729.5|12717.5|4
1630431790000|2021-08-31 17:43:10|12729.6|12717.6|12729.6|12717.6|12729.6|12717.6|12729.6|12717.6|9
1630431800000|2021-08-31 17:43:20|12729.5|12717.5|12729.5|12717.5|12729.6|12717.6|12729.5|12717.5|2
1630431810000|2021-08-31 17:43:30|12728.3|12716.3|12727|12715|12728.3|12716.3|12727|12715|8
1630431820000|2021-08-31 17:43:40|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|12727|12715|3
1630431830000|2021-08-31 17:43:50|12729.4|12717.4|12729.5|12717.5|12729.5|12717.5|12728.3|12716.3|4
1630431840000|2021-08-31 17:44:00|12732|12720|12732|12720|12732|12720|12730.8|12718.8|2
1630431850000|2021-08-31 17:44:10|12734.5|12722.5|12732.1|12720.1|12734.5|12722.5|12732|12720|15
1630431860000|2021-08-31 17:44:20|12732|12720|12732|12720|12732.1|12720.1|12732|12720|2
1630431870000|2021-08-31 17:44:30|||||||||14
1630431890000|2021-08-31 17:44:50|||||||||2
1630431900000|2021-08-31 17:45:00|12729.6|12717.6|12729.5|12717.5|12729.6|12717.6|12729.5|12717.5|11
1630431920000|2021-08-31 17:45:20|12727|12715|12728.2|12716.2|12728.2|12716.2|12727|12715|60
1630431930000|2021-08-31 17:45:30|12727|12715|12727|12715|12727|12715|12727|12715|0
1630431950000|2021-08-31 17:45:50|||||||||1
1630431960000|2021-08-31 17:46:00|||||||||8
1630431970000|2021-08-31 17:46:10|12728.3|12716.3|12729.5|12717.5|12729.5|12717.5|12728.3|12716.3|32
1630431980000|2021-08-31 17:46:20|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|3
1630431990000|2021-08-31 17:46:30|12727|12715|12725.6|12713.6|12727|12715|12725.6|12713.6|34
1630432000000|2021-08-31 17:46:40|12724.4|12712.4|12725.6|12713.6|12729.4|12717.4|12724.4|12712.4|49
1630432010000|2021-08-31 17:46:50|12724.4|12712.4|12725.7|12713.7|12725.7|12713.7|12724.4|12712.4|7
1630432020000|2021-08-31 17:47:00|12725.6|12713.6|12724.5|12712.5|12725.6|12713.6|12724.4|12712.4|5
1630432030000|2021-08-31 17:47:10|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|47
1630432060000|2021-08-31 17:47:40|12724.5|12712.5|12724.4|12712.4|12724.5|12712.5|12724.4|12712.4|21
1630432080000|2021-08-31 17:48:00|12724.5|12712.5|12724.4|12712.4|12724.5|12712.5|12724.4|12712.4|46
1630432090000|2021-08-31 17:48:10|12724.5|12712.5|12726.9|12714.9|12727|12715|12724.5|12712.5|11
1630432110000|2021-08-31 17:48:30|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|5
1630432120000|2021-08-31 17:48:40|12724.5|12712.5|12724.5|12712.5|12724.5|12712.5|12724.5|12712.5|0
1630432130000|2021-08-31 17:48:50|12727|12715|12727|12715|12727|12715|12727|12715|18
1630432140000|2021-08-31 17:49:00|12726.9|12714.9|12727|12715|12727|12715|12726.9|12714.9|17
1630432150000|2021-08-31 17:49:10|12724.5|12712.5|12727|12715|12727|12715|12724.5|12712.5|21
1630432160000|2021-08-31 17:49:20|||||||||9
1630432170000|2021-08-31 17:49:30|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|19
1630432180000|2021-08-31 17:49:40|||||||||2
1630432190000|2021-08-31 17:49:50|12728.2|12716.2|12727|12715|12729.5|12717.5|12727|12715|9
1630432200000|2021-08-31 17:50:00|12727.1|12715.1|12727.1|12715.1|12727.1|12715.1|12725.9|12713.9|24
1630432210000|2021-08-31 17:50:10|12729.6|12717.6|12727.1|12715.1|12729.6|12717.6|12727.1|12715.1|4
1630432230000|2021-08-31 17:50:30|||||||||1
1630432240000|2021-08-31 17:50:40|12728.4|12716.4|12729.6|12717.6|12729.6|12717.6|12728.4|12716.4|15
1630432250000|2021-08-31 17:50:50|||||||||4
1630432260000|2021-08-31 17:51:00|12732.1|12720.1|12734.6|12722.6|12734.6|12722.6|12732.1|12720.1|47
1630432270000|2021-08-31 17:51:10|12733.4|12721.4|12734.6|12722.6|12734.7|12722.7|12732.2|12720.2|35
1630432280000|2021-08-31 17:51:20|12734.7|12722.7|12733.4|12721.4|12734.7|12722.7|12733.4|12721.4|27
1630432290000|2021-08-31 17:51:30|12734.7|12722.7|12732.2|12720.2|12734.7|12722.7|12732.2|12720.2|4
1630432300000|2021-08-31 17:51:40|||||||||3
1630432310000|2021-08-31 17:51:50|12729.7|12717.7|12729.7|12717.7|12729.7|12717.7|12729.7|12717.7|29
1630432320000|2021-08-31 17:52:00|||||||||6
1630432330000|2021-08-31 17:52:10|12730.9|12718.9|12729.7|12717.7|12730.9|12718.9|12729.7|12717.7|18
1630432340000|2021-08-31 17:52:20|12729.6|12717.6|12727.2|12715.2|12729.6|12717.6|12724.7|12712.7|11
1630432350000|2021-08-31 17:52:30|12726|12714|12725.9|12713.9|12726|12714|12725.9|12713.9|4
1630432360000|2021-08-31 17:52:40|12724.7|12712.7|12724.7|12712.7|12724.7|12712.7|12724.7|12712.7|11
1630432370000|2021-08-31 17:52:50|||||||||28
1630432380000|2021-08-31 17:53:00|||||||||6
1630432390000|2021-08-31 17:53:10|||||||||11
1630432400000|2021-08-31 17:53:20|||||||||3
1630432410000|2021-08-31 17:53:30|12727.2|12715.2|12727.2|12715.2|12727.2|12715.2|12727.2|12715.2|22
1630432420000|2021-08-31 17:53:40|12724.7|12712.7|12724.7|12712.7|12726|12714|12724.7|12712.7|7
1630432430000|2021-08-31 17:53:50|12725.9|12713.9|12728.4|12716.4|12728.5|12716.5|12725.9|12713.9|17
1630432440000|2021-08-31 17:54:00|12729.7|12717.7|12729.7|12717.7|12729.7|12717.7|12729.7|12717.7|9
1630432450000|2021-08-31 17:54:10|12727.2|12715.2|12728.4|12716.4|12729.6|12717.6|12727.2|12715.2|9
1630432460000|2021-08-31 17:54:20|12727.2|12715.2|12727.2|12715.2|12729.7|12717.7|12727.2|12715.2|19
1630432470000|2021-08-31 17:54:30|12725.9|12713.9|12724.7|12712.7|12725.9|12713.9|12724.7|12712.7|11
1630432480000|2021-08-31 17:54:40|12725.9|12713.9|12725.9|12713.9|12725.9|12713.9|12725.9|12713.9|10
1630432490000|2021-08-31 17:54:50|12727.2|12715.2|12724.7|12712.7|12727.2|12715.2|12723.5|12711.5|16
1630432500000|2021-08-31 17:55:00|12723.5|12711.5|12724.7|12712.7|12724.7|12712.7|12723.5|12711.5|15
1630432510000|2021-08-31 17:55:10|||||||||15
1630432520000|2021-08-31 17:55:20|||||||||13
1630432530000|2021-08-31 17:55:30|12724.8|12712.8|12724.7|12712.7|12724.8|12712.8|12724.7|12712.7|63
1630432540000|2021-08-31 17:55:40|12723.5|12711.5|12722.2|12710.2|12723.5|12711.5|12722.2|12710.2|34
1630432550000|2021-08-31 17:55:50|12723.4|12711.4|12722.2|12710.2|12723.5|12711.5|12722.2|12710.2|23
1630432560000|2021-08-31 17:56:00|||||||||11
1630432570000|2021-08-31 17:56:10|12722.3|12710.3|12722.3|12710.3|12722.3|12710.3|12722.3|12710.3|8
1630432580000|2021-08-31 17:56:20|12721|12709|12719.8|12707.8|12721|12709|12719.8|12707.8|26
1630432590000|2021-08-31 17:56:30|12721|12709|12719.8|12707.8|12721|12709|12717.3|12705.3|32
1630432600000|2021-08-31 17:56:40|12718.6|12706.6|12719.8|12707.8|12719.8|12707.8|12718.6|12706.6|29
1630432610000|2021-08-31 17:56:50|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|12717.3|12705.3|7
1630432620000|2021-08-31 17:57:00|12717.3|12705.3|12714.8|12702.8|12717.3|12705.3|12714.8|12702.8|38
1630432630000|2021-08-31 17:57:10|||||||||9
1630432640000|2021-08-31 17:57:20|||||||||26
1630432650000|2021-08-31 17:57:30|||||||||6
1630432660000|2021-08-31 17:57:40|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|19
1630432670000|2021-08-31 17:57:50|12714.6|12702.6|12714.6|12702.6|12714.7|12702.7|12714.6|12702.6|26
1630432680000|2021-08-31 17:58:00|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|12714.7|12702.7|4
1630432690000|2021-08-31 17:58:10|12714.6|12702.6|12714.6|12702.6|12714.6|12702.6|12714.6|12702.6|38
1630432700000|2021-08-31 17:58:20|12712.2|12700.2|12712.2|12700.2|12712.2|12700.2|12712.2|12700.2|28
1630432710000|2021-08-31 17:58:30|||||||||7
1630432720000|2021-08-31 17:58:40|12711|12699|12712.2|12700.2|12712.2|12700.2|12709.7|12697.7|7
1630432730000|2021-08-31 17:58:50|12714.7|12702.7|12712.2|12700.2|12714.7|12702.7|12712.2|12700.2|8
1630432740000|2021-08-31 17:59:00|12713.5|12701.5|12712.3|12700.3|12713.5|12701.5|12712.2|12700.2|40
1630432750000|2021-08-31 17:59:10|12712.2|12700.2|12709.7|12697.7|12712.2|12700.2|12709.7|12697.7|47
1630432760000|2021-08-31 17:59:20|||||||||74
1630432770000|2021-08-31 17:59:30|12709.8|12697.8|12712.2|12700.2|12719.6|12707.6|12709.6|12697.6|226
1630432780000|2021-08-31 17:59:40|12714.8|12702.8|12717.3|12705.3|12719.7|12707.7|12714.7|12702.7|195
1630432790000|2021-08-31 17:59:50|12717.2|12705.2|12724.8|12712.8|12724.8|12712.8|12717.2|12705.2|198
1630432800000|2021-08-31 18:00:00|12727.2|12715.2|12729.8|12717.8|12739.6|12727.6|12727.2|12715.2|111
1630432810000|2021-08-31 18:00:10|12731|12719|12732.3|12720.3|12732.3|12720.3|12729.8|12717.8|89
1630432820000|2021-08-31 18:00:20|12731.1|12719.1|12731.1|12719.1|12732.3|12720.3|12729.8|12717.8|22
1630432830000|2021-08-31 18:00:30|12731|12719|12729.8|12717.8|12732.3|12720.3|12729.8|12717.8|50
1630432840000|2021-08-31 18:00:40|12731.1|12719.1|12727.4|12715.4|12731.1|12719.1|12727.3|12715.3|16
1630432850000|2021-08-31 18:00:50|12729.8|12717.8|12731.1|12719.1|12732.3|12720.3|12729.8|12717.8|157
1630432860000|2021-08-31 18:01:00|12732.4|12720.4|12734.7|12722.7|12734.8|12722.8|12729.9|12717.9|226
1630432870000|2021-08-31 18:01:10|12737.2|12725.2|12734.7|12722.7|12737.2|12725.2|12733.4|12721.4|32
1630432880000|2021-08-31 18:01:20|12734.6|12722.6|12730.9|12718.9|12734.6|12722.6|12730.9|12718.9|28
1630432890000|2021-08-31 18:01:30|12730.8|12718.8|12729.6|12717.6|12730.8|12718.8|12729.6|12717.6|5
1630432900000|2021-08-31 18:01:40|12730.8|12718.8|12732.1|12720.1|12732.1|12720.1|12729.6|12717.6|7
1630432910000|2021-08-31 18:01:50|||||||||6
1630432920000|2021-08-31 18:02:00|12733.3|12721.3|12735.9|12723.9|12737.1|12725.1|12733.3|12721.3|33
1630432930000|2021-08-31 18:02:10|12737.1|12725.1|12739.6|12727.6|12739.6|12727.6|12737.1|12725.1|15
1630432940000|2021-08-31 18:02:20|12737.2|12725.2|12737.2|12725.2|12737.2|12725.2|12735.9|12723.9|8
1630432950000|2021-08-31 18:02:30|12737.1|12725.1|12734.6|12722.6|12737.1|12725.1|12734.6|12722.6|8
1630432960000|2021-08-31 18:02:40|12733.4|12721.4|12733.4|12721.4|12733.4|12721.4|12733.4|12721.4|18
1630432970000|2021-08-31 18:02:50|12732.2|12720.2|12734.6|12722.6|12734.6|12722.6|12732.1|12720.1|14
1630432980000|2021-08-31 18:03:00|12735.8|12723.8|12735.7|12723.7|12735.8|12723.8|12734.4|12722.4|56
1630432990000|2021-08-31 18:03:10|12734.5|12722.5|12735.7|12723.7|12735.7|12723.7|12734.4|12722.4|4
1630433000000|2021-08-31 18:03:20|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|0
1630433010000|2021-08-31 18:03:30|||||||||10
1630433020000|2021-08-31 18:03:40|12734.5|12722.5|12734.5|12722.5|12734.5|12722.5|12734.5|12722.5|13
1630433030000|2021-08-31 18:03:50|||||||||2
1630433040000|2021-08-31 18:04:00|12733.2|12721.2|12732|12720|12734.4|12722.4|12732|12720|17
1630433050000|2021-08-31 18:04:10|12734.6|12722.6|12734.6|12722.6|12734.6|12722.6|12734.6|12722.6|10
1630433060000|2021-08-31 18:04:20|12734.5|12722.5|12733.3|12721.3|12734.5|12722.5|12733.2|12721.2|34
1630433070000|2021-08-31 18:04:30|12733.2|12721.2|12730.8|12718.8|12733.2|12721.2|12730.8|12718.8|11
1630433080000|2021-08-31 18:04:40|12729.5|12717.5|12732|12720|12732|12720|12729.5|12717.5|3
1630433090000|2021-08-31 18:04:50|12731.8|12719.8|12724.5|12712.5|12731.8|12719.8|12724.5|12712.5|18
1630503000000|2021-09-01 13:30:00|12727.7|12715.7|12721|12709|12741.3|12721.3|12718.4|12706.4|172
1630503010000|2021-09-01 13:30:10|12719.8|12707.8|12731.1|12719.1|12732.4|12720.4|12718.6|12706.6|71
1630503020000|2021-09-01 13:30:20|12728.7|12716.7|12731.1|12719.1|12731.1|12719.1|12724.8|12712.8|60
1630503030000|2021-09-01 13:30:30|12731|12719|12733.6|12721.6|12733.6|12721.6|12728.6|12716.6|35
1630503040000|2021-09-01 13:30:40|12732.4|12720.4|12733.8|12721.8|12733.8|12721.8|12728.8|12716.8|36
1630503050000|2021-09-01 13:30:50|12736.3|12724.3|12732.6|12720.6|12736.3|12724.3|12731.4|12719.4|24
1630503060000|2021-09-01 13:31:00|12733.8|12721.8|12736.3|12724.3|12736.3|12724.3|12732.6|12720.6|13
1630503070000|2021-09-01 13:31:10|12737.5|12725.5|12741.3|12729.3|12741.3|12729.3|12736.4|12724.4|24
1630503080000|2021-09-01 13:31:20|12741.4|12729.4|12737.6|12725.6|12741.4|12729.4|12736.4|12724.4|75
1630503090000|2021-09-01 13:31:30|12738.9|12726.9|12736.3|12724.3|12738.9|12726.9|12733.9|12721.9|39
1630503100000|2021-09-01 13:31:40|12737.6|12725.6|12742.5|12730.5|12743.7|12731.7|12737.6|12725.6|24
1630503110000|2021-09-01 13:31:50|12743.7|12731.7|12745|12733|12747.5|12735.5|12743.7|12731.7|12
1630503120000|2021-09-01 13:32:00|12743.8|12731.8|12748.7|12736.7|12749.9|12737.9|12742.5|12730.5|13
1630503130000|2021-09-01 13:32:10|12747.5|12735.5|12742.5|12730.5|12749.9|12737.9|12742.5|12730.5|46
1630503140000|2021-09-01 13:32:20|12743.7|12731.7|12745|12733|12745|12733|12743.7|12731.7|6
1630503150000|2021-09-01 13:32:30|12744.9|12732.9|12741.1|12729.1|12744.9|12732.9|12741.1|12729.1|29
1630503160000|2021-09-01 13:32:40|12741.2|12729.2|12741.2|12729.2|12744.8|12732.8|12741.2|12729.2|22
1630503170000|2021-09-01 13:32:50|12741.1|12729.1|12741.1|12729.1|12741.1|12729.1|12741.1|12729.1|18
1630503180000|2021-09-01 13:33:00|||||||||22
1630503190000|2021-09-01 13:33:10|12743.6|12731.6|12744.9|12732.9|12744.9|12732.9|12743.6|12731.6|14
1630503200000|2021-09-01 13:33:20|12743.6|12731.6|12740.9|12728.9|12743.6|12731.6|12740.9|12728.9|7
1630503210000|2021-09-01 13:33:30|12741|12729|12743.5|12731.5|12743.5|12731.5|12741|12729|8
1630503220000|2021-09-01 13:33:40|12743.4|12731.4|12744.6|12732.6|12744.6|12732.6|12743.4|12731.4|20
1630503230000|2021-09-01 13:33:50|12744.7|12732.7|12745.8|12733.8|12745.9|12733.9|12744.7|12732.7|4
1630503240000|2021-09-01 13:34:00|12743.3|12731.3|12743.4|12731.4|12743.4|12731.4|12743.3|12731.3|6
1630503250000|2021-09-01 13:34:10|12745.8|12733.8|12743.3|12731.3|12745.8|12733.8|12743.3|12731.3|27
1630503260000|2021-09-01 13:34:20|12743.1|12731.1|12743.3|12731.3|12743.3|12731.3|12743.1|12731.1|7
1630503270000|2021-09-01 13:34:30|||||||||4
1630503280000|2021-09-01 13:34:40|12743.1|12731.1|12743.2|12731.2|12743.2|12731.2|12743.1|12731.1|18
1630503290000|2021-09-01 13:34:50|||||||||3
1630503300000|2021-09-01 13:35:00|12738.4|12726.4|12735.9|12723.9|12738.4|12726.4|12734.7|12722.7|23
1630503310000|2021-09-01 13:35:10|12734.7|12722.7|12732.3|12720.3|12735.9|12723.9|12731.1|12719.1|20
1630503320000|2021-09-01 13:35:20|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|12735.9|12723.9|21
1630503330000|2021-09-01 13:35:30|12737.2|12725.2|12739.6|12727.6|12739.6|12727.6|12737.2|12725.2|12
1630503350000|2021-09-01 13:35:50|12738.4|12726.4|12737.2|12725.2|12738.4|12726.4|12736|12724|10
1630503360000|2021-09-01 13:36:00|12736|12724|12733.5|12721.5|12736|12724|12733.5|12721.5|11
1630503370000|2021-09-01 13:36:10|||||||||7
1630503380000|2021-09-01 13:36:20|12731|12719|12729.7|12717.7|12731|12719|12729.7|12717.7|15
1630503390000|2021-09-01 13:36:30|12729.6|12717.6|12728.4|12716.4|12729.6|12717.6|12728.4|12716.4|1
1630503400000|2021-09-01 13:36:40|12728.5|12716.5|12726|12714|12728.5|12716.5|12726|12714|28
1630503410000|2021-09-01 13:36:50|12724.8|12712.8|12723.6|12711.6|12724.8|12712.8|12723.6|12711.6|11
1630503420000|2021-09-01 13:37:00|12722.4|12710.4|12723.6|12711.6|12723.6|12711.6|12722.4|12710.4|0
1630503430000|2021-09-01 13:37:10|||||||||2
1630503440000|2021-09-01 13:37:20|12726|12714|12726|12714|12726.1|12714.1|12723.6|12711.6|34
1630503450000|2021-09-01 13:37:30|12726.1|12714.1|12730.9|12718.9|12730.9|12718.9|12726.1|12714.1|10
1630503480000|2021-09-01 13:38:00|12731|12719|12739.7|12727.7|12739.7|12727.7|12731|12719|22
1630503490000|2021-09-01 13:38:10|12740.9|12728.9|12742.1|12730.1|12742.1|12730.1|12740.9|12728.9|12
1630503500000|2021-09-01 13:38:20|12741|12729|12742.2|12730.2|12742.2|12730.2|12740.9|12728.9|2
1630503510000|2021-09-01 13:38:30|12741|12729|12741|12729|12742.2|12730.2|12741|12729|4
1630503520000|2021-09-01 13:38:40|12743.5|12731.5|12743.5|12731.5|12743.5|12731.5|12743.5|12731.5|6
1630503530000|2021-09-01 13:38:50|12746|12734|12746|12734|12746|12734|12746|12734|3
1630503540000|2021-09-01 13:39:00|12746.1|12734.1|12743.6|12731.6|12746.1|12734.1|12742.4|12730.4|10
1630503550000|2021-09-01 13:39:10|12742.4|12730.4|12744.9|12732.9|12744.9|12732.9|12742.4|12730.4|3
1630503560000|2021-09-01 13:39:20|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|1
1630503570000|2021-09-01 13:39:30|12744.9|12732.9|12743.6|12731.6|12746.1|12734.1|12742.5|12730.5|12
1630503580000|2021-09-01 13:39:40|12742.4|12730.4|12742.5|12730.5|12742.5|12730.5|12742.4|12730.4|2
1630503590000|2021-09-01 13:39:50|12742.4|12730.4|12742.5|12730.5|12742.5|12730.5|12742.4|12730.4|0
1630503600000|2021-09-01 13:40:00|12742.4|12730.4|12746.2|12734.2|12749.9|12737.9|12742.4|12730.4|10
1630503610000|2021-09-01 13:40:10|12746.1|12734.1|12744.9|12732.9|12746.2|12734.2|12742.4|12730.4|17
1630503620000|2021-09-01 13:40:20|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|12746.1|12734.1|0
1630503630000|2021-09-01 13:40:30|12747.4|12735.4|12746.2|12734.2|12747.4|12735.4|12746.2|12734.2|5
1630503640000|2021-09-01 13:40:40|12746.1|12734.1|12752.4|12740.4|12752.4|12740.4|12746.1|12734.1|17
1630503650000|2021-09-01 13:40:50|12751.2|12739.2|12753.8|12741.8|12753.8|12741.8|12751.2|12739.2|3
1630503660000|2021-09-01 13:41:00|12756.3|12744.3|12761.2|12749.2|12762.4|12750.4|12756.3|12744.3|59
1630503670000|2021-09-01 13:41:10|12758.8|12746.8|12763.8|12751.8|12763.8|12751.8|12757.5|12745.5|37
1630503680000|2021-09-01 13:41:20|12762.6|12750.6|12758.7|12746.7|12762.6|12750.6|12758.7|12746.7|19
1630503690000|2021-09-01 13:41:30|12760|12748|12753.8|12741.8|12760|12748|12752.6|12740.6|38
1630503700000|2021-09-01 13:41:40|12751.4|12739.4|12750.1|12738.1|12751.4|12739.4|12748.9|12736.9|23
1630503710000|2021-09-01 13:41:50|12748.8|12736.8|12746.3|12734.3|12748.9|12736.9|12746.3|12734.3|3
1630503720000|2021-09-01 13:42:00|12743.8|12731.8|12743.9|12731.9|12743.9|12731.9|12738.8|12726.8|21
1630503730000|2021-09-01 13:42:10|12741.4|12729.4|12738.8|12726.8|12741.4|12729.4|12736.4|12724.4|20
1630503740000|2021-09-01 13:42:20|12737.6|12725.6|12733.9|12721.9|12737.6|12725.6|12733.9|12721.9|10
1630503760000|2021-09-01 13:42:40|12731.5|12719.5|12731.4|12719.4|12731.5|12719.5|12730.2|12718.2|29
1630503770000|2021-09-01 13:42:50|12728.9|12716.9|12731.5|12719.5|12731.5|12719.5|12728.9|12716.9|10
1630503780000|2021-09-01 13:43:00|12733.9|12721.9|12733.9|12721.9|12736.4|12724.4|12732.7|12720.7|21
1630503790000|2021-09-01 13:43:10|12732.7|12720.7|12728.9|12716.9|12732.7|12720.7|12726.5|12714.5|16
1630503800000|2021-09-01 13:43:20|12731.4|12719.4|12731.4|12719.4|12731.5|12719.5|12731.4|12719.4|10
1630503810000|2021-09-01 13:43:30|12730.2|12718.2|12730.1|12718.1|12730.2|12718.2|12730.1|12718.1|2
1630503820000|2021-09-01 13:43:40|||||||||1
1630503830000|2021-09-01 13:43:50|12730.2|12718.2|12731.4|12719.4|12731.4|12719.4|12729|12717|4
1630503840000|2021-09-01 13:44:00|12730.1|12718.1|12731.4|12719.4|12731.4|12719.4|12730.1|12718.1|8
1630503850000|2021-09-01 13:44:10|12735.1|12723.1|12736.4|12724.4|12736.4|12724.4|12733.9|12721.9|25
1630503860000|2021-09-01 13:44:20|12736.3|12724.3|12736.3|12724.3|12736.3|12724.3|12736.3|12724.3|0
1630503870000|2021-09-01 13:44:30|12736.4|12724.4|12743.8|12731.8|12743.9|12731.9|12736.3|12724.3|21
1630503880000|2021-09-01 13:44:40|12743.9|12731.9|12743.8|12731.8|12743.9|12731.9|12743.8|12731.8|2
1630503890000|2021-09-01 13:44:50|12743.9|12731.9|12743.8|12731.8|12743.9|12731.9|12742.6|12730.6|15
1630503900000|2021-09-01 13:45:00|12741.4|12729.4|12746.3|12734.3|12751.2|12739.2|12741.3|12729.3|45
1630503910000|2021-09-01 13:45:10|12743.9|12731.9|12746.3|12734.3|12746.3|12734.3|12743.9|12731.9|9
1630503920000|2021-09-01 13:45:20|12743.9|12731.9|12742.6|12730.6|12743.9|12731.9|12742.6|12730.6|3
1630503930000|2021-09-01 13:45:30|12741.4|12729.4|12740.1|12728.1|12741.4|12729.4|12740.1|12728.1|6
1630503940000|2021-09-01 13:45:40|12742.5|12730.5|12742.6|12730.6|12742.6|12730.6|12741.3|12729.3|8
1630503950000|2021-09-01 13:45:50|12742.5|12730.5|12746.2|12734.2|12746.3|12734.3|12742.4|12730.4|22
1630503960000|2021-09-01 13:46:00|12746.3|12734.3|12747.4|12735.4|12748.7|12736.7|12746.3|12734.3|13
1630503970000|2021-09-01 13:46:10|12748.7|12736.7|12742.5|12730.5|12748.7|12736.7|12742.4|12730.4|17
1630503980000|2021-09-01 13:46:20|12746.2|12734.2|12743.7|12731.7|12746.2|12734.2|12741.3|12729.3|12
1630503990000|2021-09-01 13:46:30|12745|12733|12746.2|12734.2|12746.2|12734.2|12745|12733|3
1630504000000|2021-09-01 13:46:40|12748.7|12736.7|12746.2|12734.2|12748.7|12736.7|12746.2|12734.2|2
1630504010000|2021-09-01 13:46:50|12746.1|12734.1|12748.6|12736.6|12748.6|12736.6|12746.1|12734.1|25
1630504020000|2021-09-01 13:47:00|12741.2|12729.2|12744.9|12732.9|12744.9|12732.9|12741.2|12729.2|6
1630504030000|2021-09-01 13:47:10|12743.7|12731.7|12738.6|12726.6|12743.7|12731.7|12738.6|12726.6|17
1630504040000|2021-09-01 13:47:20|12737.4|12725.4|12741.1|12729.1|12741.1|12729.1|12736.2|12724.2|3
1630504050000|2021-09-01 13:47:30|12742.3|12730.3|12738.6|12726.6|12743.6|12731.6|12738.6|12726.6|28
1630504060000|2021-09-01 13:47:40|12737.4|12725.4|12736.2|12724.2|12737.4|12725.4|12736.2|12724.2|4
1630504070000|2021-09-01 13:47:50|12738.7|12726.7|12738.7|12726.7|12738.7|12726.7|12738.7|12726.7|3
1630504080000|2021-09-01 13:48:00|12743.7|12731.7|12741.1|12729.1|12743.7|12731.7|12741.1|12729.1|13
1630504090000|2021-09-01 13:48:10|12741.2|12729.2|12737.4|12725.4|12742.4|12730.4|12737.4|12725.4|11
1630504100000|2021-09-01 13:48:20|12736.2|12724.2|12736.2|12724.2|12737.4|12725.4|12736.2|12724.2|3
1630504110000|2021-09-01 13:48:30|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|4
1630504120000|2021-09-01 13:48:40|12731.3|12719.3|12731.3|12719.3|12731.3|12719.3|12730|12718|2
1630504130000|2021-09-01 13:48:50|12733.8|12721.8|12731.3|12719.3|12733.8|12721.8|12731.3|12719.3|5
1630504140000|2021-09-01 13:49:00|12733.8|12721.8|12731.3|12719.3|12733.8|12721.8|12731.3|12719.3|4
1630504150000|2021-09-01 13:49:10|12733.7|12721.7|12732.5|12720.5|12733.8|12721.8|12732.5|12720.5|6
1630504160000|2021-09-01 13:49:20|12732.6|12720.6|12733.8|12721.8|12733.8|12721.8|12732.5|12720.5|1
1630504170000|2021-09-01 13:49:30|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12731.2|12719.2|12
1630504180000|2021-09-01 13:49:40|12732.4|12720.4|12732.5|12720.5|12732.5|12720.5|12732.4|12720.4|3
1630504190000|2021-09-01 13:49:50|12731.3|12719.3|12733.7|12721.7|12733.7|12721.7|12731.2|12719.2|12
1630504200000|2021-09-01 13:50:00|12732.5|12720.5|12732.5|12720.5|12732.5|12720.5|12731.2|12719.2|5
1630504210000|2021-09-01 13:50:10|12731.3|12719.3|12725.1|12713.1|12731.3|12719.3|12723.8|12711.8|28
1630504220000|2021-09-01 13:50:20|12722.6|12710.6|12723.8|12711.8|12726.3|12714.3|12722.6|12710.6|24
1630504230000|2021-09-01 13:50:30|12726.3|12714.3|12736.2|12724.2|12736.2|12724.2|12726.2|12714.2|23
1630504240000|2021-09-01 13:50:40|12734.9|12722.9|12738.7|12726.7|12738.7|12726.7|12734.9|12722.9|5
1630504250000|2021-09-01 13:50:50|12742.4|12730.4|12741.2|12729.2|12742.4|12730.4|12741.1|12729.1|28
1630504260000|2021-09-01 13:51:00|12741.1|12729.1|12738.8|12726.8|12741.1|12729.1|12738.7|12726.7|18
1630504270000|2021-09-01 13:51:10|12738.7|12726.7|12736.2|12724.2|12738.7|12726.7|12736.2|12724.2|6
1630504280000|2021-09-01 13:51:20|12737.4|12725.4|12741.2|12729.2|12742.4|12730.4|12737.4|12725.4|41
1630504290000|2021-09-01 13:51:30|12738.8|12726.8|12738.7|12726.7|12738.8|12726.8|12738.7|12726.7|9
1630504300000|2021-09-01 13:51:40|12738.8|12726.8|12740|12728|12740|12728|12738.8|12726.8|11
1630504310000|2021-09-01 13:51:50|12736.3|12724.3|12736.3|12724.3|12736.3|12724.3|12736.3|12724.3|21
1630504320000|2021-09-01 13:52:00|12740|12728|12743.7|12731.7|12743.7|12731.7|12738.8|12726.8|18
1630504330000|2021-09-01 13:52:10|12743.8|12731.8|12743.9|12731.9|12743.9|12731.9|12743.8|12731.8|17
1630504340000|2021-09-01 13:52:20|12745.1|12733.1|12743.8|12731.8|12745.1|12733.1|12743.8|12731.8|18
1630504350000|2021-09-01 13:52:30|12741.3|12729.3|12736.4|12724.4|12741.3|12729.3|12736.3|12724.3|16
1630504360000|2021-09-01 13:52:40|12736.3|12724.3|12736.4|12724.4|12736.4|12724.4|12736.3|12724.3|11
1630504370000|2021-09-01 13:52:50|12733.9|12721.9|12731.4|12719.4|12735.1|12723.1|12731.4|12719.4|24
1630504380000|2021-09-01 13:53:00|12729|12717|12726.5|12714.5|12729|12717|12726.5|12714.5|18
1630504390000|2021-09-01 13:53:10|||||||||5
1630504400000|2021-09-01 13:53:20|12725.2|12713.2|12731.5|12719.5|12731.5|12719.5|12724|12712|30
1630504410000|2021-09-01 13:53:30|12734|12722|12734|12722|12734|12722|12731.5|12719.5|12
1630504420000|2021-09-01 13:53:40|12732.7|12720.7|12731.5|12719.5|12734|12722|12731.5|12719.5|16
1630504430000|2021-09-01 13:53:50|12732.7|12720.7|12732.8|12720.8|12732.8|12720.8|12732.7|12720.7|4
1630504440000|2021-09-01 13:54:00|12734|12722|12734|12722|12736.5|12724.5|12734|12722|76
1630504450000|2021-09-01 13:54:10|12732.8|12720.8|12726.6|12714.6|12732.8|12720.8|12726.6|12714.6|85
1630504460000|2021-09-01 13:54:20|12725.4|12713.4|12724.2|12712.2|12725.4|12713.4|12724.2|12712.2|7
1630504470000|2021-09-01 13:54:30|||||||||11
1630504480000|2021-09-01 13:54:40|||||||||5
1630504490000|2021-09-01 13:54:50|12726.6|12714.6|12724.2|12712.2|12726.6|12714.6|12724.2|12712.2|9
1630504510000|2021-09-01 13:55:10|12721.7|12709.7|12724.1|12712.1|12724.1|12712.1|12721.6|12709.6|17
1630504530000|2021-09-01 13:55:30|12721.6|12709.6|12721.6|12709.6|12721.6|12709.6|12721.6|12709.6|17
1630504540000|2021-09-01 13:55:40|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|12722.8|12710.8|11
1630504550000|2021-09-01 13:55:50|12724.1|12712.1|12721.6|12709.6|12726.6|12714.6|12721.6|12709.6|30
1630504560000|2021-09-01 13:56:00|12719.2|12707.2|12720.4|12708.4|12720.4|12708.4|12719.2|12707.2|20
1630504570000|2021-09-01 13:56:10|12721.6|12709.6|12719.1|12707.1|12721.6|12709.6|12719.1|12707.1|8
1630504580000|2021-09-01 13:56:20|||||||||4
1630504590000|2021-09-01 13:56:30|||||||||1
1630504600000|2021-09-01 13:56:40|||||||||7
1630504610000|2021-09-01 13:56:50|12721.5|12709.5|12721.6|12709.6|12722.8|12710.8|12721.5|12709.5|19
1630504620000|2021-09-01 13:57:00|12722.8|12710.8|12722.7|12710.7|12724|12712|12722.7|12710.7|27
1630504630000|2021-09-01 13:57:10|12723.9|12711.9|12724|12712|12724|12712|12723.9|12711.9|2
1630504640000|2021-09-01 13:57:20|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|4
1630504650000|2021-09-01 13:57:30|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|12726.5|12714.5|2
1630504660000|2021-09-01 13:57:40|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|12726.4|12714.4|5
1630504670000|2021-09-01 13:57:50|12726.5|12714.5|12727.8|12715.8|12729|12717|12726.5|12714.5|19
1630504680000|2021-09-01 13:58:00|12729|12717|12721.4|12709.4|12731.5|12719.5|12721.4|12709.4|16
1630504690000|2021-09-01 13:58:10|12722.7|12710.7|12725.4|12713.4|12725.4|12713.4|12722.7|12710.7|15
1630504700000|2021-09-01 13:58:20|12726.6|12714.6|12727.9|12715.9|12727.9|12715.9|12722.8|12710.8|11
1630504710000|2021-09-01 13:58:30|12730.2|12718.2|12729.1|12717.1|12730.3|12718.3|12727.9|12715.9|10
1630504720000|2021-09-01 13:58:40|12727.9|12715.9|12725.4|12713.4|12727.9|12715.9|12725.4|12713.4|0
1630504730000|2021-09-01 13:58:50|12726.6|12714.6|12726.6|12714.6|12726.6|12714.6|12725.4|12713.4|4
1630504740000|2021-09-01 13:59:00|12726.5|12714.5|12725.3|12713.3|12726.5|12714.5|12725.3|12713.3|3
1630504750000|2021-09-01 13:59:10|12727.8|12715.8|12726.5|12714.5|12727.8|12715.8|12725.3|12713.3|8
1630504780000|2021-09-01 13:59:40|12724.1|12712.1|12724.1|12712.1|12724.1|12712.1|12724.1|12712.1|1
1630504790000|2021-09-01 13:59:50|||||||||2
1630504800000|2021-09-01 14:00:00|12724|12712|12720.3|12708.3|12724|12712|12720.3|12708.3|52
1630504810000|2021-09-01 14:00:10|12719|12707|12724|12712|12724|12712|12719|12707|14
1630504820000|2021-09-01 14:00:20|12724.1|12712.1|12725.4|12713.4|12725.4|12713.4|12724.1|12712.1|12
1630504830000|2021-09-01 14:00:30|12724.1|12712.1|12724.1|12712.1|12724.1|12712.1|12724.1|12712.1|0
1630504840000|2021-09-01 14:00:40|12725.3|12713.3|12734.1|12722.1|12734.1|12722.1|12725.3|12713.3|8
1630504850000|2021-09-01 14:00:50|12735.3|12723.3|12734.1|12722.1|12735.3|12723.3|12734.1|12722.1|3
1630504860000|2021-09-01 14:01:00|12736.6|12724.6|12739.1|12727.1|12739.1|12727.1|12736.6|12724.6|6
1630504870000|2021-09-01 14:01:10|12740.3|12728.3|12739.1|12727.1|12740.3|12728.3|12739.1|12727.1|4
1630504890000|2021-09-01 14:01:30|12741.6|12729.6|12742.8|12730.8|12742.8|12730.8|12741.6|12729.6|16
1630504900000|2021-09-01 14:01:40|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|12741.6|12729.6|0
1630504910000|2021-09-01 14:01:50|12740.4|12728.4|12736.7|12724.7|12740.4|12728.4|12736.7|12724.7|7
1630504920000|2021-09-01 14:02:00|12739.1|12727.1|12739.1|12727.1|12739.1|12727.1|12739.1|12727.1|10
1630504930000|2021-09-01 14:02:10|12740.3|12728.3|12736.6|12724.6|12740.3|12728.3|12736.6|12724.6|11
1630504940000|2021-09-01 14:02:20|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|2
1630504950000|2021-09-01 14:02:30|12736.7|12724.7|12737.9|12725.9|12737.9|12725.9|12736.7|12724.7|6
1630504960000|2021-09-01 14:02:40|12736.7|12724.7|12736.6|12724.6|12739.1|12727.1|12736.6|12724.6|3
1630504970000|2021-09-01 14:02:50|12734.1|12722.1|12731.6|12719.6|12734.1|12722.1|12731.6|12719.6|9
1630504980000|2021-09-01 14:03:00|12729.1|12717.1|12730.3|12718.3|12730.3|12718.3|12726.6|12714.6|14
1630504990000|2021-09-01 14:03:10|12729.1|12717.1|12732.8|12720.8|12732.8|12720.8|12729.1|12717.1|8
1630505000000|2021-09-01 14:03:20|12731.5|12719.5|12730.3|12718.3|12731.5|12719.5|12729|12717|9
1630505010000|2021-09-01 14:03:30|12731.5|12719.5|12729.1|12717.1|12732.8|12720.8|12729.1|12717.1|18
1630505020000|2021-09-01 14:03:40|12730.3|12718.3|12732.8|12720.8|12732.8|12720.8|12730.3|12718.3|5
1630505040000|2021-09-01 14:04:00|12734|12722|12731.4|12719.4|12734|12722|12729|12717|42
1630505050000|2021-09-01 14:04:10|12730.3|12718.3|12728.9|12716.9|12731.4|12719.4|12728.9|12716.9|10
1630505060000|2021-09-01 14:04:20|12730.2|12718.2|12730.2|12718.2|12730.2|12718.2|12729|12717|4
1630505070000|2021-09-01 14:04:30|12731.4|12719.4|12731.4|12719.4|12731.4|12719.4|12731.4|12719.4|4
1630505080000|2021-09-01 14:04:40|12730.2|12718.2|12731.4|12719.4|12731.4|12719.4|12730.2|12718.2|0
1630505090000|2021-09-01 14:04:50|12730.2|12718.2|12728.9|12716.9|12731.4|12719.4|12728.9|12716.9|8
1630505100000|2021-09-01 14:05:00|12730.2|12718.2|12721.3|12709.3|12730.2|12718.2|12720.1|12708.1|41
1630505110000|2021-09-01 14:05:10|12718.9|12706.9|12718.9|12706.9|12718.9|12706.9|12718.9|12706.9|7
1630505120000|2021-09-01 14:05:20|12718.8|12706.8|12714.1|12702.1|12718.8|12706.8|12714|12702|12
1630505130000|2021-09-01 14:05:30|12707.7|12695.7|12705.2|12693.2|12707.7|12695.7|12704.1|12692.1|41
1630505140000|2021-09-01 14:05:40|12706.5|12694.5|12706.6|12694.6|12707.8|12695.8|12706.5|12694.5|22
1630505150000|2021-09-01 14:05:50|12707.7|12695.7|12706.6|12694.6|12707.7|12695.7|12706.5|12694.5|29
1630505160000|2021-09-01 14:06:00|12708.9|12696.9|12706.6|12694.6|12708.9|12696.9|12706.6|12694.6|8
1630505170000|2021-09-01 14:06:10|12707.8|12695.8|12710.3|12698.3|12711.6|12699.6|12707.8|12695.8|13
1630505180000|2021-09-01 14:06:20|12709.1|12697.1|12705.3|12693.3|12709.1|12697.1|12705.3|12693.3|9
1630505190000|2021-09-01 14:06:30|12706.6|12694.6|12707.8|12695.8|12709.1|12697.1|12706.6|12694.6|6
1630505200000|2021-09-01 14:06:40|12706.5|12694.5|12706.6|12694.6|12706.6|12694.6|12706.5|12694.5|12
1630505210000|2021-09-01 14:06:50|12707.8|12695.8|12706.5|12694.5|12707.8|12695.8|12705.3|12693.3|29
1630505220000|2021-09-01 14:07:00|12704.1|12692.1|12706.5|12694.5|12706.5|12694.5|12704.1|12692.1|14
1630505230000|2021-09-01 14:07:10|12706.6|12694.6|12706.6|12694.6|12706.6|12694.6|12705.3|12693.3|3
1630505240000|2021-09-01 14:07:20|12709|12697|12707.8|12695.8|12709|12697|12707.8|12695.8|2
1630505250000|2021-09-01 14:07:30|12709|12697|12709.1|12697.1|12710.3|12698.3|12709|12697|5
1630505260000|2021-09-01 14:07:40|12709|12697|12711.6|12699.6|12711.6|12699.6|12709|12697|5
1630505270000|2021-09-01 14:07:50|12709|12697|12710.3|12698.3|12710.3|12698.3|12707.8|12695.8|1
1630505280000|2021-09-01 14:08:00|12707.8|12695.8|12709.1|12697.1|12709.1|12697.1|12706.5|12694.5|7
1630505290000|2021-09-01 14:08:10|12711.6|12699.6|12710.3|12698.3|12711.6|12699.6|12710.3|12698.3|46
1630505300000|2021-09-01 14:08:20|12709.1|12697.1|12710.3|12698.3|12711.5|12699.5|12709.1|12697.1|3
1630505310000|2021-09-01 14:08:30|12709|12697|12709.1|12697.1|12709.1|12697.1|12709|12697|1
1630505320000|2021-09-01 14:08:40|12709|12697|12709|12697|12709|12697|12709|12697|0
1630505330000|2021-09-01 14:08:50|12711.6|12699.6|12711.6|12699.6|12711.6|12699.6|12711.6|12699.6|10
1630505340000|2021-09-01 14:09:00|12712.8|12700.8|12711.5|12699.5|12712.8|12700.8|12711.5|12699.5|8
1630505360000|2021-09-01 14:09:20|12712.7|12700.7|12711.5|12699.5|12712.7|12700.7|12711.5|12699.5|5
1630505370000|2021-09-01 14:09:30|12712.7|12700.7|12711.5|12699.5|12712.7|12700.7|12711.5|12699.5|3
1630505380000|2021-09-01 14:09:40|||||||||1
1630505390000|2021-09-01 14:09:50|12711.6|12699.6|12714|12702|12714|12702|12711.6|12699.6|5
1630505400000|2021-09-01 14:10:00|12711.5|12699.5|12711.5|12699.5|12711.5|12699.5|12711.5|12699.5|15
1630505410000|2021-09-01 14:10:10|12712.7|12700.7|12712.8|12700.8|12712.8|12700.8|12711.6|12699.6|7
1630505420000|2021-09-01 14:10:20|12714|12702|12714.1|12702.1|12714.1|12702.1|12714|12702|6
1630505430000|2021-09-01 14:10:30|12714|12702|12709.1|12697.1|12714.1|12702.1|12709.1|12697.1|15
1630505440000|2021-09-01 14:10:40|12710.3|12698.3|12706.5|12694.5|12710.3|12698.3|12705.3|12693.3|10
1630505450000|2021-09-01 14:10:50|12704.1|12692.1|12705.3|12693.3|12705.3|12693.3|12704.1|12692.1|6
1630505460000|2021-09-01 14:11:00|12706.5|12694.5|12706.5|12694.5|12706.5|12694.5|12702.8|12690.8|10
1630505470000|2021-09-01 14:11:10|12705.3|12693.3|12706.5|12694.5|12706.5|12694.5|12704|12692|16
1630505480000|2021-09-01 14:11:20|12706.6|12694.6|12705.3|12693.3|12706.6|12694.6|12705.3|12693.3|11
1630505490000|2021-09-01 14:11:30|12705.2|12693.2|12702.7|12690.7|12705.2|12693.2|12701.5|12689.5|14
1630505500000|2021-09-01 14:11:40|12701.5|12689.5|12699.1|12687.1|12702.8|12690.8|12699.1|12687.1|17
1630505510000|2021-09-01 14:11:50|12697.9|12685.9|12699|12687|12699|12687|12697.8|12685.8|4
1630505520000|2021-09-01 14:12:00|12701.5|12689.5|12699|12687|12701.5|12689.5|12699|12687|14
1630505530000|2021-09-01 14:12:10|12699.1|12687.1|12701.5|12689.5|12701.5|12689.5|12699.1|12687.1|3
1630505540000|2021-09-01 14:12:20|12700.2|12688.2|12701.5|12689.5|12701.5|12689.5|12700.2|12688.2|1
1630505550000|2021-09-01 14:12:30|12702.8|12690.8|12700.2|12688.2|12706.5|12694.5|12700.2|12688.2|7
1630505560000|2021-09-01 14:12:40|12701.5|12689.5|12701.5|12689.5|12702.7|12690.7|12701.5|12689.5|4
1630505570000|2021-09-01 14:12:50|||||||||1
1630505580000|2021-09-01 14:13:00|12701.4|12689.4|12700.1|12688.1|12701.4|12689.4|12696.4|12684.4|23
1630505590000|2021-09-01 14:13:10|12698.9|12686.9|12700.2|12688.2|12701.4|12689.4|12698.9|12686.9|6
1630505600000|2021-09-01 14:13:20|12698.9|12686.9|12701.4|12689.4|12701.4|12689.4|12698.9|12686.9|9
1630505610000|2021-09-01 14:13:30|||||||||2
1630505620000|2021-09-01 14:13:40|12700.2|12688.2|12698.9|12686.9|12700.2|12688.2|12698.9|12686.9|1
1630505630000|2021-09-01 14:13:50|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|12695.1|12683.1|22
1630505640000|2021-09-01 14:14:00|12696.4|12684.4|12698.8|12686.8|12700.1|12688.1|12696.4|12684.4|34
1630505660000|2021-09-01 14:14:20|12697.5|12685.5|12692.5|12680.5|12697.5|12685.5|12691.3|12679.3|5
1630505670000|2021-09-01 14:14:30|12693.7|12681.7|12692.5|12680.5|12693.7|12681.7|12692.5|12680.5|1
1630505680000|2021-09-01 14:14:40|12692.4|12680.4|12695|12683|12696.2|12684.2|12691.1|12679.1|33
1630505690000|2021-09-01 14:14:50|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|12693.7|12681.7|1
1630505700000|2021-09-01 14:15:00|12691.1|12679.1|12691.1|12679.1|12691.1|12679.1|12691.1|12679.1|9
1630505710000|2021-09-01 14:15:10|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|12691.2|12679.2|1
1630505720000|2021-09-01 14:15:20|12691.1|12679.1|12688.7|12676.7|12691.2|12679.2|12688.7|12676.7|16
1630505730000|2021-09-01 14:15:30|12688.6|12676.6|12691.2|12679.2|12691.2|12679.2|12688.6|12676.6|12
1630505740000|2021-09-01 14:15:40|12693.7|12681.7|12693.6|12681.6|12693.7|12681.7|12693.6|12681.6|11
1630505750000|2021-09-01 14:15:50|12694.8|12682.8|12691.2|12679.2|12696.1|12684.1|12691.2|12679.2|22
1630505760000|2021-09-01 14:16:00|12692.4|12680.4|12693.7|12681.7|12695|12683|12692.4|12680.4|10
1630505770000|2021-09-01 14:16:10|12694.9|12682.9|12693.7|12681.7|12695|12683|12692.4|12680.4|5
1630505780000|2021-09-01 14:16:20|12692.4|12680.4|12693.7|12681.7|12693.7|12681.7|12691.2|12679.2|4
1630505790000|2021-09-01 14:16:30|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|0
1630505800000|2021-09-01 14:16:40|12693.7|12681.7|12693.7|12681.7|12693.8|12681.8|12693.7|12681.7|10
1630505810000|2021-09-01 14:16:50|||||||||4
1630505820000|2021-09-01 14:17:00|12691.3|12679.3|12693.8|12681.8|12693.8|12681.8|12691.3|12679.3|21
1630505830000|2021-09-01 14:17:10|12693.7|12681.7|12690|12678|12693.8|12681.8|12688.8|12676.8|11
1630505840000|2021-09-01 14:17:20|12691.2|12679.2|12688.8|12676.8|12691.2|12679.2|12688.8|12676.8|14
1630505850000|2021-09-01 14:17:30|12690.1|12678.1|12691.3|12679.3|12691.3|12679.3|12690.1|12678.1|7
1630505860000|2021-09-01 14:17:40|12692.6|12680.6|12691.3|12679.3|12693.8|12681.8|12691.3|12679.3|9
1630505870000|2021-09-01 14:17:50|12691.4|12679.4|12693.8|12681.8|12693.8|12681.8|12691.4|12679.4|1
1630505880000|2021-09-01 14:18:00|12691.3|12679.3|12691.3|12679.3|12691.3|12679.3|12691.3|12679.3|3
1630505890000|2021-09-01 14:18:10|12690|12678|12691.3|12679.3|12691.3|12679.3|12690|12678|7
1630505900000|2021-09-01 14:18:20|||||||||2
1630505910000|2021-09-01 14:18:30|12688.8|12676.8|12690.1|12678.1|12691.3|12679.3|12688.8|12676.8|8
1630505920000|2021-09-01 14:18:40|12691.3|12679.3|12691.3|12679.3|12691.3|12679.3|12691.3|12679.3|1
1630505930000|2021-09-01 14:18:50|||||||||3
1630505940000|2021-09-01 14:19:00|||||||||1
1630505950000|2021-09-01 14:19:10|12690.1|12678.1|12695|12683|12696.2|12684.2|12690.1|12678.1|22
1630505960000|2021-09-01 14:19:20|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|12693.7|12681.7|14
1630505970000|2021-09-01 14:19:30|12693.7|12681.7|12693.7|12681.7|12693.8|12681.8|12693.7|12681.7|3
1630505980000|2021-09-01 14:19:40|12691.2|12679.2|12692.5|12680.5|12693.7|12681.7|12691.2|12679.2|35
1630505990000|2021-09-01 14:19:50|12693.7|12681.7|12696.2|12684.2|12696.2|12684.2|12693.7|12681.7|16
1630506000000|2021-09-01 14:20:00|||||||||7
1630506010000|2021-09-01 14:20:10|||||||||1
1630506020000|2021-09-01 14:20:20|||||||||2
1630506030000|2021-09-01 14:20:30|12706.3|12694.3|12703.8|12691.8|12706.3|12694.3|12703.8|12691.8|6
1630506040000|2021-09-01 14:20:40|12703.7|12691.7|12702.6|12690.6|12703.8|12691.8|12702.6|12690.6|5
1630506050000|2021-09-01 14:20:50|12701.3|12689.3|12700.2|12688.2|12701.4|12689.4|12700.1|12688.1|7
1630506060000|2021-09-01 14:21:00|12701.4|12689.4|12698.8|12686.8|12701.4|12689.4|12698.8|12686.8|4
1630506070000|2021-09-01 14:21:10|12700.1|12688.1|12698.8|12686.8|12700.1|12688.1|12698.8|12686.8|9
1630506080000|2021-09-01 14:21:20|12698.9|12686.9|12705.1|12693.1|12705.1|12693.1|12698.9|12686.9|28
1630506090000|2021-09-01 14:21:30|12706.3|12694.3|12705.1|12693.1|12706.3|12694.3|12703.9|12691.9|4
1630506100000|2021-09-01 14:21:40|12706.3|12694.3|12708.9|12696.9|12708.9|12696.9|12706.3|12694.3|1
1630506110000|2021-09-01 14:21:50|12709|12697|12711.3|12699.3|12711.3|12699.3|12708.9|12696.9|11
1630506120000|2021-09-01 14:22:00|12711.4|12699.4|12708.9|12696.9|12711.4|12699.4|12708.8|12696.8|5
1630506130000|2021-09-01 14:22:10|12710.1|12698.1|12713.8|12701.8|12713.8|12701.8|12710.1|12698.1|21
1630506140000|2021-09-01 14:22:20|12713.9|12701.9|12715.1|12703.1|12716.3|12704.3|12713.9|12701.9|8
1630506150000|2021-09-01 14:22:30|12713.9|12701.9|12713.9|12701.9|12713.9|12701.9|12712.7|12700.7|3
1630506160000|2021-09-01 14:22:40|12712.7|12700.7|12712.6|12700.6|12712.7|12700.7|12710.1|12698.1|2
1630506170000|2021-09-01 14:22:50|12711.3|12699.3|12708.9|12696.9|12711.4|12699.4|12708.9|12696.9|3
1630506180000|2021-09-01 14:23:00|12709|12697|12707.7|12695.7|12709|12697|12707.7|12695.7|10
1630506190000|2021-09-01 14:23:10|12709|12697|12709|12697|12709|12697|12709|12697|1
1630506200000|2021-09-01 14:23:20|||||||||3
1630506210000|2021-09-01 14:23:30|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|4
1630506220000|2021-09-01 14:23:40|12706.4|12694.4|12705.2|12693.2|12706.4|12694.4|12705.2|12693.2|8
1630506230000|2021-09-01 14:23:50|12704|12692|12706.4|12694.4|12706.4|12694.4|12704|12692|1
1630506240000|2021-09-01 14:24:00|12707.6|12695.6|12711.3|12699.3|12712.7|12700.7|12707.6|12695.6|10
1630506250000|2021-09-01 14:24:10|12708.9|12696.9|12706.4|12694.4|12708.9|12696.9|12706.4|12694.4|12
1630506260000|2021-09-01 14:24:20|12705.2|12693.2|12708.9|12696.9|12708.9|12696.9|12705.2|12693.2|16
1630506270000|2021-09-01 14:24:30|12707.6|12695.6|12707.6|12695.6|12707.6|12695.6|12707.6|12695.6|1
1630506280000|2021-09-01 14:24:40|||||||||1
1630506290000|2021-09-01 14:24:50|||||||||1
1630506300000|2021-09-01 14:25:00|12706.4|12694.4|12702.6|12690.6|12706.4|12694.4|12702.6|12690.6|19
1630506310000|2021-09-01 14:25:10|12701.4|12689.4|12703.9|12691.9|12705.1|12693.1|12701.4|12689.4|7
1630506320000|2021-09-01 14:25:20|12702.7|12690.7|12700.1|12688.1|12702.7|12690.7|12700.1|12688.1|19
1630506330000|2021-09-01 14:25:30|12698.8|12686.8|12697.6|12685.6|12698.9|12686.9|12696.4|12684.4|12
1630506340000|2021-09-01 14:25:40|12696.4|12684.4|12698.8|12686.8|12698.8|12686.8|12696.4|12684.4|1
1630506350000|2021-09-01 14:25:50|12700|12688|12698.9|12686.9|12700.1|12688.1|12698.9|12686.9|16
1630506360000|2021-09-01 14:26:00|||||||||1
1630506370000|2021-09-01 14:26:10|||||||||1
1630506380000|2021-09-01 14:26:20|12696.3|12684.3|12696.3|12684.3|12696.4|12684.4|12696.3|12684.3|6
1630506390000|2021-09-01 14:26:30|12693.9|12681.9|12693.9|12681.9|12693.9|12681.9|12693.9|12681.9|7
1630506400000|2021-09-01 14:26:40|12695.1|12683.1|12693.9|12681.9|12695.1|12683.1|12693.9|12681.9|9
1630506410000|2021-09-01 14:26:50|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|12693.8|12681.8|3
1630506420000|2021-09-01 14:27:00|||||||||1
1630506430000|2021-09-01 14:27:10|||||||||3
1630506440000|2021-09-01 14:27:20|12696.4|12684.4|12695.1|12683.1|12696.4|12684.4|12693.8|12681.8|5
1630506450000|2021-09-01 14:27:30|||||||||1
1630506460000|2021-09-01 14:27:40|12696.4|12684.4|12695.1|12683.1|12696.4|12684.4|12695.1|12683.1|6
1630506470000|2021-09-01 14:27:50|||||||||1
1630506480000|2021-09-01 14:28:00|12696.4|12684.4|12695.2|12683.2|12696.4|12684.4|12695.2|12683.2|6
1630506490000|2021-09-01 14:28:10|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|13
1630506510000|2021-09-01 14:28:30|12698.9|12686.9|12701.4|12689.4|12701.4|12689.4|12698.9|12686.9|16
1630506520000|2021-09-01 14:28:40|12703.8|12691.8|12701.3|12689.3|12703.8|12691.8|12701.3|12689.3|8
1630506530000|2021-09-01 14:28:50|12699|12687|12700.1|12688.1|12700.1|12688.1|12698.8|12686.8|9
1630506540000|2021-09-01 14:29:00|12699|12687|12700.1|12688.1|12700.1|12688.1|12699|12687|1
1630506550000|2021-09-01 14:29:10|12699|12687|12699|12687|12699|12687|12699|12687|0
1630506570000|2021-09-01 14:29:30|||||||||1
1630506580000|2021-09-01 14:29:40|12698.9|12686.9|12698.9|12686.9|12700.1|12688.1|12698.9|12686.9|4
1630506590000|2021-09-01 14:29:50|12698.8|12686.8|12700|12688|12701.2|12689.2|12696.3|12684.3|57
1630506600000|2021-09-01 14:30:00|12698.7|12686.7|12696.2|12684.2|12699.9|12687.9|12696.2|12684.2|3
1630506610000|2021-09-01 14:30:10|12693.8|12681.8|12696.2|12684.2|12696.2|12684.2|12692.5|12680.5|16
1630506620000|2021-09-01 14:30:20|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|0
1630506630000|2021-09-01 14:30:30|12695|12683|12696.3|12684.3|12697.5|12685.5|12693.8|12681.8|10
1630506640000|2021-09-01 14:30:40|12695|12683|12696.2|12684.2|12696.2|12684.2|12695|12683|3
1630506650000|2021-09-01 14:30:50|12696.3|12684.3|12697.5|12685.5|12697.5|12685.5|12696.3|12684.3|5
1630506660000|2021-09-01 14:31:00|12697.6|12685.6|12698.8|12686.8|12698.8|12686.8|12697.6|12685.6|6
1630506670000|2021-09-01 14:31:10|12698.9|12686.9|12700.1|12688.1|12701.3|12689.3|12698.9|12686.9|12
1630506680000|2021-09-01 14:31:20|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|12698.8|12686.8|1
1630506690000|2021-09-01 14:31:30|12700.1|12688.1|12698.8|12686.8|12700.1|12688.1|12698.8|12686.8|6
1630506700000|2021-09-01 14:31:40|12696.3|12684.3|12697.6|12685.6|12697.6|12685.6|12696.3|12684.3|12
1630506710000|2021-09-01 14:31:50|12698.8|12686.8|12698.8|12686.8|12698.8|12686.8|12698.8|12686.8|0
1630506720000|2021-09-01 14:32:00|12701.3|12689.3|12703.8|12691.8|12703.8|12691.8|12701.3|12689.3|4
1630506730000|2021-09-01 14:32:10|12706.1|12694.1|12709.9|12697.9|12709.9|12697.9|12706.1|12694.1|10
1630506740000|2021-09-01 14:32:20|12708.8|12696.8|12707.5|12695.5|12708.8|12696.8|12707.5|12695.5|2
1630506750000|2021-09-01 14:32:30|||||||||1
1630506770000|2021-09-01 14:32:50|12711.2|12699.2|12715|12703|12716.1|12704.1|12711.2|12699.2|38
1630506780000|2021-09-01 14:33:00|12713.7|12701.7|12713.8|12701.8|12716.1|12704.1|12712.5|12700.5|18
1630506790000|2021-09-01 14:33:10|12713.6|12701.6|12711.3|12699.3|12713.7|12701.7|12711.3|12699.3|3
1630506800000|2021-09-01 14:33:20|12711.2|12699.2|12712.5|12700.5|12713.6|12701.6|12711.2|12699.2|16
1630506810000|2021-09-01 14:33:30|||||||||2
1630506820000|2021-09-01 14:33:40|||||||||3
1630506830000|2021-09-01 14:33:50|12711.3|12699.3|12711.2|12699.2|12711.3|12699.3|12708.8|12696.8|4
1630506840000|2021-09-01 14:34:00|12710|12698|12711.2|12699.2|12711.2|12699.2|12710|12698|1
1630506850000|2021-09-01 14:34:10|12710|12698|12703.7|12691.7|12710|12698|12703.7|12691.7|8
1630506860000|2021-09-01 14:34:20|12707.5|12695.5|12707.5|12695.5|12707.5|12695.5|12707.5|12695.5|7
1630506870000|2021-09-01 14:34:30|12708.7|12696.7|12708.7|12696.7|12708.7|12696.7|12708.7|12696.7|1
1630506880000|2021-09-01 14:34:40|12708.8|12696.8|12708.7|12696.7|12711.2|12699.2|12708.7|12696.7|13
1630506890000|2021-09-01 14:34:50|12709.9|12697.9|12708.7|12696.7|12709.9|12697.9|12708.7|12696.7|2
1630506900000|2021-09-01 14:35:00|12709.9|12697.9|12711.1|12699.1|12711.1|12699.1|12709.9|12697.9|2
1630506910000|2021-09-01 14:35:10|12708.7|12696.7|12706.1|12694.1|12708.7|12696.7|12706.1|12694.1|16
1630506920000|2021-09-01 14:35:20|||||||||2
1630506930000|2021-09-01 14:35:30|12708.4|12696.4|12707.2|12695.2|12708.4|12696.4|12704.9|12692.9|13
1630506940000|2021-09-01 14:35:40|12708.4|12696.4|12708.5|12696.5|12708.5|12696.5|12708.4|12696.4|0
1630506960000|2021-09-01 14:36:00|12704.8|12692.8|12703.5|12691.5|12704.8|12692.8|12703.5|12691.5|3
1630506970000|2021-09-01 14:36:10|12704.8|12692.8|12703.5|12691.5|12704.8|12692.8|12703.5|12691.5|14
1630506980000|2021-09-01 14:36:20|12701.1|12689.1|12701.1|12689.1|12703.5|12691.5|12701.1|12689.1|10
1630506990000|2021-09-01 14:36:30|12703.5|12691.5|12703.5|12691.5|12703.5|12691.5|12703.5|12691.5|2
1630507000000|2021-09-01 14:36:40|12706|12694|12704.8|12692.8|12706|12694|12704.8|12692.8|4
1630507010000|2021-09-01 14:36:50|12706|12694|12706|12694|12706|12694|12706|12694|1
1630507020000|2021-09-01 14:37:00|||||||||1
1630507030000|2021-09-01 14:37:10|12703.5|12691.5|12703.5|12691.5|12703.5|12691.5|12703.5|12691.5|2
1630507040000|2021-09-01 14:37:20|12702.3|12690.3|12701.1|12689.1|12702.3|12690.3|12701.1|12689.1|5
1630507050000|2021-09-01 14:37:30|12703.5|12691.5|12707.3|12695.3|12707.3|12695.3|12703.5|12691.5|10
1630507060000|2021-09-01 14:37:40|12708.5|12696.5|12711|12699|12711|12699|12708.5|12696.5|5
1630507070000|2021-09-01 14:37:50|12711.1|12699.1|12711.1|12699.1|12712.3|12700.3|12709.9|12697.9|4
1630507080000|2021-09-01 14:38:00|12713.5|12701.5|12711.1|12699.1|12713.5|12701.5|12711.1|12699.1|2
1630507090000|2021-09-01 14:38:10|12712.3|12700.3|12711.1|12699.1|12712.3|12700.3|12711.1|12699.1|0
1630507100000|2021-09-01 14:38:20|12708.6|12696.6|12708.6|12696.6|12708.6|12696.6|12708.6|12696.6|3
1630507110000|2021-09-01 14:38:30|12711.1|12699.1|12718.5|12706.5|12718.5|12706.5|12711.1|12699.1|23
1630507120000|2021-09-01 14:38:40|||||||||5
1630507130000|2021-09-01 14:38:50|12721|12709|12721|12709|12721|12709|12721|12709|5
1630507140000|2021-09-01 14:39:00|12725.9|12713.9|12730.8|12718.8|12730.8|12718.8|12725.9|12713.9|11
1630507150000|2021-09-01 14:39:10|12730.7|12718.7|12728.2|12716.2|12730.8|12718.8|12725.8|12713.8|12
1630507160000|2021-09-01 14:39:20|12728.3|12716.3|12728.3|12716.3|12728.3|12716.3|12725.8|12713.8|6
1630507170000|2021-09-01 14:39:30|12729.6|12717.6|12735.7|12723.7|12735.7|12723.7|12728.4|12716.4|22
1630507180000|2021-09-01 14:39:40|12737|12725|12737|12725|12737|12725|12735.8|12723.8|5
1630507190000|2021-09-01 14:39:50|12735.8|12723.8|12733.2|12721.2|12735.8|12723.8|12733.2|12721.2|8
1630507200000|2021-09-01 14:40:00|12733.1|12721.1|12735.5|12723.5|12735.5|12723.5|12730.7|12718.7|56
1630507210000|2021-09-01 14:40:10|12734.2|12722.2|12733|12721|12734.2|12722.2|12733|12721|2
1630507220000|2021-09-01 14:40:20|12730.6|12718.6|12732.7|12720.7|12735.2|12723.2|12730.4|12718.4|30
1630507230000|2021-09-01 14:40:30|12732.6|12720.6|12732.7|12720.7|12732.7|12720.7|12730.2|12718.2|4
1630507240000|2021-09-01 14:40:40|12735.2|12723.2|12732.6|12720.6|12737.5|12725.5|12732.6|12720.6|30
1630507250000|2021-09-01 14:40:50|12731.4|12719.4|12727.9|12715.9|12732.6|12720.6|12727.9|12715.9|43
1630507260000|2021-09-01 14:41:00|12726.6|12714.6|12725.5|12713.5|12729.2|12717.2|12723.1|12711.1|60
1630507270000|2021-09-01 14:41:10|12723|12711|12725.4|12713.4|12725.4|12713.4|12723|12711|20
1630507280000|2021-09-01 14:41:20|||||||||4
1630507290000|2021-09-01 14:41:30|12732.8|12720.8|12732.9|12720.9|12732.9|12720.9|12730.5|12718.5|38
1630507300000|2021-09-01 14:41:40|12731.7|12719.7|12734.1|12722.1|12734.2|12722.2|12731.7|12719.7|2
1630507310000|2021-09-01 14:41:50|12734.2|12722.2|12735.4|12723.4|12737.9|12725.9|12734.2|12722.2|8
1630507320000|2021-09-01 14:42:00|12734.1|12722.1|12734.1|12722.1|12735.4|12723.4|12734.1|12722.1|5
1630507330000|2021-09-01 14:42:10|12735.4|12723.4|12731.6|12719.6|12735.4|12723.4|12731.6|12719.6|6
1630507340000|2021-09-01 14:42:20|12734.1|12722.1|12735.4|12723.4|12735.4|12723.4|12734.1|12722.1|4
1630507350000|2021-09-01 14:42:30|12735.5|12723.5|12736.7|12724.7|12736.7|12724.7|12735.5|12723.5|3
1630507380000|2021-09-01 14:43:00|12737.9|12725.9|12740.5|12728.5|12740.5|12728.5|12737.9|12725.9|5
1630507390000|2021-09-01 14:43:10|12739.2|12727.2|12743|12731|12743|12731|12739.2|12727.2|12
1630507400000|2021-09-01 14:43:20|||||||||1
1630507410000|2021-09-01 14:43:30|12742.9|12730.9|12740.6|12728.6|12742.9|12730.9|12740.6|12728.6|3
1630507420000|2021-09-01 14:43:40|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|2
1630507430000|2021-09-01 14:43:50|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|0
1630507440000|2021-09-01 14:44:00|12739.4|12727.4|12739.4|12727.4|12740.6|12728.6|12739.4|12727.4|2
1630507450000|2021-09-01 14:44:10|12740.6|12728.6|12744.4|12732.4|12744.4|12732.4|12740.6|12728.6|6
1630507460000|2021-09-01 14:44:20|12745.6|12733.6|12743|12731|12746.8|12734.8|12741.8|12729.8|18
1630507470000|2021-09-01 14:44:30|12741.8|12729.8|12741.7|12729.7|12741.8|12729.8|12741.7|12729.7|2
1630507480000|2021-09-01 14:44:40|||||||||1
1630507490000|2021-09-01 14:44:50|12740.5|12728.5|12740.5|12728.5|12740.5|12728.5|12740.5|12728.5|1
1630507500000|2021-09-01 14:45:00|12741.7|12729.7|12741.8|12729.8|12743.1|12731.1|12741.7|12729.7|5
1630507510000|2021-09-01 14:45:10|12743.1|12731.1|12746.8|12734.8|12746.8|12734.8|12743.1|12731.1|8
1630507520000|2021-09-01 14:45:20|12748.1|12736.1|12746.8|12734.8|12748.1|12736.1|12746.8|12734.8|7
1630507530000|2021-09-01 14:45:30|12740.7|12728.7|12736.8|12724.8|12744.4|12732.4|12736.8|12724.8|22
1630507540000|2021-09-01 14:45:40|12736.9|12724.9|12738.1|12726.1|12738.1|12726.1|12736.9|12724.9|13
1630507550000|2021-09-01 14:45:50|12736.9|12724.9|12736.9|12724.9|12738.1|12726.1|12736.9|12724.9|11
1630507560000|2021-09-01 14:46:00|12735.6|12723.6|12735.7|12723.7|12735.7|12723.7|12735.6|12723.6|10
1630507570000|2021-09-01 14:46:10|12738.2|12726.2|12735.6|12723.6|12738.2|12726.2|12735.6|12723.6|11
1630507580000|2021-09-01 14:46:20|12734.3|12722.3|12736.8|12724.8|12738|12726|12734.3|12722.3|24
1630507590000|2021-09-01 14:46:30|12733|12721|12733|12721|12733.1|12721.1|12733|12721|1
1630507600000|2021-09-01 14:46:40|12731.8|12719.8|12731.8|12719.8|12731.8|12719.8|12731.8|12719.8|8
1630507610000|2021-09-01 14:46:50|12733|12721|12733|12721|12733|12721|12731.8|12719.8|1
1630507620000|2021-09-01 14:47:00|12731.8|12719.8|12733|12721|12733|12721|12731.8|12719.8|4
1630507630000|2021-09-01 14:47:10|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|1
1630507650000|2021-09-01 14:47:30|12733.1|12721.1|12733|12721|12733.1|12721.1|12733|12721|17
1630507660000|2021-09-01 14:47:40|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|12730.5|12718.5|5
1630507680000|2021-09-01 14:48:00|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|4
1630507690000|2021-09-01 14:48:10|||||||||1
1630507700000|2021-09-01 14:48:20|12735.5|12723.5|12734.2|12722.2|12735.5|12723.5|12734.2|12722.2|12
1630507710000|2021-09-01 14:48:30|12733|12721|12733|12721|12733|12721|12731.8|12719.8|4
1630507720000|2021-09-01 14:48:40|12731.7|12719.7|12731.7|12719.7|12733|12721|12731.7|12719.7|4
1630507730000|2021-09-01 14:48:50|12733|12721|12731.7|12719.7|12733|12721|12731.7|12719.7|0
1630507740000|2021-09-01 14:49:00|12730.5|12718.5|12730.4|12718.4|12730.5|12718.5|12730.4|12718.4|0
1630507750000|2021-09-01 14:49:10|12730.5|12718.5|12729.2|12717.2|12731.7|12719.7|12727.9|12715.9|20
1630507760000|2021-09-01 14:49:20|||||||||1
1630507770000|2021-09-01 14:49:30|12730.4|12718.4|12731.7|12719.7|12731.7|12719.7|12730.4|12718.4|3
1630507780000|2021-09-01 14:49:40|12730.4|12718.4|12730.5|12718.5|12730.5|12718.5|12729.2|12717.2|0
1630507790000|2021-09-01 14:49:50|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|2
1630507800000|2021-09-01 14:50:00|12732.9|12720.9|12733|12721|12734.2|12722.2|12732.9|12720.9|14
1630507810000|2021-09-01 14:50:10|12732.9|12720.9|12730.5|12718.5|12733|12721|12730.5|12718.5|6
1630507820000|2021-09-01 14:50:20|12735.4|12723.4|12735.5|12723.5|12735.5|12723.5|12735.4|12723.4|37
1630507830000|2021-09-01 14:50:30|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|12742.8|12730.8|72
1630507840000|2021-09-01 14:50:40|12745.2|12733.2|12745.2|12733.2|12745.2|12733.2|12745.2|12733.2|10
1630507850000|2021-09-01 14:50:50|12747.6|12735.6|12750|12738|12750|12738|12747.6|12735.6|56
1630507860000|2021-09-01 14:51:00|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|12748.8|12736.8|1
1630507870000|2021-09-01 14:51:10|12750|12738|12745.2|12733.2|12750|12738|12745.2|12733.2|10
1630507880000|2021-09-01 14:51:20|12742.8|12730.8|12740.2|12728.2|12742.8|12730.8|12740.2|12728.2|11
1630507890000|2021-09-01 14:51:30|12741.5|12729.5|12742.7|12730.7|12742.7|12730.7|12741.5|12729.5|7
1630507900000|2021-09-01 14:51:40|12741.5|12729.5|12744|12732|12745.2|12733.2|12740.3|12728.3|10
1630507910000|2021-09-01 14:51:50|12745.2|12733.2|12747.6|12735.6|12747.6|12735.6|12745.2|12733.2|18
1630507920000|2021-09-01 14:52:00|12748.8|12736.8|12747.6|12735.6|12750|12738|12746.2|12734.2|21
1630507930000|2021-09-01 14:52:10|12745.1|12733.1|12745.1|12733.1|12747.6|12735.6|12745.1|12733.1|12
1630507940000|2021-09-01 14:52:20|12745|12733|12749.9|12737.9|12749.9|12737.9|12745|12733|36
1630507950000|2021-09-01 14:52:30|12752.3|12740.3|12754.9|12742.9|12757.3|12745.3|12752.3|12740.3|29
1630507960000|2021-09-01 14:52:40|12754.8|12742.8|12757.3|12745.3|12757.3|12745.3|12754.8|12742.8|31
1630507970000|2021-09-01 14:52:50|12758.5|12746.5|12756.1|12744.1|12761|12749|12756.1|12744.1|33
1630507980000|2021-09-01 14:53:00|12757.4|12745.4|12761.1|12749.1|12761.1|12749.1|12756.1|12744.1|28
1630507990000|2021-09-01 14:53:10|12762.4|12750.4|12762.4|12750.4|12763.6|12751.6|12762.4|12750.4|31
1630508000000|2021-09-01 14:53:20|12761.3|12749.3|12762.4|12750.4|12762.4|12750.4|12761.3|12749.3|2
1630508010000|2021-09-01 14:53:30|12763.6|12751.6|12764.9|12752.9|12764.9|12752.9|12762.4|12750.4|9
1630508020000|2021-09-01 14:53:40|12765|12753|12766.2|12754.2|12766.2|12754.2|12763.8|12751.8|15
1630508040000|2021-09-01 14:54:00|12765|12753|12767.5|12755.5|12769.9|12757.9|12765|12753|56
1630508050000|2021-09-01 14:54:10|12769.9|12757.9|12768.6|12756.6|12770|12758|12766.2|12754.2|45
1630508060000|2021-09-01 14:54:20|12769.9|12757.9|12772.3|12760.3|12776|12764|12769.9|12757.9|32
1630508070000|2021-09-01 14:54:30|12769.8|12757.8|12770|12758|12771.1|12759.1|12769.8|12757.8|4
1630508080000|2021-09-01 14:54:40|12772.4|12760.4|12767.4|12755.4|12772.4|12760.4|12767.4|12755.4|30
1630508090000|2021-09-01 14:54:50|12764.9|12752.9|12764.8|12752.8|12764.9|12752.9|12764.8|12752.8|2
1630508100000|2021-09-01 14:55:00|12767.3|12755.3|12762.5|12750.5|12767.4|12755.4|12760|12748|13
1630508110000|2021-09-01 14:55:10|12762.4|12750.4|12762.5|12750.5|12763.7|12751.7|12762.4|12750.4|6
1630508120000|2021-09-01 14:55:20|12764.8|12752.8|12769.9|12757.9|12769.9|12757.9|12764.8|12752.8|28
1630508130000|2021-09-01 14:55:30|12770|12758|12769.9|12757.9|12771.2|12759.2|12768.7|12756.7|16
1630508140000|2021-09-01 14:55:40|12767.4|12755.4|12763.7|12751.7|12767.4|12755.4|12763.7|12751.7|26
1630508150000|2021-09-01 14:55:50|12762.5|12750.5|12761.3|12749.3|12762.5|12750.5|12760|12748|16
1630508160000|2021-09-01 14:56:00|12760.1|12748.1|12762.6|12750.6|12765.1|12753.1|12760.1|12748.1|30
1630508170000|2021-09-01 14:56:10|12762.5|12750.5|12765.1|12753.1|12765.1|12753.1|12762.5|12750.5|13
1630508180000|2021-09-01 14:56:20|12763.9|12751.9|12766.3|12754.3|12766.3|12754.3|12762.6|12750.6|12
1630508190000|2021-09-01 14:56:30|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|12762.7|12750.7|18
1630508200000|2021-09-01 14:56:40|12762.7|12750.7|12763.9|12751.9|12764|12752|12762.7|12750.7|4
1630508210000|2021-09-01 14:56:50|12764|12752|12765.1|12753.1|12765.1|12753.1|12763.9|12751.9|3
1630508220000|2021-09-01 14:57:00|12767.5|12755.5|12761.5|12749.5|12767.7|12755.7|12760.2|12748.2|19
1630508230000|2021-09-01 14:57:10|12757.9|12745.9|12760.1|12748.1|12760.1|12748.1|12757.9|12745.9|14
1630508240000|2021-09-01 14:57:20|12759|12747|12761.5|12749.5|12762.7|12750.7|12758.9|12746.9|6
1630508250000|2021-09-01 14:57:30|12762.7|12750.7|12762.7|12750.7|12762.7|12750.7|12761.5|12749.5|2
1630508260000|2021-09-01 14:57:40|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|12765.2|12753.2|17
1630508270000|2021-09-01 14:57:50|12764|12752|12775.1|12763.1|12775.1|12763.1|12764|12752|29
1630508280000|2021-09-01 14:58:00|12776.3|12764.3|12778.8|12766.8|12778.8|12766.8|12776.3|12764.3|29
1630508290000|2021-09-01 14:58:10|12777.6|12765.6|12782.4|12770.4|12782.4|12770.4|12777.5|12765.5|17
1630508300000|2021-09-01 14:58:20|12781.2|12769.2|12781.2|12769.2|12781.3|12769.3|12780|12768|8
1630508310000|2021-09-01 14:58:30|12780|12768|12787.4|12775.4|12788.6|12776.6|12777.5|12765.5|18
1630508320000|2021-09-01 14:58:40|12788.6|12776.6|12784.9|12772.9|12788.6|12776.6|12784.9|12772.9|3
1630508330000|2021-09-01 14:58:50|12787.3|12775.3|12787.3|12775.3|12787.3|12775.3|12784.9|12772.9|28
1630508340000|2021-09-01 14:59:00|12787.4|12775.4|12787.4|12775.4|12788.6|12776.6|12787.4|12775.4|11
1630508350000|2021-09-01 14:59:10|12788.6|12776.6|12784.9|12772.9|12791.1|12779.1|12784.9|12772.9|24
1630508360000|2021-09-01 14:59:20|12786.2|12774.2|12788.6|12776.6|12789.9|12777.9|12786.1|12774.1|11
1630508370000|2021-09-01 14:59:30|12788.7|12776.7|12786.2|12774.2|12788.7|12776.7|12786.2|12774.2|4
1630508380000|2021-09-01 14:59:40|||||||||1
1630508390000|2021-09-01 14:59:50|12786.1|12774.1|12784.9|12772.9|12786.1|12774.1|12782.5|12770.5|19
1630508400000|2021-09-01 15:00:00|12787.5|12775.5|12790|12778|12792.4|12780.4|12787.5|12775.5|16
1630508410000|2021-09-01 15:00:10|12789.9|12777.9|12791.1|12779.1|12791.1|12779.1|12789.9|12777.9|6
1630508420000|2021-09-01 15:00:20|12791.2|12779.2|12789.9|12777.9|12791.2|12779.2|12789.9|12777.9|1
1630508430000|2021-09-01 15:00:30|12791.2|12779.2|12791.2|12779.2|12792.4|12780.4|12791.2|12779.2|3
1630508440000|2021-09-01 15:00:40|12791.1|12779.1|12787.6|12775.6|12791.1|12779.1|12787.6|12775.6|28
1630508450000|2021-09-01 15:00:50|12788.8|12776.8|12787.6|12775.6|12790.1|12778.1|12787.6|12775.6|12
1630508460000|2021-09-01 15:01:00|12790|12778|12792.5|12780.5|12792.5|12780.5|12790|12778|12
1630508470000|2021-09-01 15:01:10|||||||||1
1630508480000|2021-09-01 15:01:20|12790|12778|12790|12778|12790.1|12778.1|12788.8|12776.8|7
1630508490000|2021-09-01 15:01:30|12788.8|12776.8|12788.9|12776.9|12790.1|12778.1|12787.6|12775.6|6
1630508500000|2021-09-01 15:01:40|12788.8|12776.8|12787.6|12775.6|12790.1|12778.1|12787.6|12775.6|9
1630508510000|2021-09-01 15:01:50|12787.7|12775.7|12788.9|12776.9|12788.9|12776.9|12787.6|12775.6|6
1630508520000|2021-09-01 15:02:00|12787.7|12775.7|12784|12772|12787.7|12775.7|12782.8|12770.8|25
1630508530000|2021-09-01 15:02:10|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12791.4|12779.4|16
1630508540000|2021-09-01 15:02:20|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|9
1630508550000|2021-09-01 15:02:30|12796.3|12784.3|12795|12783|12796.3|12784.3|12795|12783|16
1630508560000|2021-09-01 15:02:40|12796.3|12784.3|12797.5|12785.5|12797.6|12785.6|12796.3|12784.3|20
1630508570000|2021-09-01 15:02:50|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12793.9|12781.9|11
1630508580000|2021-09-01 15:03:00|12797.6|12785.6|12797.6|12785.6|12797.6|12785.6|12797.6|12785.6|1
1630508590000|2021-09-01 15:03:10|12796.4|12784.4|12797.6|12785.6|12797.6|12785.6|12796.4|12784.4|3
1630508600000|2021-09-01 15:03:20|12795.1|12783.1|12796.3|12784.3|12796.3|12784.3|12795.1|12783.1|31
1630508610000|2021-09-01 15:03:30|12795.1|12783.1|12796.3|12784.3|12797.5|12785.5|12795.1|12783.1|5
1630508620000|2021-09-01 15:03:40|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|19
1630508630000|2021-09-01 15:03:50|12792.5|12780.5|12790.1|12778.1|12792.5|12780.5|12787.6|12775.6|22
1630508640000|2021-09-01 15:04:00|12791.3|12779.3|12788.8|12776.8|12791.3|12779.3|12788.8|12776.8|4
1630508650000|2021-09-01 15:04:10|12787.6|12775.6|12782.6|12770.6|12787.6|12775.6|12782.6|12770.6|52
1630508660000|2021-09-01 15:04:20|||||||||19
1630508670000|2021-09-01 15:04:30|12782.5|12770.5|12787.5|12775.5|12787.5|12775.5|12781.2|12769.2|35
1630508680000|2021-09-01 15:04:40|12785.1|12773.1|12782.5|12770.5|12785.1|12773.1|12781.2|12769.2|39
1630508690000|2021-09-01 15:04:50|12781.3|12769.3|12782.5|12770.5|12783.6|12771.6|12781.2|12769.2|14
1630508700000|2021-09-01 15:05:00|12780.1|12768.1|12781.2|12769.2|12781.2|12769.2|12780|12768|9
1630508710000|2021-09-01 15:05:10|12780|12768|12780|12768|12780|12768|12780|12768|1
1630508720000|2021-09-01 15:05:20|12781.2|12769.2|12780|12768|12781.2|12769.2|12780|12768|6
1630508730000|2021-09-01 15:05:30|12781.2|12769.2|12780|12768|12781.2|12769.2|12780|12768|8
1630508740000|2021-09-01 15:05:40|12781.2|12769.2|12780|12768|12781.2|12769.2|12780|12768|8
1630508750000|2021-09-01 15:05:50|12777.5|12765.5|12782.6|12770.6|12782.6|12770.6|12777.5|12765.5|24
1630508760000|2021-09-01 15:06:00|12782.5|12770.5|12782.6|12770.6|12785.1|12773.1|12782.5|12770.5|28
1630508770000|2021-09-01 15:06:10|12785|12773|12782.7|12770.7|12785.1|12773.1|12782.7|12770.7|29
1630508780000|2021-09-01 15:06:20|12783.8|12771.8|12782.7|12770.7|12783.8|12771.8|12782.7|12770.7|7
1630508790000|2021-09-01 15:06:30|12785.2|12773.2|12785.2|12773.2|12785.2|12773.2|12785.2|12773.2|5
1630508800000|2021-09-01 15:06:40|12787.7|12775.7|12794|12782|12795.2|12783.2|12787.7|12775.7|63
1630508810000|2021-09-01 15:06:50|12792.7|12780.7|12795.2|12783.2|12795.2|12783.2|12792.7|12780.7|22
1630508820000|2021-09-01 15:07:00|12792.7|12780.7|12797.5|12785.5|12797.6|12785.6|12792.7|12780.7|26
1630508830000|2021-09-01 15:07:10|12796.4|12784.4|12795|12783|12796.4|12784.4|12795|12783|10
1630508840000|2021-09-01 15:07:20|||||||||12
1630508850000|2021-09-01 15:07:30|12795.1|12783.1|12790.2|12778.2|12795.1|12783.1|12790.2|12778.2|64
1630508860000|2021-09-01 15:07:40|12792.7|12780.7|12791.4|12779.4|12792.7|12780.7|12791.4|12779.4|6
1630508870000|2021-09-01 15:07:50|12790.3|12778.3|12791.4|12779.4|12792.7|12780.7|12790.3|12778.3|4
1630508880000|2021-09-01 15:08:00|12790.2|12778.2|12787.6|12775.6|12790.2|12778.2|12787.6|12775.6|4
1630508890000|2021-09-01 15:08:10|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|78
1630508900000|2021-09-01 15:08:20|12787.6|12775.6|12790.1|12778.1|12790.1|12778.1|12787.6|12775.6|8
1630508910000|2021-09-01 15:08:30|12792.5|12780.5|12796.1|12784.1|12797.4|12785.4|12792.5|12780.5|84
1630508920000|2021-09-01 15:08:40|12803.6|12791.6|12799.9|12787.9|12803.6|12791.6|12797.4|12785.4|66
1630508930000|2021-09-01 15:08:50|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|15
1630508940000|2021-09-01 15:09:00|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|2
1630508950000|2021-09-01 15:09:10|12797.7|12785.7|12796.3|12784.3|12797.7|12785.7|12796.3|12784.3|54
1630508960000|2021-09-01 15:09:20|||||||||11
1630508970000|2021-09-01 15:09:30|12797.5|12785.5|12801.1|12789.1|12801.1|12789.1|12797.5|12785.5|4
1630508980000|2021-09-01 15:09:40|12800|12788|12801.1|12789.1|12801.1|12789.1|12800|12788|1
1630508990000|2021-09-01 15:09:50|12802.4|12790.4|12800|12788|12802.5|12790.5|12800|12788|14
1630509000000|2021-09-01 15:10:00|12801.1|12789.1|12800|12788|12801.3|12789.3|12798.8|12786.8|17
1630509010000|2021-09-01 15:10:10|12800.1|12788.1|12798.8|12786.8|12802.5|12790.5|12798.8|12786.8|29
1630509020000|2021-09-01 15:10:20|12797.6|12785.6|12792.5|12780.5|12798.8|12786.8|12788.9|12776.9|32
1630509030000|2021-09-01 15:10:30|12793.8|12781.8|12793.9|12781.9|12796.3|12784.3|12792.5|12780.5|33
1630509040000|2021-09-01 15:10:40|12792.6|12780.6|12790.1|12778.1|12792.6|12780.6|12790.1|12778.1|36
1630509050000|2021-09-01 15:10:50|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|2
1630509060000|2021-09-01 15:11:00|12787.7|12775.7|12792.5|12780.5|12792.5|12780.5|12787.7|12775.7|73
1630509070000|2021-09-01 15:11:10|12792.4|12780.4|12794.8|12782.8|12796.1|12784.1|12792.4|12780.4|20
1630509080000|2021-09-01 15:11:20|12794.9|12782.9|12796.1|12784.1|12796.1|12784.1|12793.7|12781.7|4
1630509090000|2021-09-01 15:11:30|12797.3|12785.3|12801.1|12789.1|12801.1|12789.1|12797.3|12785.3|53
1630509100000|2021-09-01 15:11:40|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|4
1630509110000|2021-09-01 15:11:50|12807.2|12795.2|12801|12789|12807.2|12795.2|12801|12789|16
1630509120000|2021-09-01 15:12:00|12802.2|12790.2|12796.2|12784.2|12802.2|12790.2|12796.1|12784.1|24
1630509130000|2021-09-01 15:12:10|12797.4|12785.4|12798.7|12786.7|12798.7|12786.7|12797.4|12785.4|36
1630509140000|2021-09-01 15:12:20|12799.9|12787.9|12800.9|12788.9|12803.5|12791.5|12799.9|12787.9|16
1630509150000|2021-09-01 15:12:30|12799.7|12787.7|12803.4|12791.4|12803.4|12791.4|12799.7|12787.7|15
1630509160000|2021-09-01 15:12:40|12802.2|12790.2|12803.3|12791.3|12804.6|12792.6|12802.2|12790.2|13
1630509170000|2021-09-01 15:12:50|12802.1|12790.1|12803.2|12791.2|12804.5|12792.5|12802|12790|100
1630509180000|2021-09-01 15:13:00|12803.3|12791.3|12803.2|12791.2|12804.5|12792.5|12803.2|12791.2|3
1630509190000|2021-09-01 15:13:10|12802|12790|12800.8|12788.8|12803.3|12791.3|12800.8|12788.8|26
1630509200000|2021-09-01 15:13:20|12802|12790|12807.1|12795.1|12807.1|12795.1|12802|12790|36
1630509210000|2021-09-01 15:13:30|12809.5|12797.5|12809.6|12797.6|12809.6|12797.6|12809.5|12797.5|32
1630509220000|2021-09-01 15:13:40|12817.1|12805.1|12822|12810|12822|12810|12815.8|12803.8|69
1630509230000|2021-09-01 15:13:50|12820.8|12808.8|12827|12815|12827|12815|12817.1|12805.1|48
1630509240000|2021-09-01 15:14:00|12825.7|12813.7|12835.8|12823.8|12841.9|12829.9|12823.3|12811.3|28
1630509250000|2021-09-01 15:14:10|12837|12825|12840.8|12828.8|12842|12830|12837|12825|19
1630509260000|2021-09-01 15:14:20|12840.7|12828.7|12849.3|12837.3|12849.3|12837.3|12837|12825|90
1630509270000|2021-09-01 15:14:30|12848.1|12836.1|12846.4|12834.4|12851.8|12839.8|12846.4|12834.4|213
1630509280000|2021-09-01 15:14:40|12846.5|12834.5|12844|12832|12846.5|12834.5|12844|12832|54
1630509290000|2021-09-01 15:14:50|12842.7|12830.7|12841.8|12829.8|12844|12832|12841.5|12829.5|43
1630509300000|2021-09-01 15:15:00|12841.9|12829.9|12834.6|12822.6|12841.9|12829.9|12834.6|12822.6|71
1630509310000|2021-09-01 15:15:10|12837|12825|12839.4|12827.4|12840.7|12828.7|12837|12825|55
1630509320000|2021-09-01 15:15:20|12838.2|12826.2|12834.4|12822.4|12838.2|12826.2|12834.4|12822.4|31
1630509330000|2021-09-01 15:15:30|12835.7|12823.7|12834.5|12822.5|12835.7|12823.7|12834.4|12822.4|24
1630509340000|2021-09-01 15:15:40|12834.4|12822.4|12838.2|12826.2|12839.4|12827.4|12831.9|12819.9|110
1630509350000|2021-09-01 15:15:50|12837|12825|12835.7|12823.7|12841.9|12829.9|12833.2|12821.2|44
1630509360000|2021-09-01 15:16:00|12834.5|12822.5|12832|12820|12834.5|12822.5|12830.7|12818.7|16
1630509370000|2021-09-01 15:16:10|12831.9|12819.9|12834.4|12822.4|12834.5|12822.5|12830.7|12818.7|25
1630509380000|2021-09-01 15:16:20|12835.7|12823.7|12838.1|12826.1|12838.2|12826.2|12835.7|12823.7|8
1630509390000|2021-09-01 15:16:30|12841.9|12829.9|12842|12830|12842|12830|12841.9|12829.9|21
1630509400000|2021-09-01 15:16:40|||||||||4
1630509410000|2021-09-01 15:16:50|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|12841.9|12829.9|2
1630509420000|2021-09-01 15:17:00|12839.5|12827.5|12844.4|12832.4|12844.4|12832.4|12839.5|12827.5|53
1630509430000|2021-09-01 15:17:10|12844.3|12832.3|12843.1|12831.1|12844.4|12832.4|12843.1|12831.1|11
1630509440000|2021-09-01 15:17:20|12841.9|12829.9|12841.8|12829.8|12843.1|12831.1|12840.6|12828.6|11
1630509450000|2021-09-01 15:17:30|12839.4|12827.4|12840.6|12828.6|12840.6|12828.6|12836.8|12824.8|31
1630509460000|2021-09-01 15:17:40|12841.8|12829.8|12839.3|12827.3|12841.8|12829.8|12839.3|12827.3|6
1630509470000|2021-09-01 15:17:50|12836.9|12824.9|12842|12830|12845.7|12833.7|12836.8|12824.8|57
1630509480000|2021-09-01 15:18:00|12840.8|12828.8|12836.9|12824.9|12840.8|12828.8|12836.9|12824.9|39
1630509490000|2021-09-01 15:18:10|12834.4|12822.4|12831.9|12819.9|12835.6|12823.6|12831.9|12819.9|44
1630509500000|2021-09-01 15:18:20|12832|12820|12829.4|12817.4|12832|12820|12829.4|12817.4|35
1630509510000|2021-09-01 15:18:30|12828.3|12816.3|12830.8|12818.8|12831.9|12819.9|12828.3|12816.3|10
1630509520000|2021-09-01 15:18:40|12831.9|12819.9|12829.5|12817.5|12831.9|12819.9|12829.5|12817.5|46
1630509530000|2021-09-01 15:18:50|12830.7|12818.7|12829.5|12817.5|12830.8|12818.8|12829.5|12817.5|17
1630509540000|2021-09-01 15:19:00|12827|12815|12826.9|12814.9|12827|12815|12824.5|12812.5|30
1630509550000|2021-09-01 15:19:10|12826.8|12814.8|12824.5|12812.5|12826.8|12814.8|12824.5|12812.5|2
1630509560000|2021-09-01 15:19:20|12825.6|12813.6|12825.7|12813.7|12827|12815|12825.6|12813.6|12
1630509570000|2021-09-01 15:19:30|12824.5|12812.5|12822|12810|12824.5|12812.5|12822|12810|19
1630509580000|2021-09-01 15:19:40|12820.8|12808.8|12820.8|12808.8|12820.8|12808.8|12820.8|12808.8|22
1630509590000|2021-09-01 15:19:50|12819.5|12807.5|12818.3|12806.3|12819.5|12807.5|12818.3|12806.3|31
1630509600000|2021-09-01 15:20:00|12819.5|12807.5|12819.5|12807.5|12820.8|12808.8|12817|12805|42
1630509610000|2021-09-01 15:20:10|12820.8|12808.8|12819.5|12807.5|12820.8|12808.8|12818.3|12806.3|8
1630509620000|2021-09-01 15:20:20|12817|12805|12819.5|12807.5|12819.5|12807.5|12817|12805|30
1630509630000|2021-09-01 15:20:30|12818.3|12806.3|12819.5|12807.5|12819.5|12807.5|12818.3|12806.3|2
1630509640000|2021-09-01 15:20:40|12822|12810|12822|12810|12822|12810|12822|12810|2
1630509650000|2021-09-01 15:20:50|12820.8|12808.8|12819.5|12807.5|12820.8|12808.8|12818.2|12806.2|5
1630509660000|2021-09-01 15:21:00|||||||||2
1630509670000|2021-09-01 15:21:10|12818.2|12806.2|12818.2|12806.2|12818.2|12806.2|12818.2|12806.2|1
1630509680000|2021-09-01 15:21:20|12817|12805|12818.2|12806.2|12818.2|12806.2|12817|12805|5
1630509690000|2021-09-01 15:21:30|12819.4|12807.4|12809.6|12797.6|12819.4|12807.4|12809.6|12797.6|22
1630509700000|2021-09-01 15:21:40|12810.8|12798.8|12810.8|12798.8|12810.8|12798.8|12809.6|12797.6|9
1630509710000|2021-09-01 15:21:50|12809.6|12797.6|12810.8|12798.8|12812|12800|12809.6|12797.6|8
1630509720000|2021-09-01 15:22:00|12810.7|12798.7|12808.4|12796.4|12810.8|12798.8|12808.4|12796.4|17
1630509730000|2021-09-01 15:22:10|12807.2|12795.2|12807.1|12795.1|12808.4|12796.4|12807.1|12795.1|1
1630509740000|2021-09-01 15:22:20|12809.6|12797.6|12808.4|12796.4|12809.6|12797.6|12808.4|12796.4|5
1630509750000|2021-09-01 15:22:30|12809.6|12797.6|12810.8|12798.8|12810.8|12798.8|12808.4|12796.4|7
1630509760000|2021-09-01 15:22:40|12809.6|12797.6|12813.4|12801.4|12814.6|12802.6|12809.6|12797.6|21
1630509770000|2021-09-01 15:22:50|12814.6|12802.6|12817.1|12805.1|12818.3|12806.3|12814.6|12802.6|10
1630509780000|2021-09-01 15:23:00|12817.2|12805.2|12814.7|12802.7|12819.6|12807.6|12814.7|12802.7|6
1630509790000|2021-09-01 15:23:10|12815.9|12803.9|12814.7|12802.7|12815.9|12803.9|12814.7|12802.7|9
1630509800000|2021-09-01 15:23:20|12815.9|12803.9|12813.5|12801.5|12815.9|12803.9|12813.5|12801.5|7
1630509810000|2021-09-01 15:23:30|12812.3|12800.3|12808.5|12796.5|12812.3|12800.3|12808.5|12796.5|12
1630509820000|2021-09-01 15:23:40|12806.1|12794.1|12804.8|12792.8|12806.1|12794.1|12804.8|12792.8|14
1630509840000|2021-09-01 15:24:00|12806.1|12794.1|12806|12794|12806.1|12794.1|12806|12794|1
1630509850000|2021-09-01 15:24:10|12806.1|12794.1|12804.8|12792.8|12807.3|12795.3|12804.8|12792.8|3
1630509860000|2021-09-01 15:24:20|||||||||2
1630509870000|2021-09-01 15:24:30|12799.8|12787.8|12802.3|12790.3|12802.3|12790.3|12799.8|12787.8|11
1630509880000|2021-09-01 15:24:40|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|2
1630509890000|2021-09-01 15:24:50|12804.8|12792.8|12807.3|12795.3|12807.3|12795.3|12802.3|12790.3|13
1630509900000|2021-09-01 15:25:00|12804.9|12792.9|12807.3|12795.3|12808.5|12796.5|12804.8|12792.8|17
1630509910000|2021-09-01 15:25:10|12804.8|12792.8|12803.5|12791.5|12804.8|12792.8|12803.5|12791.5|10
1630509920000|2021-09-01 15:25:20|12804.7|12792.7|12808.5|12796.5|12808.5|12796.5|12803.5|12791.5|32
1630509930000|2021-09-01 15:25:30|12807.2|12795.2|12809.7|12797.7|12809.7|12797.7|12807.2|12795.2|5
1630509940000|2021-09-01 15:25:40|12812.2|12800.2|12813.4|12801.4|12813.4|12801.4|12812.2|12800.2|7
1630509950000|2021-09-01 15:25:50|||||||||5
1630509960000|2021-09-01 15:26:00|12809.7|12797.7|12809.6|12797.6|12809.7|12797.7|12809.6|12797.6|11
1630509970000|2021-09-01 15:26:10|12810.9|12798.9|12809.6|12797.6|12812.1|12800.1|12809.6|12797.6|3
1630509980000|2021-09-01 15:26:20|12809.7|12797.7|12807.2|12795.2|12810.9|12798.9|12807.2|12795.2|7
1630509990000|2021-09-01 15:26:30|12808.4|12796.4|12808.4|12796.4|12809.7|12797.7|12808.4|12796.4|2
1630510000000|2021-09-01 15:26:40|||||||||1
1630510010000|2021-09-01 15:26:50|12807.2|12795.2|12808.4|12796.4|12808.4|12796.4|12807.2|12795.2|0
1630510020000|2021-09-01 15:27:00|12807.2|12795.2|12808.4|12796.4|12808.4|12796.4|12807.2|12795.2|5
1630510030000|2021-09-01 15:27:10|||||||||2
1630510040000|2021-09-01 15:27:20|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|0
1630510050000|2021-09-01 15:27:30|12808.4|12796.4|12807.2|12795.2|12809.6|12797.6|12807.2|12795.2|2
1630510060000|2021-09-01 15:27:40|12805.9|12793.9|12805.9|12793.9|12805.9|12793.9|12805.9|12793.9|2
1630510070000|2021-09-01 15:27:50|12807.1|12795.1|12807.2|12795.2|12807.2|12795.2|12807.1|12795.1|2
1630510080000|2021-09-01 15:28:00|12804.6|12792.6|12807.1|12795.1|12808.3|12796.3|12804.6|12792.6|12
1630510100000|2021-09-01 15:28:20|||||||||1
1630510120000|2021-09-01 15:28:40|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|13
1630510130000|2021-09-01 15:28:50|12813.3|12801.3|12815.8|12803.8|12815.8|12803.8|12812.1|12800.1|16
1630510140000|2021-09-01 15:29:00|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|6
1630510150000|2021-09-01 15:29:10|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12813.4|12801.4|6
1630510160000|2021-09-01 15:29:20|12813.4|12801.4|12818.3|12806.3|12818.3|12806.3|12813.4|12801.4|26
1630510180000|2021-09-01 15:29:40|||||||||3
1630510190000|2021-09-01 15:29:50|||||||||1
1630510200000|2021-09-01 15:30:00|12817.1|12805.1|12813.3|12801.3|12817.1|12805.1|12812.1|12800.1|13
1630510210000|2021-09-01 15:30:10|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|1
1630510230000|2021-09-01 15:30:30|12814.6|12802.6|12812|12800|12814.6|12802.6|12812|12800|17
1630510240000|2021-09-01 15:30:40|12809.6|12797.6|12808.4|12796.4|12809.6|12797.6|12808.4|12796.4|9
1630510250000|2021-09-01 15:30:50|12809.6|12797.6|12810.8|12798.8|12810.8|12798.8|12809.6|12797.6|4
1630510260000|2021-09-01 15:31:00|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|7
1630510270000|2021-09-01 15:31:10|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|12807.2|12795.2|2
1630510290000|2021-09-01 15:31:30|12809.7|12797.7|12811|12799|12812.2|12800.2|12809.7|12797.7|6
1630510300000|2021-09-01 15:31:40|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|6
1630510310000|2021-09-01 15:31:50|12807.2|12795.2|12807.3|12795.3|12807.3|12795.3|12807.2|12795.2|5
1630510320000|2021-09-01 15:32:00|12806.1|12794.1|12804.7|12792.7|12806.1|12794.1|12804.7|12792.7|15
1630510330000|2021-09-01 15:32:10|||||||||1
1630510350000|2021-09-01 15:32:30|||||||||12
1630510360000|2021-09-01 15:32:40|12805.9|12793.9|12807.2|12795.2|12807.2|12795.2|12805.9|12793.9|7
1630510370000|2021-09-01 15:32:50|12808.5|12796.5|12809.7|12797.7|12809.7|12797.7|12808.5|12796.5|5
1630510380000|2021-09-01 15:33:00|12812.1|12800.1|12807.2|12795.2|12812.1|12800.1|12807.2|12795.2|14
1630510400000|2021-09-01 15:33:20|12808.4|12796.4|12807.2|12795.2|12808.4|12796.4|12807.2|12795.2|4
1630510410000|2021-09-01 15:33:30|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|4
1630510420000|2021-09-01 15:33:40|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|5
1630510430000|2021-09-01 15:33:50|||||||||6
1630510440000|2021-09-01 15:34:00|12808.4|12796.4|12805.9|12793.9|12808.5|12796.5|12805.9|12793.9|7
1630510450000|2021-09-01 15:34:10|12807.2|12795.2|12808.5|12796.5|12809.7|12797.7|12807.2|12795.2|5
1630510460000|2021-09-01 15:34:20|||||||||1
1630510470000|2021-09-01 15:34:30|||||||||2
1630510480000|2021-09-01 15:34:40|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|0
1630510500000|2021-09-01 15:35:00|12812.1|12800.1|12810.9|12798.9|12812.1|12800.1|12810.9|12798.9|7
1630510510000|2021-09-01 15:35:10|12809.7|12797.7|12808.3|12796.3|12809.7|12797.7|12808.3|12796.3|23
1630510520000|2021-09-01 15:35:20|12809.6|12797.6|12812|12800|12812|12800|12809.6|12797.6|4
1630510530000|2021-09-01 15:35:30|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|0
1630510540000|2021-09-01 15:35:40|12812|12800|12808.3|12796.3|12812|12800|12808.3|12796.3|6
1630510550000|2021-09-01 15:35:50|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|1
1630510560000|2021-09-01 15:36:00|||||||||3
1630510570000|2021-09-01 15:36:10|12804.6|12792.6|12802.2|12790.2|12804.6|12792.6|12802.2|12790.2|14
1630510580000|2021-09-01 15:36:20|12804.6|12792.6|12803.4|12791.4|12804.6|12792.6|12802.2|12790.2|3
1630510590000|2021-09-01 15:36:30|12802.2|12790.2|12802.1|12790.1|12802.2|12790.2|12802.1|12790.1|1
1630510600000|2021-09-01 15:36:40|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|7
1630510610000|2021-09-01 15:36:50|||||||||3
1630510620000|2021-09-01 15:37:00|12799.7|12787.7|12799.7|12787.7|12799.7|12787.7|12799.7|12787.7|1
1630510630000|2021-09-01 15:37:10|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|7
1630510640000|2021-09-01 15:37:20|||||||||4
1630510650000|2021-09-01 15:37:30|12802.1|12790.1|12802.1|12790.1|12802.1|12790.1|12802.1|12790.1|0
1630510660000|2021-09-01 15:37:40|12801|12789|12801|12789|12801|12789|12801|12789|16
1630510670000|2021-09-01 15:37:50|12803.4|12791.4|12804.7|12792.7|12804.7|12792.7|12803.4|12791.4|6
1630510680000|2021-09-01 15:38:00|12805.9|12793.9|12805.9|12793.9|12805.9|12793.9|12805.9|12793.9|2
1630510690000|2021-09-01 15:38:10|12806|12794|12803.5|12791.5|12807.2|12795.2|12803.5|12791.5|10
1630510700000|2021-09-01 15:38:20|12802.3|12790.3|12797|12785|12802.3|12790.3|12797|12785|38
1630510710000|2021-09-01 15:38:30|12796.9|12784.9|12790.8|12778.8|12796.9|12784.9|12789.6|12777.6|26
1630510720000|2021-09-01 15:38:40|12789.5|12777.5|12792|12780|12793.2|12781.2|12789.5|12777.5|17
1630510730000|2021-09-01 15:38:50|12791.9|12779.9|12789.5|12777.5|12791.9|12779.9|12788.2|12776.2|11
1630510740000|2021-09-01 15:39:00|12788.3|12776.3|12789.6|12777.6|12790.7|12778.7|12788.3|12776.3|8
1630510750000|2021-09-01 15:39:10|12789.5|12777.5|12792.1|12780.1|12792.1|12780.1|12789.5|12777.5|9
1630510760000|2021-09-01 15:39:20|12790.8|12778.8|12789.5|12777.5|12790.8|12778.8|12787.1|12775.1|15
1630510770000|2021-09-01 15:39:30|12789.6|12777.6|12787|12775|12789.6|12777.6|12786.9|12774.9|4
1630510780000|2021-09-01 15:39:40|||||||||8
1630510790000|2021-09-01 15:39:50|12784.5|12772.5|12787|12775|12787|12775|12784.5|12772.5|10
1630510800000|2021-09-01 15:40:00|12785.7|12773.7|12785.7|12773.7|12785.7|12773.7|12785.7|12773.7|1
1630510810000|2021-09-01 15:40:10|12784.4|12772.4|12783.2|12771.2|12784.4|12772.4|12782|12770|7
1630510820000|2021-09-01 15:40:20|12782|12770|12785.7|12773.7|12786.9|12774.9|12782|12770|12
1630510830000|2021-09-01 15:40:30|12784.5|12772.5|12785.7|12773.7|12785.7|12773.7|12784.4|12772.4|12
1630510840000|2021-09-01 15:40:40|12784.4|12772.4|12784.4|12772.4|12784.4|12772.4|12782|12770|16
1630510850000|2021-09-01 15:40:50|||||||||1
1630510860000|2021-09-01 15:41:00|12783.2|12771.2|12785.6|12773.6|12785.6|12773.6|12783.1|12771.1|11
1630510870000|2021-09-01 15:41:10|12786.8|12774.8|12788|12776|12794.2|12782.2|12786.8|12774.8|22
1630510880000|2021-09-01 15:41:20|12786.8|12774.8|12788|12776|12788|12776|12786.7|12774.7|8
1630510890000|2021-09-01 15:41:30|12786.8|12774.8|12791.6|12779.6|12791.6|12779.6|12786.7|12774.7|10
1630510900000|2021-09-01 15:41:40|12790.3|12778.3|12786.8|12774.8|12790.3|12778.3|12786.8|12774.8|6
1630510910000|2021-09-01 15:41:50|12786.7|12774.7|12785.5|12773.5|12786.7|12774.7|12785.5|12773.5|9
1630510920000|2021-09-01 15:42:00|12786.7|12774.7|12785.5|12773.5|12786.7|12774.7|12785.5|12773.5|1
1630510930000|2021-09-01 15:42:10|12786.7|12774.7|12789.2|12777.2|12789.2|12777.2|12786.7|12774.7|8
1630510940000|2021-09-01 15:42:20|12790.5|12778.5|12791.8|12779.8|12791.8|12779.8|12790.5|12778.5|13
1630510950000|2021-09-01 15:42:30|12793|12781|12793|12781|12793|12781|12793|12781|5
1630510960000|2021-09-01 15:42:40|12792.9|12780.9|12789.2|12777.2|12792.9|12780.9|12789.2|12777.2|1
1630510970000|2021-09-01 15:42:50|12790.4|12778.4|12789.2|12777.2|12790.4|12778.4|12789.2|12777.2|6
1630510980000|2021-09-01 15:43:00|12789.3|12777.3|12789.3|12777.3|12790.5|12778.5|12789.3|12777.3|12
1630510990000|2021-09-01 15:43:10|12788.1|12776.1|12786.8|12774.8|12788.1|12776.1|12786.8|12774.8|4
1630511000000|2021-09-01 15:43:20|12788.1|12776.1|12791.8|12779.8|12791.8|12779.8|12788.1|12776.1|8
1630511010000|2021-09-01 15:43:30|12789.2|12777.2|12790.5|12778.5|12791.7|12779.7|12789.2|12777.2|10
1630511020000|2021-09-01 15:43:40|||||||||3
1630511030000|2021-09-01 15:43:50|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|2
1630511040000|2021-09-01 15:44:00|12792.9|12780.9|12790.4|12778.4|12796.7|12784.7|12790.4|12778.4|16
1630511050000|2021-09-01 15:44:10|||||||||6
1630511060000|2021-09-01 15:44:20|12791.6|12779.6|12791.7|12779.7|12791.7|12779.7|12791.6|12779.6|4
1630511070000|2021-09-01 15:44:30|12792.9|12780.9|12792.9|12780.9|12794.1|12782.1|12792.9|12780.9|2
1630511080000|2021-09-01 15:44:40|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|1
1630511090000|2021-09-01 15:44:50|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|27
1630511100000|2021-09-01 15:45:00|12792.9|12780.9|12791.7|12779.7|12794.3|12782.3|12791.7|12779.7|33
1630511110000|2021-09-01 15:45:10|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12791.7|12779.7|3
1630511120000|2021-09-01 15:45:20|12796.6|12784.6|12796.6|12784.6|12796.7|12784.7|12796.6|12784.6|23
1630511130000|2021-09-01 15:45:30|12795.3|12783.3|12794.3|12782.3|12795.3|12783.3|12794.2|12782.2|14
1630511140000|2021-09-01 15:45:40|12795.5|12783.5|12797.9|12785.9|12799.1|12787.1|12795.5|12783.5|12
1630511150000|2021-09-01 15:45:50|12796.7|12784.7|12797.9|12785.9|12797.9|12785.9|12795.4|12783.4|8
1630511160000|2021-09-01 15:46:00|12796.7|12784.7|12796.7|12784.7|12797.9|12785.9|12796.7|12784.7|12
1630511170000|2021-09-01 15:46:10|12795.5|12783.5|12799.3|12787.3|12799.3|12787.3|12795.5|12783.5|39
1630511180000|2021-09-01 15:46:20|12800.5|12788.5|12800.5|12788.5|12801.7|12789.7|12800.5|12788.5|6
1630511190000|2021-09-01 15:46:30|12801.7|12789.7|12800.5|12788.5|12801.7|12789.7|12800.5|12788.5|7
1630511200000|2021-09-01 15:46:40|||||||||5
1630511210000|2021-09-01 15:46:50|||||||||1
1630511220000|2021-09-01 15:47:00|||||||||3
1630511230000|2021-09-01 15:47:10|12799.3|12787.3|12800.5|12788.5|12800.5|12788.5|12799.3|12787.3|1
1630511240000|2021-09-01 15:47:20|12798.1|12786.1|12796.9|12784.9|12798.1|12786.1|12796.9|12784.9|16
1630511250000|2021-09-01 15:47:30|12797|12785|12790.8|12778.8|12797|12785|12790.8|12778.8|6
1630511260000|2021-09-01 15:47:40|12789.6|12777.6|12792|12780|12792|12780|12789.6|12777.6|8
1630511270000|2021-09-01 15:47:50|12793.2|12781.2|12792.1|12780.1|12793.3|12781.3|12792.1|12780.1|7
1630511280000|2021-09-01 15:48:00|12792|12780|12795.7|12783.7|12795.7|12783.7|12789.6|12777.6|13
1630511290000|2021-09-01 15:48:10|12789.7|12777.7|12787.2|12775.2|12789.7|12777.7|12787.2|12775.2|93
1630511300000|2021-09-01 15:48:20|12787.3|12775.3|12787.3|12775.3|12787.3|12775.3|12787.3|12775.3|4
1630511330000|2021-09-01 15:48:50|12786.1|12774.1|12786.2|12774.2|12786.2|12774.2|12786.1|12774.1|3
1630511340000|2021-09-01 15:49:00|12789.9|12777.9|12792.3|12780.3|12792.3|12780.3|12789.9|12777.9|63
1630511350000|2021-09-01 15:49:10|12791.1|12779.1|12789.9|12777.9|12791.1|12779.1|12789.8|12777.8|2
1630511360000|2021-09-01 15:49:20|12792.3|12780.3|12788.8|12776.8|12792.3|12780.3|12788.8|12776.8|10
1630511370000|2021-09-01 15:49:30|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|1
1630511380000|2021-09-01 15:49:40|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|3
1630511390000|2021-09-01 15:49:50|12787.6|12775.6|12788.8|12776.8|12788.8|12776.8|12787.6|12775.6|2
1630511410000|2021-09-01 15:50:10|12786.3|12774.3|12788.8|12776.8|12790|12778|12786.3|12774.3|28
1630511430000|2021-09-01 15:50:30|||||||||2
1630511440000|2021-09-01 15:50:40|12790|12778|12788.8|12776.8|12790.1|12778.1|12788.8|12776.8|9
1630511450000|2021-09-01 15:50:50|12790.1|12778.1|12791.3|12779.3|12791.3|12779.3|12790.1|12778.1|16
1630511460000|2021-09-01 15:51:00|12792.5|12780.5|12795|12783|12795|12783|12792.5|12780.5|6
1630511470000|2021-09-01 15:51:10|12796.2|12784.2|12795.1|12783.1|12796.2|12784.2|12795.1|12783.1|6
1630511480000|2021-09-01 15:51:20|12795|12783|12796.3|12784.3|12800|12788|12795|12783|10
1630511490000|2021-09-01 15:51:30|||||||||1
1630511500000|2021-09-01 15:51:40|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|14
1630511520000|2021-09-01 15:52:00|12798.7|12786.7|12795.1|12783.1|12798.7|12786.7|12795.1|12783.1|3
1630511530000|2021-09-01 15:52:10|12792.6|12780.6|12795|12783|12795|12783|12792.6|12780.6|7
1630511540000|2021-09-01 15:52:20|12793.8|12781.8|12795|12783|12796.3|12784.3|12793.8|12781.8|18
1630511550000|2021-09-01 15:52:30|12793.8|12781.8|12795|12783|12795|12783|12793.8|12781.8|5
1630511560000|2021-09-01 15:52:40|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795|12783|7
1630511570000|2021-09-01 15:52:50|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|5
1630511580000|2021-09-01 15:53:00|||||||||14
1630511590000|2021-09-01 15:53:10|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|0
1630511600000|2021-09-01 15:53:20|12797.4|12785.4|12798.6|12786.6|12799.9|12787.9|12797.4|12785.4|18
1630511610000|2021-09-01 15:53:30|||||||||2
1630511620000|2021-09-01 15:53:40|12799.9|12787.9|12797.4|12785.4|12799.9|12787.9|12797.4|12785.4|19
1630511630000|2021-09-01 15:53:50|12798.7|12786.7|12798.7|12786.7|12799.9|12787.9|12798.7|12786.7|2
1630511640000|2021-09-01 15:54:00|12799.9|12787.9|12798.6|12786.6|12799.9|12787.9|12798.6|12786.6|2
1630511650000|2021-09-01 15:54:10|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|12797.4|12785.4|6
1630511660000|2021-09-01 15:54:20|||||||||2
1630511670000|2021-09-01 15:54:30|||||||||2
1630511680000|2021-09-01 15:54:40|12796.1|12784.1|12796.1|12784.1|12796.1|12784.1|12796.1|12784.1|27
1630511690000|2021-09-01 15:54:50|12794.9|12782.9|12796.1|12784.1|12796.1|12784.1|12794.9|12782.9|12
1630511700000|2021-09-01 15:55:00|12792.5|12780.5|12791.1|12779.1|12792.5|12780.5|12789.9|12777.9|10
1630511710000|2021-09-01 15:55:10|12793.5|12781.5|12792.3|12780.3|12793.5|12781.5|12791.1|12779.1|5
1630511720000|2021-09-01 15:55:20|12796|12784|12794.7|12782.7|12796|12784|12794.7|12782.7|46
1630511730000|2021-09-01 15:55:30|12793.5|12781.5|12794.7|12782.7|12794.7|12782.7|12793.5|12781.5|0
1630511740000|2021-09-01 15:55:40|12793.5|12781.5|12794.7|12782.7|12794.7|12782.7|12793.5|12781.5|3
1630511750000|2021-09-01 15:55:50|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|12792.2|12780.2|2
1630511760000|2021-09-01 15:56:00|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|2
1630511770000|2021-09-01 15:56:10|12792.1|12780.1|12789.7|12777.7|12792.1|12780.1|12789.7|12777.7|3
1630511780000|2021-09-01 15:56:20|12788.4|12776.4|12788.4|12776.4|12788.4|12776.4|12788.4|12776.4|3
1630511790000|2021-09-01 15:56:30|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|2
1630511800000|2021-09-01 15:56:40|12787.3|12775.3|12787.3|12775.3|12791|12779|12787.3|12775.3|14
1630511820000|2021-09-01 15:57:00|12786|12774|12784.8|12772.8|12786|12774|12784.8|12772.8|6
1630511830000|2021-09-01 15:57:10|12786|12774|12784.7|12772.7|12786|12774|12782.3|12770.3|8
1630511840000|2021-09-01 15:57:20|12783.5|12771.5|12784.7|12772.7|12784.7|12772.7|12783.5|12771.5|5
1630511860000|2021-09-01 15:57:40|12783.5|12771.5|12784.8|12772.8|12784.8|12772.8|12783.5|12771.5|3
1630511870000|2021-09-01 15:57:50|||||||||1
1630511880000|2021-09-01 15:58:00|12783.6|12771.6|12782.3|12770.3|12783.6|12771.6|12781|12769|38
1630511910000|2021-09-01 15:58:30|12782.4|12770.4|12784.8|12772.8|12784.8|12772.8|12782.4|12770.4|6
1630511920000|2021-09-01 15:58:40|12784.9|12772.9|12784.9|12772.9|12784.9|12772.9|12784.9|12772.9|1
1630511930000|2021-09-01 15:58:50|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|16
1630511940000|2021-09-01 15:59:00|12786.1|12774.1|12785|12773|12786.1|12774.1|12785|12773|14
1630511950000|2021-09-01 15:59:10|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|10
1630511960000|2021-09-01 15:59:20|12784.9|12772.9|12785|12773|12785|12773|12783.7|12771.7|16
1630511970000|2021-09-01 15:59:30|||||||||4
1630511980000|2021-09-01 15:59:40|||||||||17
1630511990000|2021-09-01 15:59:50|12784.9|12772.9|12785|12773|12785|12773|12784.9|12772.9|3
1630512000000|2021-09-01 16:00:00|12786.2|12774.2|12787.4|12775.4|12787.4|12775.4|12786.2|12774.2|4
1630512010000|2021-09-01 16:00:10|12788.7|12776.7|12792.4|12780.4|12792.4|12780.4|12788.7|12776.7|5
1630512020000|2021-09-01 16:00:20|12792.5|12780.5|12792.4|12780.4|12792.5|12780.5|12792.4|12780.4|12
1630512030000|2021-09-01 16:00:30|12792.5|12780.5|12792.5|12780.5|12792.5|12780.5|12792.5|12780.5|3
1630512040000|2021-09-01 16:00:40|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|2
1630512060000|2021-09-01 16:01:00|12796.2|12784.2|12797.4|12785.4|12797.4|12785.4|12796.2|12784.2|2
1630512070000|2021-09-01 16:01:10|12796.1|12784.1|12794.9|12782.9|12796.1|12784.1|12794.9|12782.9|9
1630512080000|2021-09-01 16:01:20|12796.1|12784.1|12794.9|12782.9|12796.1|12784.1|12794.9|12782.9|1
1630512090000|2021-09-01 16:01:30|12794.8|12782.8|12792.4|12780.4|12794.8|12782.8|12792.4|12780.4|2
1630512100000|2021-09-01 16:01:40|12794.8|12782.8|12794.8|12782.8|12794.8|12782.8|12794.8|12782.8|12
1630512110000|2021-09-01 16:01:50|12792.4|12780.4|12788.7|12776.7|12792.4|12780.4|12788.7|12776.7|14
1630512120000|2021-09-01 16:02:00|12787.5|12775.5|12787.4|12775.4|12788.7|12776.7|12787.4|12775.4|3
1630512130000|2021-09-01 16:02:10|||||||||1
1630512140000|2021-09-01 16:02:20|12789.9|12777.9|12788.6|12776.6|12789.9|12777.9|12788.6|12776.6|4
1630512150000|2021-09-01 16:02:30|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1630512160000|2021-09-01 16:02:40|12789.8|12777.8|12787.4|12775.4|12789.9|12777.9|12787.4|12775.4|19
1630512170000|2021-09-01 16:02:50|||||||||8
1630512180000|2021-09-01 16:03:00|12789.9|12777.9|12790|12778|12790|12778|12789.9|12777.9|4
1630512190000|2021-09-01 16:03:10|||||||||2
1630512200000|2021-09-01 16:03:20|12788.7|12776.7|12787.6|12775.6|12788.7|12776.7|12787.6|12775.6|5
1630512210000|2021-09-01 16:03:30|12790|12778|12790|12778|12790|12778|12790|12778|2
1630512220000|2021-09-01 16:03:40|12789.9|12777.9|12789.9|12777.9|12790.1|12778.1|12789.9|12777.9|7
1630512230000|2021-09-01 16:03:50|12787.6|12775.6|12788.7|12776.7|12789.9|12777.9|12787.6|12775.6|4
1630512240000|2021-09-01 16:04:00|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|2
1630512250000|2021-09-01 16:04:10|12788.7|12776.7|12790.1|12778.1|12790.1|12778.1|12788.7|12776.7|1
1630512260000|2021-09-01 16:04:20|||||||||2
1630512270000|2021-09-01 16:04:30|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|1
1630512280000|2021-09-01 16:04:40|||||||||3
1630512290000|2021-09-01 16:04:50|12791.4|12779.4|12792.6|12780.6|12792.6|12780.6|12791.4|12779.4|1
1630512300000|2021-09-01 16:05:00|12791.4|12779.4|12791.4|12779.4|12791.4|12779.4|12791.4|12779.4|1
1630512310000|2021-09-01 16:05:10|12792.6|12780.6|12790.1|12778.1|12792.6|12780.6|12790.1|12778.1|9
1630512330000|2021-09-01 16:05:30|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|1
1630512350000|2021-09-01 16:05:50|||||||||1
1630512360000|2021-09-01 16:06:00|||||||||1
1630512380000|2021-09-01 16:06:20|||||||||7
1630512390000|2021-09-01 16:06:30|||||||||7
1630512400000|2021-09-01 16:06:40|12792.7|12780.7|12790.1|12778.1|12792.7|12780.7|12790.1|12778.1|13
1630512410000|2021-09-01 16:06:50|||||||||1
1630512420000|2021-09-01 16:07:00|12791.3|12779.3|12797.4|12785.4|12797.4|12785.4|12790.1|12778.1|30
1630512430000|2021-09-01 16:07:10|12798.7|12786.7|12797.4|12785.4|12798.7|12786.7|12797.4|12785.4|7
1630512440000|2021-09-01 16:07:20|12798.7|12786.7|12797.5|12785.5|12798.7|12786.7|12797.5|12785.5|5
1630512450000|2021-09-01 16:07:30|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|4
1630512460000|2021-09-01 16:07:40|12800|12788|12802.4|12790.4|12803.7|12791.7|12800|12788|9
1630512470000|2021-09-01 16:07:50|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|0
1630512480000|2021-09-01 16:08:00|||||||||2
1630512510000|2021-09-01 16:08:30|||||||||1
1630512520000|2021-09-01 16:08:40|12803.8|12791.8|12800|12788|12805|12793|12800|12788|10
1630512530000|2021-09-01 16:08:50|12802.4|12790.4|12802.4|12790.4|12802.5|12790.5|12802.4|12790.4|4
1630512540000|2021-09-01 16:09:00|12804.9|12792.9|12807.4|12795.4|12807.4|12795.4|12804.9|12792.9|7
1630512550000|2021-09-01 16:09:10|12807.5|12795.5|12806.2|12794.2|12807.5|12795.5|12806.2|12794.2|8
1630512560000|2021-09-01 16:09:20|12805|12793|12803.8|12791.8|12805|12793|12803.8|12791.8|2
1630512570000|2021-09-01 16:09:30|12803.7|12791.7|12802.5|12790.5|12803.7|12791.7|12802.5|12790.5|1
1630512580000|2021-09-01 16:09:40|12802.6|12790.6|12802.6|12790.6|12802.6|12790.6|12802.5|12790.5|0
1630512590000|2021-09-01 16:09:50|12805|12793|12803.7|12791.7|12805|12793|12802.5|12790.5|17
1630512600000|2021-09-01 16:10:00|12802.5|12790.5|12801.3|12789.3|12802.5|12790.5|12801.3|12789.3|13
1630512610000|2021-09-01 16:10:10|12802.5|12790.5|12805.1|12793.1|12805.1|12793.1|12802.5|12790.5|21
1630512620000|2021-09-01 16:10:20|12807.5|12795.5|12810|12798|12810|12798|12807.5|12795.5|17
1630512630000|2021-09-01 16:10:30|12808.8|12796.8|12808.7|12796.7|12810|12798|12807.5|12795.5|2
1630512640000|2021-09-01 16:10:40|||||||||1
1630512650000|2021-09-01 16:10:50|12809.9|12797.9|12807.5|12795.5|12809.9|12797.9|12807.5|12795.5|1
1630512660000|2021-09-01 16:11:00|12808.7|12796.7|12807.5|12795.5|12808.7|12796.7|12807.5|12795.5|4
1630512670000|2021-09-01 16:11:10|12808.8|12796.8|12810|12798|12810|12798|12808.8|12796.8|2
1630512680000|2021-09-01 16:11:20|||||||||1
1630512690000|2021-09-01 16:11:30|||||||||9
1630512700000|2021-09-01 16:11:40|12809.9|12797.9|12808.7|12796.7|12809.9|12797.9|12808.7|12796.7|16
1630512710000|2021-09-01 16:11:50|12807.5|12795.5|12806.2|12794.2|12807.5|12795.5|12806.2|12794.2|2
1630512720000|2021-09-01 16:12:00|12803.7|12791.7|12802.6|12790.6|12803.7|12791.7|12802.5|12790.5|15
1630512730000|2021-09-01 16:12:10|12802.5|12790.5|12797.5|12785.5|12802.6|12790.6|12797.5|12785.5|19
1630512740000|2021-09-01 16:12:20|||||||||1
1630512750000|2021-09-01 16:12:30|||||||||6
1630512760000|2021-09-01 16:12:40|12797.4|12785.4|12792.6|12780.6|12797.4|12785.4|12792.6|12780.6|9
1630512770000|2021-09-01 16:12:50|||||||||6
1630512780000|2021-09-01 16:13:00|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12785.2|12773.2|12
1630512790000|2021-09-01 16:13:10|12786.4|12774.4|12787.7|12775.7|12787.7|12775.7|12786.4|12774.4|3
1630512810000|2021-09-01 16:13:30|12790.2|12778.2|12792.6|12780.6|12792.6|12780.6|12790.2|12778.2|17
1630512820000|2021-09-01 16:13:40|12793.8|12781.8|12792.6|12780.6|12793.8|12781.8|12792.6|12780.6|4
1630512830000|2021-09-01 16:13:50|12793.8|12781.8|12792.6|12780.6|12793.8|12781.8|12792.6|12780.6|2
1630512860000|2021-09-01 16:14:20|12791.4|12779.4|12790.2|12778.2|12791.4|12779.4|12790.2|12778.2|8
1630512870000|2021-09-01 16:14:30|12791.4|12779.4|12791.4|12779.4|12791.4|12779.4|12791.4|12779.4|3
1630512880000|2021-09-01 16:14:40|||||||||2
1630512900000|2021-09-01 16:15:00|12787.7|12775.7|12791.4|12779.4|12791.4|12779.4|12787.7|12775.7|10
1630512910000|2021-09-01 16:15:10|12790.2|12778.2|12791.4|12779.4|12791.4|12779.4|12790.2|12778.2|1
1630512920000|2021-09-01 16:15:20|12805.1|12793.1|12807.5|12795.5|12807.5|12795.5|12805.1|12793.1|95
1630512930000|2021-09-01 16:15:30|12807.4|12795.4|12807.5|12795.5|12807.5|12795.5|12807.4|12795.4|0
1630512940000|2021-09-01 16:15:40|12805|12793|12807.5|12795.5|12807.5|12795.5|12805|12793|13
1630512950000|2021-09-01 16:15:50|12807.4|12795.4|12806.2|12794.2|12807.4|12795.4|12806.2|12794.2|2
1630512960000|2021-09-01 16:16:00|12804.9|12792.9|12803.7|12791.7|12804.9|12792.9|12802.5|12790.5|5
1630512970000|2021-09-01 16:16:10|||||||||1
1630512990000|2021-09-01 16:16:30|||||||||2
1630513000000|2021-09-01 16:16:40|12801.2|12789.2|12801.2|12789.2|12801.2|12789.2|12801.2|12789.2|2
1630513010000|2021-09-01 16:16:50|||||||||6
1630513030000|2021-09-01 16:17:10|12800|12788|12801.2|12789.2|12801.2|12789.2|12800|12788|1
1630513050000|2021-09-01 16:17:30|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|0
1630513060000|2021-09-01 16:17:40|||||||||2
1630513070000|2021-09-01 16:17:50|12802.4|12790.4|12801.2|12789.2|12802.4|12790.4|12801.2|12789.2|4
1630513080000|2021-09-01 16:18:00|||||||||4
1630513090000|2021-09-01 16:18:10|12802.4|12790.4|12802.5|12790.5|12802.5|12790.5|12802.4|12790.4|1
1630513100000|2021-09-01 16:18:20|||||||||1
1630513110000|2021-09-01 16:18:30|12801.2|12789.2|12797.6|12785.6|12801.2|12789.2|12797.5|12785.5|19
1630513120000|2021-09-01 16:18:40|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|4
1630513130000|2021-09-01 16:18:50|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|12795.1|12783.1|4
1630513140000|2021-09-01 16:19:00|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|0
1630513150000|2021-09-01 16:19:10|12795|12783|12795.1|12783.1|12795.1|12783.1|12795|12783|6
1630513160000|2021-09-01 16:19:20|12795|12783|12791.3|12779.3|12795|12783|12791.3|12779.3|25
1630513170000|2021-09-01 16:19:30|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|2
1630513180000|2021-09-01 16:19:40|||||||||4
1630513190000|2021-09-01 16:19:50|||||||||1
1630513200000|2021-09-01 16:20:00|12790.2|12778.2|12791.3|12779.3|12791.3|12779.3|12790.1|12778.1|8
1630513210000|2021-09-01 16:20:10|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|2
1630513220000|2021-09-01 16:20:20|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|3
1630513230000|2021-09-01 16:20:30|12790.1|12778.1|12792.6|12780.6|12795|12783|12790.1|12778.1|3
1630513240000|2021-09-01 16:20:40|12790.1|12778.1|12791.3|12779.3|12791.3|12779.3|12790.1|12778.1|11
1630513250000|2021-09-01 16:20:50|12790.1|12778.1|12792.6|12780.6|12792.6|12780.6|12790.1|12778.1|4
1630513260000|2021-09-01 16:21:00|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|6
1630513270000|2021-09-01 16:21:10|12790.1|12778.1|12792.6|12780.6|12792.6|12780.6|12790.1|12778.1|2
1630513290000|2021-09-01 16:21:30|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|2
1630513300000|2021-09-01 16:21:40|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|2
1630513310000|2021-09-01 16:21:50|12793.8|12781.8|12792.6|12780.6|12793.8|12781.8|12791.3|12779.3|13
1630513320000|2021-09-01 16:22:00|12793.7|12781.7|12797.5|12785.5|12797.5|12785.5|12793.7|12781.7|19
1630513330000|2021-09-01 16:22:10|||||||||3
1630513360000|2021-09-01 16:22:40|12795|12783|12795|12783|12795|12783|12795|12783|11
1630513370000|2021-09-01 16:22:50|12793.7|12781.7|12792.5|12780.5|12793.7|12781.7|12792.5|12780.5|10
1630513380000|2021-09-01 16:23:00|12793.7|12781.7|12794.9|12782.9|12794.9|12782.9|12793.7|12781.7|2
1630513420000|2021-09-01 16:23:40|||||||||1
1630513440000|2021-09-01 16:24:00|12792.5|12780.5|12795|12783|12795|12783|12792.5|12780.5|20
1630513450000|2021-09-01 16:24:10|12792.6|12780.6|12791.3|12779.3|12792.6|12780.6|12791.3|12779.3|12
1630513480000|2021-09-01 16:24:40|||||||||1
1630513490000|2021-09-01 16:24:50|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|3
1630513500000|2021-09-01 16:25:00|12791.5|12779.5|12791.5|12779.5|12791.5|12779.5|12791.5|12779.5|0
1630513510000|2021-09-01 16:25:10|12790.2|12778.2|12791.5|12779.5|12792.6|12780.6|12790.2|12778.2|1
1630513520000|2021-09-01 16:25:20|12791.4|12779.4|12788.9|12776.9|12791.4|12779.4|12788.9|12776.9|11
1630513530000|2021-09-01 16:25:30|12787.7|12775.7|12787.7|12775.7|12787.7|12775.7|12787.7|12775.7|0
1630513540000|2021-09-01 16:25:40|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|7
1630513550000|2021-09-01 16:25:50|||||||||1
1630513560000|2021-09-01 16:26:00|12792.7|12780.7|12791.5|12779.5|12792.7|12780.7|12791.5|12779.5|4
1630513570000|2021-09-01 16:26:10|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|3
1630513580000|2021-09-01 16:26:20|12787.7|12775.7|12788.9|12776.9|12788.9|12776.9|12787.7|12775.7|5
1630513590000|2021-09-01 16:26:30|12787.7|12775.7|12787.7|12775.7|12787.7|12775.7|12787.7|12775.7|6
1630513600000|2021-09-01 16:26:40|||||||||3
1630513610000|2021-09-01 16:26:50|||||||||2
1630513620000|2021-09-01 16:27:00|12789|12777|12790.3|12778.3|12790.3|12778.3|12789|12777|7
1630513630000|2021-09-01 16:27:10|12791.5|12779.5|12792.8|12780.8|12795.2|12783.2|12791.5|12779.5|16
1630513650000|2021-09-01 16:27:30|||||||||3
1630513670000|2021-09-01 16:27:50|12793|12781|12797.8|12785.8|12797.8|12785.8|12793|12781|19
1630513710000|2021-09-01 16:28:30|||||||||1
1630513720000|2021-09-01 16:28:40|||||||||14
1630513730000|2021-09-01 16:28:50|12796.6|12784.6|12796.6|12784.6|12796.6|12784.6|12796.6|12784.6|2
1630513740000|2021-09-01 16:29:00|12795.4|12783.4|12795.3|12783.3|12795.4|12783.4|12795.3|12783.3|3
1630513750000|2021-09-01 16:29:10|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|0
1630513760000|2021-09-01 16:29:20|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|6
1630513770000|2021-09-01 16:29:30|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|12791.7|12779.7|6
1630513780000|2021-09-01 16:29:40|12790.4|12778.4|12785.4|12773.4|12790.4|12778.4|12785.4|12773.4|16
1630513790000|2021-09-01 16:29:50|||||||||1
1630513800000|2021-09-01 16:30:00|12783|12771|12783|12771|12783|12771|12783|12771|16
1630513810000|2021-09-01 16:30:10|||||||||13
1630513820000|2021-09-01 16:30:20|||||||||6
1630513830000|2021-09-01 16:30:30|12781.8|12769.8|12783|12771|12783|12771|12781.8|12769.8|5
1630513850000|2021-09-01 16:30:50|||||||||4
1630513860000|2021-09-01 16:31:00|||||||||7
1630513870000|2021-09-01 16:31:10|12781.8|12769.8|12780.4|12768.4|12781.8|12769.8|12780.4|12768.4|5
1630513880000|2021-09-01 16:31:20|12777.9|12765.9|12777.9|12765.9|12777.9|12765.9|12777.9|12765.9|5
1630513890000|2021-09-01 16:31:30|12779.2|12767.2|12780.4|12768.4|12780.4|12768.4|12779.2|12767.2|9
1630513900000|2021-09-01 16:31:40|12779.2|12767.2|12778|12766|12779.3|12767.3|12778|12766|9
1630513910000|2021-09-01 16:31:50|12770.6|12758.6|12770.5|12758.5|12770.6|12758.6|12770.5|12758.5|27
1630513920000|2021-09-01 16:32:00|12771.7|12759.7|12772.9|12760.9|12772.9|12760.9|12770.5|12758.5|10
1630513930000|2021-09-01 16:32:10|12770.5|12758.5|12770.5|12758.5|12770.5|12758.5|12770.5|12758.5|3
1630513940000|2021-09-01 16:32:20|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|12770.4|12758.4|1
1630513950000|2021-09-01 16:32:30|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|11
1630513960000|2021-09-01 16:32:40|12766.7|12754.7|12767.9|12755.9|12767.9|12755.9|12766.7|12754.7|10
1630513970000|2021-09-01 16:32:50|12765.5|12753.5|12766.7|12754.7|12766.7|12754.7|12765.5|12753.5|9
1630513980000|2021-09-01 16:33:00|12767.9|12755.9|12767.9|12755.9|12767.9|12755.9|12766.7|12754.7|4
1630514000000|2021-09-01 16:33:20|12768|12756|12770.4|12758.4|12770.4|12758.4|12768|12756|7
1630514010000|2021-09-01 16:33:30|||||||||4
1630514020000|2021-09-01 16:33:40|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|5
1630514030000|2021-09-01 16:33:50|12769.3|12757.3|12769.3|12757.3|12769.3|12757.3|12769.3|12757.3|2
1630514040000|2021-09-01 16:34:00|||||||||2
1630514050000|2021-09-01 16:34:10|||||||||1
1630514060000|2021-09-01 16:34:20|12768|12756|12768|12756|12768|12756|12768|12756|1
1630514080000|2021-09-01 16:34:40|12765.5|12753.5|12767.9|12755.9|12767.9|12755.9|12765.5|12753.5|12
1630514090000|2021-09-01 16:34:50|12768|12756|12769.3|12757.3|12769.3|12757.3|12768|12756|6
1630514100000|2021-09-01 16:35:00|12768.1|12756.1|12768.1|12756.1|12768.1|12756.1|12766.8|12754.8|2
1630514110000|2021-09-01 16:35:10|12768|12756|12775.5|12763.5|12777.9|12765.9|12766.8|12754.8|25
1630514130000|2021-09-01 16:35:30|12778|12766|12778|12766|12778|12766|12778|12766|2
1630514140000|2021-09-01 16:35:40|12775.6|12763.6|12776.8|12764.8|12776.8|12764.8|12774.3|12762.3|10
1630514150000|2021-09-01 16:35:50|12778|12766|12778|12766|12778|12766|12778|12766|0
1630514170000|2021-09-01 16:36:10|12779.2|12767.2|12780.5|12768.5|12780.5|12768.5|12779.2|12767.2|10
1630514180000|2021-09-01 16:36:20|12779.2|12767.2|12779.3|12767.3|12779.3|12767.3|12779.2|12767.2|6
1630514190000|2021-09-01 16:36:30|12778|12766|12775.5|12763.5|12778|12766|12775.5|12763.5|5
1630514200000|2021-09-01 16:36:40|12774.3|12762.3|12773|12761|12774.3|12762.3|12773|12761|3
1630514210000|2021-09-01 16:36:50|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|5
1630514220000|2021-09-01 16:37:00|||||||||7
1630514230000|2021-09-01 16:37:10|12769.4|12757.4|12771.9|12759.9|12771.9|12759.9|12769.4|12757.4|20
1630514240000|2021-09-01 16:37:20|12770.7|12758.7|12770.7|12758.7|12770.7|12758.7|12769.4|12757.4|3
1630514250000|2021-09-01 16:37:30|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12769.4|12757.4|8
1630514260000|2021-09-01 16:37:40|12769.4|12757.4|12769.4|12757.4|12770.6|12758.6|12769.4|12757.4|9
1630514270000|2021-09-01 16:37:50|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|12770.6|12758.6|0
1630514280000|2021-09-01 16:38:00|12768.2|12756.2|12770.6|12758.6|12770.6|12758.6|12768.2|12756.2|6
1630514300000|2021-09-01 16:38:20|12769.4|12757.4|12769.4|12757.4|12769.4|12757.4|12769.4|12757.4|1
1630514310000|2021-09-01 16:38:30|12768.1|12756.1|12769.3|12757.3|12770.6|12758.6|12768.1|12756.1|5
1630514320000|2021-09-01 16:38:40|12767|12755|12766.9|12754.9|12767|12755|12766.9|12754.9|0
1630514330000|2021-09-01 16:38:50|12766.8|12754.8|12766.9|12754.9|12766.9|12754.9|12765.7|12753.7|9
1630514340000|2021-09-01 16:39:00|||||||||2
1630514350000|2021-09-01 16:39:10|||||||||2
1630514360000|2021-09-01 16:39:20|12765.7|12753.7|12763.2|12751.2|12765.7|12753.7|12763.2|12751.2|12
1630514370000|2021-09-01 16:39:30|12763.3|12751.3|12765.7|12753.7|12765.7|12753.7|12763.3|12751.3|7
1630514380000|2021-09-01 16:39:40|12764.5|12752.5|12764.5|12752.5|12764.5|12752.5|12764.5|12752.5|3
1630514390000|2021-09-01 16:39:50|12763.3|12751.3|12763.2|12751.2|12763.3|12751.3|12763.2|12751.2|3
1630514400000|2021-09-01 16:40:00|12765.6|12753.6|12765.7|12753.7|12768.2|12756.2|12765.6|12753.6|18
1630514410000|2021-09-01 16:40:10|12764.4|12752.4|12763.2|12751.2|12765.6|12753.6|12763.2|12751.2|4
1630514420000|2021-09-01 16:40:20|||||||||1
1630514430000|2021-09-01 16:40:30|12763.3|12751.3|12765.7|12753.7|12765.7|12753.7|12763.3|12751.3|4
1630514450000|2021-09-01 16:40:50|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|4
1630514460000|2021-09-01 16:41:00|12765.7|12753.7|12763.2|12751.2|12765.7|12753.7|12763.2|12751.2|23
1630514470000|2021-09-01 16:41:10|12760.7|12748.7|12753.3|12741.3|12760.7|12748.7|12753.3|12741.3|31
1630514480000|2021-09-01 16:41:20|12753.2|12741.2|12750.8|12738.8|12753.2|12741.2|12750.8|12738.8|9
1630514490000|2021-09-01 16:41:30|12748.4|12736.4|12748.5|12736.5|12752.2|12740.2|12748.4|12736.4|15
1630514500000|2021-09-01 16:41:40|12750.8|12738.8|12760.7|12748.7|12760.8|12748.8|12750.8|12738.8|48
1630514510000|2021-09-01 16:41:50|12762|12750|12759.5|12747.5|12763.2|12751.2|12759.5|12747.5|14
1630514520000|2021-09-01 16:42:00|12760.7|12748.7|12760.7|12748.7|12760.7|12748.7|12759.5|12747.5|3
1630514540000|2021-09-01 16:42:20|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|12759.5|12747.5|1
1630514560000|2021-09-01 16:42:40|12758.2|12746.2|12758.2|12746.2|12758.2|12746.2|12758.2|12746.2|0
1630514570000|2021-09-01 16:42:50|12760.7|12748.7|12757|12745|12760.7|12748.7|12755.7|12743.7|20
1630514580000|2021-09-01 16:43:00|12755.8|12743.8|12753.3|12741.3|12755.8|12743.8|12750.8|12738.8|16
1630514590000|2021-09-01 16:43:10|12755.7|12743.7|12752|12740|12757|12745|12750.7|12738.7|23
1630514600000|2021-09-01 16:43:20|12753.2|12741.2|12753.1|12741.1|12753.2|12741.2|12751.9|12739.9|3
1630514610000|2021-09-01 16:43:30|12753.2|12741.2|12751.9|12739.9|12755.8|12743.8|12751.9|12739.9|11
1630514620000|2021-09-01 16:43:40|12750.7|12738.7|12751.9|12739.9|12751.9|12739.9|12750.7|12738.7|1
1630514630000|2021-09-01 16:43:50|12750.7|12738.7|12750.7|12738.7|12751.9|12739.9|12750.7|12738.7|3
1630514640000|2021-09-01 16:44:00|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|7
1630514650000|2021-09-01 16:44:10|12751.9|12739.9|12751.9|12739.9|12751.9|12739.9|12751.9|12739.9|1
1630514660000|2021-09-01 16:44:20|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|1
1630514670000|2021-09-01 16:44:30|||||||||10
1630514680000|2021-09-01 16:44:40|12751.9|12739.9|12751.9|12739.9|12751.9|12739.9|12751.9|12739.9|10
1630514690000|2021-09-01 16:44:50|12750.7|12738.7|12751.9|12739.9|12753.1|12741.1|12750.7|12738.7|15
1630514700000|2021-09-01 16:45:00|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|0
1630514710000|2021-09-01 16:45:10|12754.4|12742.4|12754.4|12742.4|12754.4|12742.4|12754.4|12742.4|6
1630514720000|2021-09-01 16:45:20|12755.6|12743.6|12755.6|12743.6|12755.6|12743.6|12755.6|12743.6|2
1630514730000|2021-09-01 16:45:30|||||||||1
1630514740000|2021-09-01 16:45:40|12758|12746|12758.1|12746.1|12758.1|12746.1|12758|12746|10
1630514750000|2021-09-01 16:45:50|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|0
1630514760000|2021-09-01 16:46:00|12760.7|12748.7|12761.9|12749.9|12761.9|12749.9|12760.7|12748.7|2
1630514770000|2021-09-01 16:46:10|12762|12750|12763.1|12751.1|12764.3|12752.3|12762|12750|16
1630514780000|2021-09-01 16:46:20|||||||||2
1630514790000|2021-09-01 16:46:30|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|12758.1|12746.1|8
1630514800000|2021-09-01 16:46:40|12756.9|12744.9|12756.9|12744.9|12756.9|12744.9|12756.9|12744.9|2
1630514810000|2021-09-01 16:46:50|||||||||4
1630514820000|2021-09-01 16:47:00|12755.7|12743.7|12753.2|12741.2|12755.7|12743.7|12753.2|12741.2|4
1630514830000|2021-09-01 16:47:10|12751.9|12739.9|12753.2|12741.2|12753.2|12741.2|12751.9|12739.9|5
1630514840000|2021-09-01 16:47:20|||||||||3
1630514860000|2021-09-01 16:47:40|||||||||1
1630514880000|2021-09-01 16:48:00|12754.4|12742.4|12754.4|12742.4|12754.4|12742.4|12754.4|12742.4|4
1630514890000|2021-09-01 16:48:10|12755.5|12743.5|12758.1|12746.1|12758.1|12746.1|12755.5|12743.5|10
1630514900000|2021-09-01 16:48:20|12755.7|12743.7|12753.2|12741.2|12755.7|12743.7|12753.2|12741.2|5
1630514910000|2021-09-01 16:48:30|12753.1|12741.1|12753.1|12741.1|12753.1|12741.1|12750.7|12738.7|16
1630514920000|2021-09-01 16:48:40|12753.2|12741.2|12753.1|12741.1|12753.2|12741.2|12753.1|12741.1|3
1630514930000|2021-09-01 16:48:50|12751.9|12739.9|12750.5|12738.5|12753.1|12741.1|12750.5|12738.5|11
1630514940000|2021-09-01 16:49:00|12750.4|12738.4|12747.9|12735.9|12750.4|12738.4|12747.9|12735.9|5
1630514950000|2021-09-01 16:49:10|12748|12736|12748|12736|12748|12736|12748|12736|3
1630514960000|2021-09-01 16:49:20|12746.7|12734.7|12745.6|12733.6|12746.7|12734.7|12743.1|12731.1|9
1630514970000|2021-09-01 16:49:30|12743.1|12731.1|12743.1|12731.1|12743.1|12731.1|12743.1|12731.1|2
1630514980000|2021-09-01 16:49:40|12746.8|12734.8|12746.9|12734.9|12748.1|12736.1|12745.6|12733.6|10
1630514990000|2021-09-01 16:49:50|12748.1|12736.1|12746.9|12734.9|12748.1|12736.1|12745.7|12733.7|1
1630515000000|2021-09-01 16:50:00|12748.1|12736.1|12749.3|12737.3|12749.3|12737.3|12748.1|12736.1|3
1630515010000|2021-09-01 16:50:10|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|1
1630515020000|2021-09-01 16:50:20|12749.3|12737.3|12749.3|12737.3|12749.3|12737.3|12749.3|12737.3|1
1630515030000|2021-09-01 16:50:30|12748.1|12736.1|12749.3|12737.3|12749.3|12737.3|12748.1|12736.1|9
1630515050000|2021-09-01 16:50:50|||||||||2
1630515060000|2021-09-01 16:51:00|12750.5|12738.5|12750.6|12738.6|12750.6|12738.6|12749.3|12737.3|3
1630515070000|2021-09-01 16:51:10|12749.4|12737.4|12750.6|12738.6|12750.6|12738.6|12749.4|12737.4|17
1630515080000|2021-09-01 16:51:20|12745.7|12733.7|12746.9|12734.9|12746.9|12734.9|12745.7|12733.7|2
1630515090000|2021-09-01 16:51:30|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|1
1630515110000|2021-09-01 16:51:50|12748.2|12736.2|12749.4|12737.4|12749.4|12737.4|12748.2|12736.2|12
1630515120000|2021-09-01 16:52:00|12748.2|12736.2|12748.2|12736.2|12748.2|12736.2|12748.2|12736.2|1
1630515130000|2021-09-01 16:52:10|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|12748.1|12736.1|0
1630515140000|2021-09-01 16:52:20|12744.4|12732.4|12743.2|12731.2|12744.5|12732.5|12743.2|12731.2|2
1630515150000|2021-09-01 16:52:30|12740.8|12728.8|12735.9|12723.9|12740.8|12728.8|12735.9|12723.9|13
1630515160000|2021-09-01 16:52:40|12737.1|12725.1|12735.8|12723.8|12737.1|12725.1|12735.8|12723.8|21
1630515170000|2021-09-01 16:52:50|12737|12725|12735.6|12723.6|12738.3|12726.3|12735.6|12723.6|33
1630515180000|2021-09-01 16:53:00|12736.9|12724.9|12735.6|12723.6|12738.1|12726.1|12735.6|12723.6|27
1630515190000|2021-09-01 16:53:10|12736.8|12724.8|12739.3|12727.3|12739.3|12727.3|12736.8|12724.8|4
1630515210000|2021-09-01 16:53:30|12740.5|12728.5|12740.5|12728.5|12740.5|12728.5|12740.5|12728.5|7
1630515220000|2021-09-01 16:53:40|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|3
1630515240000|2021-09-01 16:54:00|12738|12726|12735.6|12723.6|12738|12726|12735.6|12723.6|8
1630515250000|2021-09-01 16:54:10|||||||||5
1630515260000|2021-09-01 16:54:20|12736.8|12724.8|12739.4|12727.4|12740.6|12728.6|12736.8|12724.8|5
1630515270000|2021-09-01 16:54:30|12740.6|12728.6|12743.1|12731.1|12743.1|12731.1|12739.4|12727.4|8
1630515280000|2021-09-01 16:54:40|12740.5|12728.5|12739.4|12727.4|12740.6|12728.6|12739.3|12727.3|11
1630515290000|2021-09-01 16:54:50|12736.9|12724.9|12735.7|12723.7|12736.9|12724.9|12735.7|12723.7|16
1630515300000|2021-09-01 16:55:00|12737|12725|12737|12725|12737|12725|12737|12725|1
1630515310000|2021-09-01 16:55:10|12736.9|12724.9|12737|12725|12737|12725|12736.9|12724.9|0
1630515320000|2021-09-01 16:55:20|12735.7|12723.7|12733.2|12721.2|12735.7|12723.7|12733.2|12721.2|5
1630515330000|2021-09-01 16:55:30|12730.8|12718.8|12738.1|12726.1|12738.1|12726.1|12730.8|12718.8|30
1630515340000|2021-09-01 16:55:40|12738|12726|12735.5|12723.5|12738|12726|12735.5|12723.5|5
1630515350000|2021-09-01 16:55:50|12735.6|12723.6|12735.5|12723.5|12735.6|12723.6|12735.5|12723.5|3
1630515360000|2021-09-01 16:56:00|12734.3|12722.3|12731.9|12719.9|12734.3|12722.3|12731.9|12719.9|11
1630515370000|2021-09-01 16:56:10|12733.2|12721.2|12734.4|12722.4|12735.6|12723.6|12733.2|12721.2|6
1630515380000|2021-09-01 16:56:20|12735.6|12723.6|12736.9|12724.9|12736.9|12724.9|12735.6|12723.6|6
1630515390000|2021-09-01 16:56:30|12734.4|12722.4|12734.4|12722.4|12735.6|12723.6|12734.4|12722.4|6
1630515400000|2021-09-01 16:56:40|12733.2|12721.2|12732|12720|12733.2|12721.2|12730.7|12718.7|7
1630515410000|2021-09-01 16:56:50|12733.2|12721.2|12733.2|12721.2|12733.3|12721.3|12730.8|12718.8|14
1630515420000|2021-09-01 16:57:00|||||||||1
1630515430000|2021-09-01 16:57:10|12735.7|12723.7|12732|12720|12735.7|12723.7|12732|12720|10
1630515440000|2021-09-01 16:57:20|||||||||2
1630515450000|2021-09-01 16:57:30|||||||||1
1630515460000|2021-09-01 16:57:40|12735.7|12723.7|12736.9|12724.9|12738.1|12726.1|12733.2|12721.2|8
1630515470000|2021-09-01 16:57:50|12736.8|12724.8|12736.8|12724.8|12738.1|12726.1|12735.7|12723.7|0
1630515480000|2021-09-01 16:58:00|12735.6|12723.6|12736.8|12724.8|12736.8|12724.8|12735.6|12723.6|3
1630515490000|2021-09-01 16:58:10|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|3
1630515500000|2021-09-01 16:58:20|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|1
1630515530000|2021-09-01 16:58:50|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|6
1630515540000|2021-09-01 16:59:00|12738.1|12726.1|12736.9|12724.9|12738.1|12726.1|12736.9|12724.9|16
1630515550000|2021-09-01 16:59:10|12735.7|12723.7|12735.7|12723.7|12735.7|12723.7|12733.2|12721.2|25
1630515560000|2021-09-01 16:59:20|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|12736.9|12724.9|5
1630515570000|2021-09-01 16:59:30|12735.7|12723.7|12735.7|12723.7|12735.7|12723.7|12735.7|12723.7|0
1630515580000|2021-09-01 16:59:40|12733.3|12721.3|12730.9|12718.9|12733.3|12721.3|12730.8|12718.8|24
1630515590000|2021-09-01 16:59:50|12733.3|12721.3|12730.8|12718.8|12733.3|12721.3|12728.4|12716.4|29
1630515600000|2021-09-01 17:00:00|12729.6|12717.6|12725.9|12713.9|12729.6|12717.6|12725.9|12713.9|21
1630515610000|2021-09-01 17:00:10|12725.8|12713.8|12725.8|12713.8|12727.1|12715.1|12725.8|12713.8|9
1630515620000|2021-09-01 17:00:20|12725.9|12713.9|12725.9|12713.9|12728.3|12716.3|12725.8|12713.8|10
1630515630000|2021-09-01 17:00:30|12722.2|12710.2|12723.4|12711.4|12724.7|12712.7|12722.2|12710.2|28
1630515640000|2021-09-01 17:00:40|12723.5|12711.5|12725.9|12713.9|12725.9|12713.9|12723.5|12711.5|6
1630515650000|2021-09-01 17:00:50|12727.2|12715.2|12727.2|12715.2|12727.2|12715.2|12727.2|12715.2|10
1630515660000|2021-09-01 17:01:00|12726|12714|12725.9|12713.9|12728.4|12716.4|12725.9|12713.9|10
1630515670000|2021-09-01 17:01:10|12726|12714|12725.9|12713.9|12726|12714|12725.9|12713.9|3
1630515680000|2021-09-01 17:01:20|12723.4|12711.4|12723.5|12711.5|12723.5|12711.5|12723.4|12711.4|4
1630515690000|2021-09-01 17:01:30|12723.4|12711.4|12721|12709|12723.4|12711.4|12720.9|12708.9|16
1630515700000|2021-09-01 17:01:40|||||||||8
1630515710000|2021-09-01 17:01:50|12720.9|12708.9|12721|12709|12721|12709|12719.7|12707.7|2
1630515720000|2021-09-01 17:02:00|12720.9|12708.9|12723.4|12711.4|12723.4|12711.4|12720.9|12708.9|12
1630515730000|2021-09-01 17:02:10|12725.9|12713.9|12730.9|12718.9|12730.9|12718.9|12725.9|12713.9|15
1630515740000|2021-09-01 17:02:20|||||||||2
1630515750000|2021-09-01 17:02:30|12728.4|12716.4|12727.2|12715.2|12728.4|12716.4|12727.2|12715.2|14
1630515760000|2021-09-01 17:02:40|12726|12714|12726|12714|12726|12714|12726|12714|0
1630515780000|2021-09-01 17:03:00|12728.4|12716.4|12726.1|12714.1|12730.9|12718.9|12726.1|12714.1|9
1630515790000|2021-09-01 17:03:10|12728.5|12716.5|12728.5|12716.5|12728.6|12716.6|12727.3|12715.3|12
1630515800000|2021-09-01 17:03:20|12728.6|12716.6|12729.8|12717.8|12729.8|12717.8|12728.6|12716.6|14
1630515820000|2021-09-01 17:03:40|12730.9|12718.9|12731|12719|12733.5|12721.5|12729.8|12717.8|19
1630515830000|2021-09-01 17:03:50|12731.1|12719.1|12726.1|12714.1|12731.1|12719.1|12726.1|12714.1|6
1630515840000|2021-09-01 17:04:00|12727.4|12715.4|12726.1|12714.1|12728.6|12716.6|12726.1|12714.1|36
1630515850000|2021-09-01 17:04:10|12725|12713|12722.5|12710.5|12725|12713|12722.5|12710.5|34
1630515860000|2021-09-01 17:04:20|12721.3|12709.3|12720|12708|12721.3|12709.3|12720|12708|1
1630515880000|2021-09-01 17:04:40|12718.8|12706.8|12718.8|12706.8|12718.8|12706.8|12718.8|12706.8|0
1630515890000|2021-09-01 17:04:50|12720|12708|12721.2|12709.2|12721.2|12709.2|12720|12708|3
1630515900000|2021-09-01 17:05:00|||||||||1
1630515910000|2021-09-01 17:05:10|12721.3|12709.3|12723.7|12711.7|12723.7|12711.7|12721.3|12709.3|8
1630515920000|2021-09-01 17:05:20|12726.3|12714.3|12728.8|12716.8|12728.8|12716.8|12726.3|12714.3|9
1630515930000|2021-09-01 17:05:30|12729.9|12717.9|12727.4|12715.4|12729.9|12717.9|12726.3|12714.3|41
1630515940000|2021-09-01 17:05:40|12726.3|12714.3|12728.7|12716.7|12728.7|12716.7|12726.3|12714.3|3
1630515950000|2021-09-01 17:05:50|12730|12718|12727.4|12715.4|12730|12718|12727.4|12715.4|4
1630515960000|2021-09-01 17:06:00|12723.8|12711.8|12726.3|12714.3|12726.3|12714.3|12723.8|12711.8|2
1630515970000|2021-09-01 17:06:10|12726.2|12714.2|12726.1|12714.1|12726.2|12714.2|12724.9|12712.9|6
1630515990000|2021-09-01 17:06:30|12723.7|12711.7|12723.7|12711.7|12723.7|12711.7|12723.7|12711.7|7
1630516000000|2021-09-01 17:06:40|12723.6|12711.6|12721.3|12709.3|12723.6|12711.6|12721.3|12709.3|14
1630516010000|2021-09-01 17:06:50|12720.1|12708.1|12718.8|12706.8|12720.1|12708.1|12718.8|12706.8|6
1630516020000|2021-09-01 17:07:00|12718.7|12706.7|12718.7|12706.7|12718.7|12706.7|12718.7|12706.7|5
1630516050000|2021-09-01 17:07:30|12721.2|12709.2|12718.7|12706.7|12721.2|12709.2|12718.7|12706.7|5
1630516070000|2021-09-01 17:07:50|12716.2|12704.2|12717.5|12705.5|12717.5|12705.5|12716.2|12704.2|33
1630516080000|2021-09-01 17:08:00|12718.7|12706.7|12718.7|12706.7|12718.7|12706.7|12717.5|12705.5|1
1630516090000|2021-09-01 17:08:10|12718.6|12706.6|12717.4|12705.4|12718.6|12706.6|12717.4|12705.4|13
1630516110000|2021-09-01 17:08:30|12718.6|12706.6|12716.2|12704.2|12718.6|12706.6|12716.2|12704.2|2
1630516120000|2021-09-01 17:08:40|||||||||5
1630516140000|2021-09-01 17:09:00|||||||||1
1630516150000|2021-09-01 17:09:10|12717.4|12705.4|12717.4|12705.4|12718.6|12706.6|12717.4|12705.4|2
1630516160000|2021-09-01 17:09:20|12716.2|12704.2|12718.7|12706.7|12718.7|12706.7|12716.2|12704.2|8
1630516170000|2021-09-01 17:09:30|12716.3|12704.3|12716.3|12704.3|12716.3|12704.3|12716.2|12704.2|2
1630516180000|2021-09-01 17:09:40|12713.9|12701.9|12711.5|12699.5|12713.9|12701.9|12711.5|12699.5|67
1630516190000|2021-09-01 17:09:50|||||||||1
1630516200000|2021-09-01 17:10:00|||||||||5
1630516220000|2021-09-01 17:10:20|12706.5|12694.5|12704.1|12692.1|12706.5|12694.5|12704.1|12692.1|54
1630516230000|2021-09-01 17:10:30|12702.8|12690.8|12704|12692|12704|12692|12701.6|12689.6|16
1630516240000|2021-09-01 17:10:40|12701.6|12689.6|12704.1|12692.1|12704.1|12692.1|12701.6|12689.6|21
1630516250000|2021-09-01 17:10:50|12702.9|12690.9|12701.6|12689.6|12702.9|12690.9|12701.6|12689.6|11
1630516260000|2021-09-01 17:11:00|12704.1|12692.1|12706.5|12694.5|12706.5|12694.5|12704|12692|24
1630516270000|2021-09-01 17:11:10|12705.2|12693.2|12707.7|12695.7|12709|12697|12705.2|12693.2|26
1630516280000|2021-09-01 17:11:20|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|12708.9|12696.9|3
1630516290000|2021-09-01 17:11:30|12707.7|12695.7|12707.6|12695.6|12707.7|12695.7|12706.5|12694.5|2
1630516300000|2021-09-01 17:11:40|12706.5|12694.5|12704|12692|12706.5|12694.5|12704|12692|6
1630516310000|2021-09-01 17:11:50|12707.7|12695.7|12706.5|12694.5|12708.9|12696.9|12706.5|12694.5|13
1630516320000|2021-09-01 17:12:00|12707.6|12695.6|12706.5|12694.5|12708.9|12696.9|12706.4|12694.4|7
1630516330000|2021-09-01 17:12:10|12707.7|12695.7|12707.6|12695.6|12707.7|12695.7|12707.6|12695.6|4
1630516340000|2021-09-01 17:12:20|12705.2|12693.2|12705.2|12693.2|12705.2|12693.2|12704|12692|3
1630516350000|2021-09-01 17:12:30|12706.4|12694.4|12704|12692|12706.4|12694.4|12704|12692|1
1630516360000|2021-09-01 17:12:40|12705.2|12693.2|12705.2|12693.2|12705.2|12693.2|12704|12692|1
1630516370000|2021-09-01 17:12:50|12706.6|12694.6|12711.6|12699.6|12711.6|12699.6|12706.6|12694.6|16
1630516380000|2021-09-01 17:13:00|12710.4|12698.4|12711.6|12699.6|12711.6|12699.6|12709.2|12697.2|10
1630516390000|2021-09-01 17:13:10|12711.7|12699.7|12711.6|12699.6|12711.7|12699.7|12710.4|12698.4|8
1630516400000|2021-09-01 17:13:20|12714|12702|12711.5|12699.5|12714|12702|12711.5|12699.5|5
1630516410000|2021-09-01 17:13:30|12712.7|12700.7|12710.2|12698.2|12714|12702|12710.2|12698.2|7
1630516420000|2021-09-01 17:13:40|12710.3|12698.3|12706.5|12694.5|12710.3|12698.3|12706.5|12694.5|4
1630516430000|2021-09-01 17:13:50|12705.3|12693.3|12704|12692|12705.3|12693.3|12704|12692|2
1630516440000|2021-09-01 17:14:00|12705.3|12693.3|12705.4|12693.4|12706.6|12694.6|12705.3|12693.3|10
1630516450000|2021-09-01 17:14:10|12709.1|12697.1|12709.1|12697.1|12709.1|12697.1|12706.7|12694.7|6
1630516460000|2021-09-01 17:14:20|12706.7|12694.7|12704.1|12692.1|12706.7|12694.7|12704.1|12692.1|23
1630516470000|2021-09-01 17:14:30|12701.7|12689.7|12705.4|12693.4|12705.4|12693.4|12701.7|12689.7|10
1630516480000|2021-09-01 17:14:40|12705.3|12693.3|12707.9|12695.9|12707.9|12695.9|12705.3|12693.3|15
1630516490000|2021-09-01 17:14:50|12709.1|12697.1|12706.6|12694.6|12709.2|12697.2|12706.6|12694.6|3
1630516500000|2021-09-01 17:15:00|12706.7|12694.7|12707.9|12695.9|12707.9|12695.9|12706.6|12694.6|4
1630516510000|2021-09-01 17:15:10|12709.2|12697.2|12706.6|12694.6|12709.2|12697.2|12706.6|12694.6|6
1630516520000|2021-09-01 17:15:20|12705.4|12693.4|12705.5|12693.5|12706.7|12694.7|12705.4|12693.4|3
1630516530000|2021-09-01 17:15:30|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|12705.4|12693.4|0
1630516540000|2021-09-01 17:15:40|12703.1|12691.1|12703.1|12691.1|12703.2|12691.2|12703.1|12691.1|27
1630516550000|2021-09-01 17:15:50|12703.2|12691.2|12703.2|12691.2|12703.2|12691.2|12703.2|12691.2|0
1630516560000|2021-09-01 17:16:00|12704.4|12692.4|12703.1|12691.1|12704.4|12692.4|12703.1|12691.1|1
1630516570000|2021-09-01 17:16:10|12701.9|12689.9|12703.1|12691.1|12703.1|12691.1|12701.9|12689.9|2
1630516580000|2021-09-01 17:16:20|12698.3|12686.3|12699.4|12687.4|12699.4|12687.4|12696.9|12684.9|68
1630516590000|2021-09-01 17:16:30|||||||||13
1630516610000|2021-09-01 17:16:50|12699.3|12687.3|12699.4|12687.4|12699.4|12687.4|12698.1|12686.1|17
1630516620000|2021-09-01 17:17:00|12698.1|12686.1|12701.9|12689.9|12701.9|12689.9|12698.1|12686.1|8
1630516630000|2021-09-01 17:17:10|12699.5|12687.5|12700.7|12688.7|12701.9|12689.9|12699.5|12687.5|10
1630516640000|2021-09-01 17:17:20|12699.5|12687.5|12701.9|12689.9|12701.9|12689.9|12699.5|12687.5|3
1630516650000|2021-09-01 17:17:30|12702|12690|12702|12690|12702|12690|12702|12690|0
1630516660000|2021-09-01 17:17:40|12699.5|12687.5|12698.3|12686.3|12699.5|12687.5|12698.3|12686.3|6
1630516670000|2021-09-01 17:17:50|12699.5|12687.5|12699.5|12687.5|12699.5|12687.5|12698.3|12686.3|15
1630516680000|2021-09-01 17:18:00|||||||||2
1630516690000|2021-09-01 17:18:10|12698.3|12686.3|12699.5|12687.5|12699.5|12687.5|12698.3|12686.3|2
1630516700000|2021-09-01 17:18:20|||||||||3
1630516710000|2021-09-01 17:18:30|12699.6|12687.6|12702|12690|12702|12690|12699.5|12687.5|4
1630516720000|2021-09-01 17:18:40|12702.1|12690.1|12703.3|12691.3|12703.3|12691.3|12702.1|12690.1|6
1630516730000|2021-09-01 17:18:50|12704.5|12692.5|12703.3|12691.3|12704.5|12692.5|12703.3|12691.3|2
1630516740000|2021-09-01 17:19:00|12704.6|12692.6|12709.6|12697.6|12709.6|12697.6|12704.6|12692.6|24
1630516750000|2021-09-01 17:19:10|12713.2|12701.2|12712|12700|12713.2|12701.2|12712|12700|10
1630516760000|2021-09-01 17:19:20|12712.1|12700.1|12716.9|12704.9|12717|12705|12709.6|12697.6|31
1630516790000|2021-09-01 17:19:50|12714.5|12702.5|12714.5|12702.5|12714.5|12702.5|12714.5|12702.5|3
1630516800000|2021-09-01 17:20:00|12716.9|12704.9|12713.3|12701.3|12716.9|12704.9|12712.1|12700.1|12
1630516810000|2021-09-01 17:20:10|12712|12700|12721.9|12709.9|12721.9|12709.9|12712|12700|21
1630516820000|2021-09-01 17:20:20|12720.7|12708.7|12719.3|12707.3|12720.7|12708.7|12719.3|12707.3|11
1630516830000|2021-09-01 17:20:30|12719.4|12707.4|12719.4|12707.4|12719.4|12707.4|12719.4|12707.4|1
1630516840000|2021-09-01 17:20:40|12720.7|12708.7|12720.6|12708.6|12720.7|12708.7|12720.6|12708.6|5
1630516850000|2021-09-01 17:20:50|12721.9|12709.9|12726.9|12714.9|12726.9|12714.9|12719.4|12707.4|13
1630516860000|2021-09-01 17:21:00|12726.8|12714.8|12726.9|12714.9|12726.9|12714.9|12726.8|12714.8|2
1630516880000|2021-09-01 17:21:20|12729.4|12717.4|12729.3|12717.3|12729.4|12717.4|12728.1|12716.1|12
1630516890000|2021-09-01 17:21:30|12729.4|12717.4|12728.1|12716.1|12729.4|12717.4|12728.1|12716.1|3
1630516900000|2021-09-01 17:21:40|12725.6|12713.6|12723.1|12711.1|12725.6|12713.6|12723.1|12711.1|2
1630516910000|2021-09-01 17:21:50|||||||||1
1630516920000|2021-09-01 17:22:00|12724.3|12712.3|12724.3|12712.3|12724.3|12712.3|12724.3|12712.3|0
1630516930000|2021-09-01 17:22:10|12731.9|12719.9|12732|12720|12732|12720|12731.8|12719.8|5
1630516940000|2021-09-01 17:22:20|12734.3|12722.3|12734.3|12722.3|12734.4|12722.4|12733|12721|4
1630516950000|2021-09-01 17:22:30|12734.4|12722.4|12736.9|12724.9|12736.9|12724.9|12734.4|12722.4|23
1630516960000|2021-09-01 17:22:40|12737|12725|12739.3|12727.3|12739.4|12727.4|12737|12725|10
1630516970000|2021-09-01 17:22:50|12739.2|12727.2|12738|12726|12739.3|12727.3|12735.7|12723.7|16
1630516980000|2021-09-01 17:23:00|12739.2|12727.2|12738|12726|12739.2|12727.2|12738|12726|3
1630516990000|2021-09-01 17:23:10|12735.5|12723.5|12738|12726|12739.3|12727.3|12735.5|12723.5|5
1630517020000|2021-09-01 17:23:40|12735.6|12723.6|12738|12726|12739.2|12727.2|12735.6|12723.6|3
1630517030000|2021-09-01 17:23:50|12736.9|12724.9|12733|12721|12736.9|12724.9|12733|12721|1
1630517050000|2021-09-01 17:24:10|12731.9|12719.9|12734.2|12722.2|12734.3|12722.3|12731.9|12719.9|14
1630517060000|2021-09-01 17:24:20|12732.9|12720.9|12731.8|12719.8|12733|12721|12731.8|12719.8|6
1630517070000|2021-09-01 17:24:30|12734.2|12722.2|12735.6|12723.6|12735.6|12723.6|12734.2|12722.2|3
1630517080000|2021-09-01 17:24:40|12735.5|12723.5|12734.2|12722.2|12735.5|12723.5|12733|12721|3
1630517090000|2021-09-01 17:24:50|12733.1|12721.1|12733.1|12721.1|12734.2|12722.2|12731.9|12719.9|2
1630517100000|2021-09-01 17:25:00|12735.5|12723.5|12731.8|12719.8|12735.5|12723.5|12731.8|12719.8|15
1630517110000|2021-09-01 17:25:10|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|12731.7|12719.7|11
1630517120000|2021-09-01 17:25:20|12730.5|12718.5|12731.8|12719.8|12731.8|12719.8|12729.3|12717.3|6
1630517130000|2021-09-01 17:25:30|12730.6|12718.6|12729.4|12717.4|12730.6|12718.6|12729.4|12717.4|6
1630517140000|2021-09-01 17:25:40|12731.9|12719.9|12730.7|12718.7|12731.9|12719.9|12730.7|12718.7|6
1630517150000|2021-09-01 17:25:50|||||||||3
1630517160000|2021-09-01 17:26:00|12731.9|12719.9|12731.9|12719.9|12735.7|12723.7|12731.9|12719.9|6
1630517170000|2021-09-01 17:26:10|||||||||5
1630517180000|2021-09-01 17:26:20|12729.5|12717.5|12729.4|12717.4|12729.5|12717.5|12729.4|12717.4|4
1630517190000|2021-09-01 17:26:30|12729.5|12717.5|12728.2|12716.2|12729.5|12717.5|12728.2|12716.2|5
1630517200000|2021-09-01 17:26:40|12740.6|12728.6|12741.9|12729.9|12743.1|12731.1|12740.6|12728.6|18
1630517210000|2021-09-01 17:26:50|12739.3|12727.3|12738.1|12726.1|12739.3|12727.3|12738.1|12726.1|4
1630517220000|2021-09-01 17:27:00|12735.6|12723.6|12736.8|12724.8|12736.8|12724.8|12734.3|12722.3|4
1630517230000|2021-09-01 17:27:10|12736.9|12724.9|12736.9|12724.9|12739.4|12727.4|12736.9|12724.9|9
1630517240000|2021-09-01 17:27:20|12736.8|12724.8|12733.1|12721.1|12736.8|12724.8|12733.1|12721.1|8
1630517250000|2021-09-01 17:27:30|12730.6|12718.6|12729.3|12717.3|12730.6|12718.6|12729.3|12717.3|11
1630517260000|2021-09-01 17:27:40|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|12729.4|12717.4|2
1630517270000|2021-09-01 17:27:50|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|12728.2|12716.2|4
1630517280000|2021-09-01 17:28:00|12729.4|12717.4|12731.8|12719.8|12731.8|12719.8|12729.3|12717.3|8
1630517290000|2021-09-01 17:28:10|||||||||3
1630517300000|2021-09-01 17:28:20|12730.6|12718.6|12733.1|12721.1|12733.1|12721.1|12729.4|12717.4|5
1630517310000|2021-09-01 17:28:30|12734.3|12722.3|12734.3|12722.3|12734.3|12722.3|12731.9|12719.9|5
1630517320000|2021-09-01 17:28:40|12731.9|12719.9|12730.6|12718.6|12731.9|12719.9|12730.6|12718.6|5
1630517340000|2021-09-01 17:29:00|12731.8|12719.8|12731.9|12719.9|12731.9|12719.9|12731.8|12719.8|0
1630517350000|2021-09-01 17:29:10|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|12729.5|12717.5|1
1630517370000|2021-09-01 17:29:30|12728.1|12716.1|12727|12715|12728.1|12716.1|12726.9|12714.9|3
1630517390000|2021-09-01 17:29:50|||||||||5
1630517400000|2021-09-01 17:30:00|12727.1|12715.1|12722.1|12710.1|12727.1|12715.1|12722.1|12710.1|12
1630517410000|2021-09-01 17:30:10|12723.3|12711.3|12719.6|12707.6|12723.3|12711.3|12719.6|12707.6|6
1630517420000|2021-09-01 17:30:20|||||||||6
1630517430000|2021-09-01 17:30:30|||||||||4
1630517440000|2021-09-01 17:30:40|12718.3|12706.3|12719.6|12707.6|12719.6|12707.6|12718.3|12706.3|9
1630517450000|2021-09-01 17:30:50|12720.8|12708.8|12719.6|12707.6|12720.8|12708.8|12719.6|12707.6|11
1630517460000|2021-09-01 17:31:00|12728.2|12716.2|12729.4|12717.4|12729.4|12717.4|12728.2|12716.2|14
1630517470000|2021-09-01 17:31:10|12728.1|12716.1|12726.9|12714.9|12728.2|12716.2|12726.9|12714.9|11
1630517480000|2021-09-01 17:31:20|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|12724.4|12712.4|5
1630517490000|2021-09-01 17:31:30|12721.9|12709.9|12721.9|12709.9|12721.9|12709.9|12720.7|12708.7|6
1630517500000|2021-09-01 17:31:40|12728.2|12716.2|12729.4|12717.4|12729.4|12717.4|12728.2|12716.2|43
1630517510000|2021-09-01 17:31:50|12730.6|12718.6|12731.9|12719.9|12732|12720|12730.6|12718.6|2
1630517520000|2021-09-01 17:32:00|12729.4|12717.4|12728.2|12716.2|12729.5|12717.5|12728.2|12716.2|8
1630517530000|2021-09-01 17:32:10|12729.4|12717.4|12731.9|12719.9|12731.9|12719.9|12729.4|12717.4|2
1630517540000|2021-09-01 17:32:20|12732|12720|12731.9|12719.9|12732|12720|12730.7|12718.7|11
1630517550000|2021-09-01 17:32:30|12732|12720|12734.4|12722.4|12734.4|12722.4|12732|12720|2
1630517560000|2021-09-01 17:32:40|12733.2|12721.2|12730.7|12718.7|12733.2|12721.2|12729.5|12717.5|2
1630517570000|2021-09-01 17:32:50|12729.4|12717.4|12732|12720|12732|12720|12729.4|12717.4|5
1630517580000|2021-09-01 17:33:00|12730.7|12718.7|12729.4|12717.4|12730.7|12718.7|12729.4|12717.4|4
1630517590000|2021-09-01 17:33:10|12728.2|12716.2|12729.5|12717.5|12729.5|12717.5|12727|12715|5
1630517600000|2021-09-01 17:33:20|12729.4|12717.4|12727.1|12715.1|12730.7|12718.7|12727.1|12715.1|2
1630517610000|2021-09-01 17:33:30|12728.3|12716.3|12730.9|12718.9|12734.6|12722.6|12728.2|12716.2|10
1630517620000|2021-09-01 17:33:40|12732|12720|12734.5|12722.5|12738.2|12726.2|12732|12720|27
1630517640000|2021-09-01 17:34:00|12735.8|12723.8|12735.7|12723.7|12735.8|12723.8|12735.7|12723.7|5
1630517650000|2021-09-01 17:34:10|12734.5|12722.5|12737|12725|12737|12725|12734.5|12722.5|1
1630517660000|2021-09-01 17:34:20|||||||||1
1630517670000|2021-09-01 17:34:30|12735.8|12723.8|12733.4|12721.4|12735.8|12723.8|12733.4|12721.4|18
1630517680000|2021-09-01 17:34:40|12732.1|12720.1|12729.6|12717.6|12732.1|12720.1|12727.1|12715.1|14
1630517690000|2021-09-01 17:34:50|||||||||3
1630517700000|2021-09-01 17:35:00|12727.2|12715.2|12724.7|12712.7|12727.2|12715.2|12724.6|12712.6|30
1630517710000|2021-09-01 17:35:10|12724.6|12712.6|12724.7|12712.7|12724.7|12712.7|12724.6|12712.6|9
1630517720000|2021-09-01 17:35:20|12725.9|12713.9|12724.7|12712.7|12725.9|12713.9|12724.7|12712.7|7
1630517740000|2021-09-01 17:35:40|12722.2|12710.2|12722.2|12710.2|12723.4|12711.4|12722.1|12710.1|7
1630517750000|2021-09-01 17:35:50|12724.7|12712.7|12725.9|12713.9|12725.9|12713.9|12724.7|12712.7|5
1630517760000|2021-09-01 17:36:00|12727.1|12715.1|12734.6|12722.6|12734.6|12722.6|12725.9|12713.9|54
1630517790000|2021-09-01 17:36:30|12733.3|12721.3|12733.3|12721.3|12733.4|12721.4|12733.3|12721.3|1
1630517800000|2021-09-01 17:36:40|12732.1|12720.1|12730.9|12718.9|12732.1|12720.1|12730.9|12718.9|3
1630517820000|2021-09-01 17:37:00|12742|12730|12740.8|12728.8|12742|12730|12740.8|12728.8|18
1630517830000|2021-09-01 17:37:10|||||||||1
1630517860000|2021-09-01 17:37:40|12739.6|12727.6|12739.6|12727.6|12739.6|12727.6|12739.6|12727.6|3
1630517870000|2021-09-01 17:37:50|12738.3|12726.3|12737.1|12725.1|12738.3|12726.3|12737.1|12725.1|9
1630517890000|2021-09-01 17:38:10|12735.9|12723.9|12737.1|12725.1|12737.1|12725.1|12734.6|12722.6|5
1630517900000|2021-09-01 17:38:20|12737|12725|12734.6|12722.6|12737|12725|12734.6|12722.6|8
1630517910000|2021-09-01 17:38:30|12734.5|12722.5|12730.8|12718.8|12734.5|12722.5|12730.8|12718.8|19
1630517920000|2021-09-01 17:38:40|12732|12720|12730.8|12718.8|12732.1|12720.1|12730.8|12718.8|5
1630517930000|2021-09-01 17:38:50|12729.6|12717.6|12729.5|12717.5|12729.6|12717.6|12729.5|12717.5|2
1630517940000|2021-09-01 17:39:00|12728.3|12716.3|12724.6|12712.6|12728.3|12716.3|12724.6|12712.6|10
1630517950000|2021-09-01 17:39:10|12724.5|12712.5|12724.6|12712.6|12724.6|12712.6|12724.5|12712.5|23
1630517960000|2021-09-01 17:39:20|||||||||1
1630517970000|2021-09-01 17:39:30|12732.1|12720.1|12732.1|12720.1|12732.1|12720.1|12732.1|12720.1|22
1630517980000|2021-09-01 17:39:40|12732|12720|12730.8|12718.8|12732.1|12720.1|12730.8|12718.8|6
1630517990000|2021-09-01 17:39:50|12732.1|12720.1|12730.8|12718.8|12732.1|12720.1|12730.8|12718.8|1
1630518010000|2021-09-01 17:40:10|12732|12720|12730.9|12718.9|12732.1|12720.1|12730.8|12718.8|2
1630518020000|2021-09-01 17:40:20|12729.7|12717.7|12729.7|12717.7|12732.1|12720.1|12729.7|12717.7|2
1630518030000|2021-09-01 17:40:30|12728.5|12716.5|12729.7|12717.7|12729.7|12717.7|12728.4|12716.4|1
1630518040000|2021-09-01 17:40:40|12728.5|12716.5|12728.5|12716.5|12728.5|12716.5|12728.5|12716.5|2
1630518060000|2021-09-01 17:41:00|12727.3|12715.3|12727.2|12715.2|12727.3|12715.3|12727.2|12715.2|1
1630518070000|2021-09-01 17:41:10|12729.7|12717.7|12724.7|12712.7|12729.7|12717.7|12724.7|12712.7|16
1630518080000|2021-09-01 17:41:20|12725.9|12713.9|12725.9|12713.9|12725.9|12713.9|12725.9|12713.9|7
1630518090000|2021-09-01 17:41:30|12724.7|12712.7|12727.2|12715.2|12727.2|12715.2|12724.7|12712.7|1
1630518110000|2021-09-01 17:41:50|12727.1|12715.1|12732.1|12720.1|12732.1|12720.1|12725.9|12713.9|24
1630518120000|2021-09-01 17:42:00|12729.7|12717.7|12729.6|12717.6|12729.7|12717.7|12729.6|12717.6|3
1630518130000|2021-09-01 17:42:10|||||||||1
1630518140000|2021-09-01 17:42:20|12729.7|12717.7|12738.3|12726.3|12739.5|12727.5|12729.7|12717.7|63
1630518150000|2021-09-01 17:42:30|12737.1|12725.1|12736.9|12724.9|12737.1|12725.1|12736.9|12724.9|5
1630518160000|2021-09-01 17:42:40|12735.7|12723.7|12737|12725|12737|12725|12734.5|12722.5|9
1630518170000|2021-09-01 17:42:50|12739.5|12727.5|12739.6|12727.6|12739.6|12727.6|12739.5|12727.5|3
1630518180000|2021-09-01 17:43:00|12740.7|12728.7|12740.7|12728.7|12740.7|12728.7|12739.6|12727.6|1
1630518190000|2021-09-01 17:43:10|12742.1|12730.1|12747.2|12735.2|12747.2|12735.2|12742.1|12730.1|7
1630518200000|2021-09-01 17:43:20|12744.7|12732.7|12744.7|12732.7|12744.7|12732.7|12744.7|12732.7|4
1630518210000|2021-09-01 17:43:30|12744.6|12732.6|12747.2|12735.2|12747.2|12735.2|12744.6|12732.6|13
1630518220000|2021-09-01 17:43:40|12747.1|12735.1|12744.7|12732.7|12747.2|12735.2|12744.7|12732.7|7
1630518230000|2021-09-01 17:43:50|12747.2|12735.2|12749.7|12737.7|12749.7|12737.7|12747.2|12735.2|9
1630518240000|2021-09-01 17:44:00|12748.4|12736.4|12747.2|12735.2|12748.4|12736.4|12747.2|12735.2|2
1630518260000|2021-09-01 17:44:20|12745.9|12733.9|12744.7|12732.7|12745.9|12733.9|12744.7|12732.7|5
1630518280000|2021-09-01 17:44:40|||||||||1
1630518290000|2021-09-01 17:44:50|12744.8|12732.8|12745.9|12733.9|12746|12734|12744.8|12732.8|5
1630518300000|2021-09-01 17:45:00|12744.7|12732.7|12743.4|12731.4|12744.7|12732.7|12743.4|12731.4|11
1630518320000|2021-09-01 17:45:20|12742.3|12730.3|12742.2|12730.2|12742.3|12730.3|12742.2|12730.2|10
1630518330000|2021-09-01 17:45:30|12742.1|12730.1|12742.1|12730.1|12742.1|12730.1|12742.1|12730.1|5
1630518350000|2021-09-01 17:45:50|||||||||2
1630518360000|2021-09-01 17:46:00|12749.5|12737.5|12754.5|12742.5|12754.5|12742.5|12749.5|12737.5|39
1630518380000|2021-09-01 17:46:20|||||||||6
1630518390000|2021-09-01 17:46:30|||||||||1
1630518400000|2021-09-01 17:46:40|12753.3|12741.3|12749.5|12737.5|12753.3|12741.3|12749.5|12737.5|11
1630518420000|2021-09-01 17:47:00|12748.3|12736.3|12744.6|12732.6|12749.5|12737.5|12744.5|12732.5|10
1630518430000|2021-09-01 17:47:10|12747|12735|12749.5|12737.5|12749.5|12737.5|12747|12735|4
1630518440000|2021-09-01 17:47:20|12744.6|12732.6|12759.3|12747.3|12761.9|12749.9|12744.6|12732.6|44
1630518450000|2021-09-01 17:47:30|12756.9|12744.9|12761.9|12749.9|12761.9|12749.9|12756.8|12744.8|24
1630518460000|2021-09-01 17:47:40|12761.8|12749.8|12761.9|12749.9|12761.9|12749.9|12760.6|12748.6|1
1630518470000|2021-09-01 17:47:50|12763.1|12751.1|12763.1|12751.1|12764.3|12752.3|12763|12751|6
1630518480000|2021-09-01 17:48:00|12761.9|12749.9|12764.2|12752.2|12764.2|12752.2|12761.9|12749.9|4
1630518490000|2021-09-01 17:48:10|12764.3|12752.3|12761.7|12749.7|12766.7|12754.7|12761.7|12749.7|35
1630518500000|2021-09-01 17:48:20|12759.3|12747.3|12761.8|12749.8|12761.8|12749.8|12759.3|12747.3|8
1630518510000|2021-09-01 17:48:30|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|12760.6|12748.6|1
1630518520000|2021-09-01 17:48:40|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|12759.4|12747.4|0
1630518530000|2021-09-01 17:48:50|||||||||1
1630518540000|2021-09-01 17:49:00|12763.1|12751.1|12765.6|12753.6|12765.6|12753.6|12761.9|12749.9|6
1630518550000|2021-09-01 17:49:10|12764.4|12752.4|12771.8|12759.8|12771.8|12759.8|12761.9|12749.9|64
1630518560000|2021-09-01 17:49:20|12771.7|12759.7|12768|12756|12771.8|12759.8|12767.9|12755.9|22
1630518570000|2021-09-01 17:49:30|12767.9|12755.9|12770.5|12758.5|12771.8|12759.8|12767.9|12755.9|27
1630518580000|2021-09-01 17:49:40|12771.7|12759.7|12771.8|12759.8|12771.8|12759.8|12771.7|12759.7|1
1630518590000|2021-09-01 17:49:50|12771.7|12759.7|12771.8|12759.8|12771.8|12759.8|12770.5|12758.5|3
1630518600000|2021-09-01 17:50:00|12770.6|12758.6|12774.3|12762.3|12774.3|12762.3|12770.6|12758.6|15
1630518610000|2021-09-01 17:50:10|12776.7|12764.7|12781.7|12769.7|12781.7|12769.7|12775.5|12763.5|22
1630518620000|2021-09-01 17:50:20|12781.6|12769.6|12779.2|12767.2|12781.8|12769.8|12779.2|12767.2|27
1630518630000|2021-09-01 17:50:30|12779.3|12767.3|12791.5|12779.5|12791.6|12779.6|12779.3|12767.3|39
1630518640000|2021-09-01 17:50:40|12789|12777|12786.5|12774.5|12789|12777|12786.5|12774.5|17
1630518650000|2021-09-01 17:50:50|12786.4|12774.4|12784|12772|12786.4|12774.4|12781.5|12769.5|18
1630518660000|2021-09-01 17:51:00|12782.8|12770.8|12786.5|12774.5|12786.5|12774.5|12782.7|12770.7|12
1630518670000|2021-09-01 17:51:10|12786.6|12774.6|12787.8|12775.8|12791.6|12779.6|12785.3|12773.3|33
1630518680000|2021-09-01 17:51:20|12786.6|12774.6|12787.9|12775.9|12789.1|12777.1|12786.6|12774.6|6
1630518690000|2021-09-01 17:51:30|12786.6|12774.6|12781.6|12769.6|12786.6|12774.6|12781.6|12769.6|12
1630518700000|2021-09-01 17:51:40|12782.9|12770.9|12774.3|12762.3|12782.9|12770.9|12773.1|12761.1|19
1630518710000|2021-09-01 17:51:50|12771.8|12759.8|12770.6|12758.6|12771.8|12759.8|12769.3|12757.3|25
1630518720000|2021-09-01 17:52:00|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|12771.8|12759.8|13
1630518730000|2021-09-01 17:52:10|12770.6|12758.6|12768.1|12756.1|12771.9|12759.9|12768.1|12756.1|7
1630518740000|2021-09-01 17:52:20|12766.9|12754.9|12771.7|12759.7|12771.7|12759.7|12766.9|12754.9|5
1630518750000|2021-09-01 17:52:30|12770.6|12758.6|12769.3|12757.3|12770.6|12758.6|12769.3|12757.3|8
1630518760000|2021-09-01 17:52:40|12770.5|12758.5|12766.8|12754.8|12771.8|12759.8|12766.8|12754.8|15
1630518770000|2021-09-01 17:52:50|12780.3|12768.3|12781.5|12769.5|12782.8|12770.8|12779.1|12767.1|49
1630518780000|2021-09-01 17:53:00|12780.3|12768.3|12776.5|12764.5|12780.3|12768.3|12776.5|12764.5|7
1630518800000|2021-09-01 17:53:20|12781.5|12769.5|12785.3|12773.3|12786.5|12774.5|12781.5|12769.5|16
1630518810000|2021-09-01 17:53:30|12786.5|12774.5|12785.3|12773.3|12786.5|12774.5|12784|12772|5
1630518820000|2021-09-01 17:53:40|12786.5|12774.5|12785.2|12773.2|12786.5|12774.5|12785.2|12773.2|4
1630518830000|2021-09-01 17:53:50|12786.5|12774.5|12785.3|12773.3|12786.5|12774.5|12785.3|12773.3|20
1630518840000|2021-09-01 17:54:00|12785.2|12773.2|12781.5|12769.5|12785.2|12773.2|12781.5|12769.5|1
1630518850000|2021-09-01 17:54:10|12780.3|12768.3|12786.5|12774.5|12786.5|12774.5|12779|12767|25
1630518860000|2021-09-01 17:54:20|12789|12777|12791.4|12779.4|12791.4|12779.4|12789|12777|10
1630518870000|2021-09-01 17:54:30|12790.2|12778.2|12789|12777|12791.4|12779.4|12788.9|12776.9|14
1630518880000|2021-09-01 17:54:40|12788.9|12776.9|12786.5|12774.5|12789|12777|12786.5|12774.5|24
1630518890000|2021-09-01 17:54:50|12784|12772|12781.6|12769.6|12784|12772|12781.6|12769.6|16
1630518900000|2021-09-01 17:55:00|12782.7|12770.7|12781.6|12769.6|12782.8|12770.8|12781.6|12769.6|2
1630518910000|2021-09-01 17:55:10|12782.7|12770.7|12784|12772|12784.1|12772.1|12782.7|12770.7|4
1630518920000|2021-09-01 17:55:20|12784.1|12772.1|12781.5|12769.5|12784.1|12772.1|12781.5|12769.5|1
1630518930000|2021-09-01 17:55:30|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|0
1630518950000|2021-09-01 17:55:50|||||||||7
1630518960000|2021-09-01 17:56:00|12778.9|12766.9|12778.9|12766.9|12778.9|12766.9|12778.9|12766.9|16
1630518970000|2021-09-01 17:56:10|12776.4|12764.4|12775.2|12763.2|12776.4|12764.4|12773.9|12761.9|19
1630518980000|2021-09-01 17:56:20|12775.1|12763.1|12772.6|12760.6|12776.4|12764.4|12772.6|12760.6|34
1630518990000|2021-09-01 17:56:30|12773.8|12761.8|12771.4|12759.4|12773.8|12761.8|12768.9|12756.9|35
1630519010000|2021-09-01 17:56:50|12771.3|12759.3|12768.9|12756.9|12771.3|12759.3|12768.9|12756.9|15
1630519020000|2021-09-01 17:57:00|12772.6|12760.6|12771.4|12759.4|12772.6|12760.6|12771.4|12759.4|9
1630519030000|2021-09-01 17:57:10|12771.3|12759.3|12770.1|12758.1|12771.3|12759.3|12770.1|12758.1|10
1630519040000|2021-09-01 17:57:20|12768.9|12756.9|12768.8|12756.8|12768.9|12756.9|12768.8|12756.8|9
1630519050000|2021-09-01 17:57:30|12766.3|12754.3|12764|12752|12766.4|12754.4|12764|12752|22
1630519060000|2021-09-01 17:57:40|12763.9|12751.9|12764|12752|12764|12752|12763.9|12751.9|0
1630519070000|2021-09-01 17:57:50|12773.8|12761.8|12778.8|12766.8|12778.8|12766.8|12773.8|12761.8|48
1630519080000|2021-09-01 17:58:00|12777.6|12765.6|12776.2|12764.2|12778.8|12766.8|12772.5|12760.5|43
1630519090000|2021-09-01 17:58:10|12773.8|12761.8|12771.3|12759.3|12773.8|12761.8|12771.3|12759.3|15
1630519100000|2021-09-01 17:58:20|12781.2|12769.2|12781.2|12769.2|12781.2|12769.2|12779.9|12767.9|53
1630519110000|2021-09-01 17:58:30|12778.7|12766.7|12778.6|12766.6|12781.2|12769.2|12778.6|12766.6|20
1630519120000|2021-09-01 17:58:40|12776.2|12764.2|12773.7|12761.7|12776.2|12764.2|12772.4|12760.4|14
1630519130000|2021-09-01 17:58:50|12776.1|12764.1|12773.7|12761.7|12776.2|12764.2|12773.7|12761.7|15
1630519140000|2021-09-01 17:59:00|12776.1|12764.1|12776.1|12764.1|12776.1|12764.1|12773.6|12761.6|29
1630519150000|2021-09-01 17:59:10|12777.4|12765.4|12781.1|12769.1|12783.5|12771.5|12776.1|12764.1|36
1630519160000|2021-09-01 17:59:20|12781|12769|12780.9|12768.9|12783.5|12771.5|12778.4|12766.4|44
1630519170000|2021-09-01 17:59:30|12779.7|12767.7|12793|12781|12797.8|12785.8|12779.7|12767.7|162
1630519180000|2021-09-01 17:59:40|12792.9|12780.9|12793.1|12781.1|12795.6|12783.6|12788|12776|181
1630519190000|2021-09-01 17:59:50|12793.2|12781.2|12798.4|12786.4|12798.4|12786.4|12793.1|12781.1|133
1630519200000|2021-09-01 18:00:00|12795.9|12783.9|12798.3|12786.3|12798.3|12786.3|12793.3|12781.3|109
1630519210000|2021-09-01 18:00:10|12795.8|12783.8|12785.9|12773.9|12795.8|12783.8|12785.9|12773.9|120
1630519220000|2021-09-01 18:00:20|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|12788.3|12776.3|8
1630519230000|2021-09-01 18:00:30|12788.4|12776.4|12787.1|12775.1|12788.4|12776.4|12787.1|12775.1|14
1630519240000|2021-09-01 18:00:40|12785.9|12773.9|12785.9|12773.9|12785.9|12773.9|12785.9|12773.9|7
1630519250000|2021-09-01 18:00:50|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|7
1630519260000|2021-09-01 18:01:00|12788.3|12776.3|12785.9|12773.9|12788.4|12776.4|12785.9|12773.9|8
1630519270000|2021-09-01 18:01:10|||||||||6
1630519280000|2021-09-01 18:01:20|12787.1|12775.1|12783.5|12771.5|12787.1|12775.1|12783.5|12771.5|25
1630519290000|2021-09-01 18:01:30|12784.8|12772.8|12787.2|12775.2|12787.3|12775.3|12783.5|12771.5|33
1630519300000|2021-09-01 18:01:40|12785.9|12773.9|12787.1|12775.1|12787.1|12775.1|12785.9|12773.9|101
1630519310000|2021-09-01 18:01:50|12788.4|12776.4|12788.4|12776.4|12788.4|12776.4|12788.4|12776.4|3
1630519320000|2021-09-01 18:02:00|||||||||1
1630519330000|2021-09-01 18:02:10|12792.1|12780.1|12793.4|12781.4|12793.4|12781.4|12792.1|12780.1|24
1630519340000|2021-09-01 18:02:20|12793.3|12781.3|12793.4|12781.4|12793.4|12781.4|12792.1|12780.1|9
1630519350000|2021-09-01 18:02:30|12792.2|12780.2|12794.7|12782.7|12795.8|12783.8|12792.1|12780.1|11
1630519360000|2021-09-01 18:02:40|12793.4|12781.4|12793.2|12781.2|12796.8|12784.8|12793.2|12781.2|45
1630519370000|2021-09-01 18:02:50|12791.9|12779.9|12795.5|12783.5|12795.5|12783.5|12791.9|12779.9|16
1630519380000|2021-09-01 18:03:00|12794.4|12782.4|12791.9|12779.9|12794.4|12782.4|12791.9|12779.9|17
1630519390000|2021-09-01 18:03:10|12792|12780|12795.6|12783.6|12795.6|12783.6|12792|12780|24
1630519400000|2021-09-01 18:03:20|12793.2|12781.2|12793.1|12781.1|12793.2|12781.2|12793.1|12781.1|4
1630519410000|2021-09-01 18:03:30|12791.9|12779.9|12790.7|12778.7|12793.1|12781.1|12790.7|12778.7|2
1630519420000|2021-09-01 18:03:40|12790.6|12778.6|12790.6|12778.6|12790.6|12778.6|12790.6|12778.6|2
1630519430000|2021-09-01 18:03:50|12788.1|12776.1|12783.1|12771.1|12788.1|12776.1|12783.1|12771.1|6
1630519440000|2021-09-01 18:04:00|12783.3|12771.3|12783.4|12771.4|12783.4|12771.4|12783.3|12771.3|103
1630519450000|2021-09-01 18:04:10|12783.2|12771.2|12773.4|12761.4|12783.4|12771.4|12773.4|12758.6|34
1630519460000|2021-09-01 18:04:20|12774.6|12762.6|12778.2|12766.2|12778.2|12766.2|12774.6|12762.6|5
1630519470000|2021-09-01 18:04:30|12775.7|12763.7|12779.5|12767.5|12779.5|12767.5|12775.7|12763.7|1
1630519480000|2021-09-01 18:04:40|12778.2|12766.2|12779.4|12767.4|12779.5|12767.5|12778.1|12766.1|16
1630519490000|2021-09-01 18:04:50|12779.3|12767.3|12779.3|12767.3|12779.4|12767.4|12779.3|12767.3|13
1630589400000|2021-09-02 13:30:00|12789.9|12777.9|12799.9|12787.9|12811|12799|12788.8|12776.8|89
1630589410000|2021-09-02 13:30:10|12800|12788|12812.3|12800.3|12813.7|12801.7|12800|12788|27
1630589420000|2021-09-02 13:30:20|12812.4|12800.4|12817.7|12805.7|12820.2|12808.2|12808.9|12796.9|58
1630589430000|2021-09-02 13:30:30|12817.6|12805.6|12817.2|12805.2|12827.4|12815.4|12817.2|12805.2|22
1630589440000|2021-09-02 13:30:40|12814.8|12802.8|12817.2|12805.2|12821|12809|12814.8|12802.8|30
1630589450000|2021-09-02 13:30:50|12813.6|12801.6|12814.8|12802.8|12816.2|12804.2|12806.2|12794.2|28
1630589460000|2021-09-02 13:31:00|12814.9|12802.9|12814.8|12802.8|12819.8|12807.8|12812.4|12800.4|9
1630589470000|2021-09-02 13:31:10|12814.9|12802.9|12821.2|12809.2|12821.2|12809.2|12814.9|12802.9|4
1630589480000|2021-09-02 13:31:20|12820.8|12808.8|12819.7|12807.7|12823.5|12811.5|12816|12804|22
1630589490000|2021-09-02 13:31:30|12822.1|12810.1|12824.8|12812.8|12828.5|12816.5|12821|12809|16
1630589500000|2021-09-02 13:31:40|12824.7|12812.7|12834.4|12822.4|12834.4|12822.4|12824.7|12812.7|28
1630589510000|2021-09-02 13:31:50|12836.8|12824.8|12834.1|12822.1|12836.8|12824.8|12832.9|12820.9|21
1630589520000|2021-09-02 13:32:00|12836.6|12824.6|12844|12832|12844|12832|12834.6|12822.6|38
1630589530000|2021-09-02 13:32:10|12845.3|12833.3|12834.1|12822.1|12845.3|12833.3|12832.9|12820.9|43
1630589540000|2021-09-02 13:32:20|12832.9|12820.9|12835.4|12823.4|12835.4|12823.4|12826.5|12814.5|9
1630589550000|2021-09-02 13:32:30|12836.6|12824.6|12836.6|12824.6|12837.9|12825.9|12832.8|12820.8|14
1630589560000|2021-09-02 13:32:40|12835.4|12823.4|12832.9|12820.9|12837.9|12825.9|12832.9|12820.9|15
1630589570000|2021-09-02 13:32:50|12834.3|12822.3|12825.5|12813.5|12834.3|12822.3|12825.5|12813.5|18
1630589580000|2021-09-02 13:33:00|12823|12811|12823|12811|12825.4|12813.4|12823|12811|36
1630589590000|2021-09-02 13:33:10|12822.9|12810.9|12817.9|12805.9|12822.9|12810.9|12817.9|12805.9|18
1630589600000|2021-09-02 13:33:20|12819.2|12807.2|12821.6|12809.6|12824.2|12812.2|12819.2|12807.2|15
1630589610000|2021-09-02 13:33:30|12820.4|12808.4|12823|12811|12823|12811|12820.4|12808.4|2
1630589620000|2021-09-02 13:33:40|12825.4|12813.4|12821.7|12809.7|12825.4|12813.4|12820.4|12808.4|10
1630589630000|2021-09-02 13:33:50|12823|12811|12820.4|12808.4|12823|12811|12820.4|12808.4|0
1630589640000|2021-09-02 13:34:00|12818|12806|12819.2|12807.2|12819.3|12807.3|12816.7|12804.7|9
1630589650000|2021-09-02 13:34:10|12816.8|12804.8|12819|12807|12819.1|12807.1|12816.8|12804.8|13
1630589660000|2021-09-02 13:34:20|12818.9|12806.9|12816.5|12804.5|12819|12807|12816.5|12804.5|5
1630589670000|2021-09-02 13:34:30|12814|12802|12811.5|12799.5|12814|12802|12809.1|12797.1|21
1630589680000|2021-09-02 13:34:40|12810.3|12798.3|12811.6|12799.6|12814|12802|12810.3|12798.3|8
1630589690000|2021-09-02 13:34:50|12811.5|12799.5|12811.5|12799.5|12814.1|12802.1|12811.5|12799.5|9
1630589700000|2021-09-02 13:35:00|12810.3|12798.3|12814.1|12802.1|12815.4|12803.4|12810.3|12798.3|9
1630589710000|2021-09-02 13:35:10|12814|12802|12810.3|12798.3|12814|12802|12810.3|12798.3|7
1630589720000|2021-09-02 13:35:20|12811.5|12799.5|12816.6|12804.6|12818|12806|12811.5|12799.5|29
1630589730000|2021-09-02 13:35:30|12816.7|12804.7|12811.8|12799.8|12816.8|12804.8|12811.8|12799.8|7
1630589740000|2021-09-02 13:35:40|12814.1|12802.1|12819.2|12807.2|12819.2|12807.2|12813.1|12801.1|13
1630589750000|2021-09-02 13:35:50|12819.1|12807.1|12814.3|12802.3|12819.1|12807.1|12814.3|12802.3|9
1630589760000|2021-09-02 13:36:00|12814.2|12802.2|12812.8|12800.8|12814.2|12802.2|12810.5|12798.5|29
1630589770000|2021-09-02 13:36:10|12811.6|12799.6|12812.8|12800.8|12812.8|12800.8|12811.6|12799.6|1
1630589780000|2021-09-02 13:36:20|12811.6|12799.6|12810.5|12798.5|12812.9|12800.9|12808|12796|10
1630589790000|2021-09-02 13:36:30|12812.9|12800.9|12820.4|12808.4|12820.4|12808.4|12812.9|12800.9|7
1630589800000|2021-09-02 13:36:40|12820.5|12808.5|12821.7|12809.7|12821.7|12809.7|12820.5|12808.5|3
1630589810000|2021-09-02 13:36:50|12821.6|12809.6|12816.6|12804.6|12821.6|12809.6|12816.6|12804.6|8
1630589820000|2021-09-02 13:37:00|12817.8|12805.8|12819|12807|12819|12807|12817.8|12805.8|1
1630589830000|2021-09-02 13:37:10|12817.8|12805.8|12820.2|12808.2|12820.2|12808.2|12817.8|12805.8|10
1630589840000|2021-09-02 13:37:20|12817.8|12805.8|12815.2|12803.2|12817.8|12805.8|12812.8|12800.8|24
1630589850000|2021-09-02 13:37:30|12812.8|12800.8|12814|12802|12814|12802|12812.8|12800.8|7
1630589860000|2021-09-02 13:37:40|12810.3|12798.3|12811.5|12799.5|12812.7|12800.7|12809|12797|16
1630589870000|2021-09-02 13:37:50|12810.3|12798.3|12810.2|12798.2|12811.5|12799.5|12809|12797|5
1630589880000|2021-09-02 13:38:00|12807.9|12795.9|12803.8|12791.8|12807.9|12795.9|12802.7|12790.7|28
1630589890000|2021-09-02 13:38:10|12803.9|12791.9|12804.9|12792.9|12807.7|12795.7|12802.7|12790.7|19
1630589900000|2021-09-02 13:38:20|12803.7|12791.7|12802.4|12790.4|12804.8|12792.8|12802.4|12790.4|16
1630589910000|2021-09-02 13:38:30|12803.5|12791.5|12814.6|12802.6|12814.6|12802.6|12803.5|12791.5|34
1630589920000|2021-09-02 13:38:40|12812.3|12800.3|12813.5|12801.5|12814.6|12802.6|12812.2|12800.2|18
1630589930000|2021-09-02 13:38:50|12813.4|12801.4|12810.9|12798.9|12813.4|12801.4|12810.9|12798.9|2
1630589940000|2021-09-02 13:39:00|12812.1|12800.1|12807.2|12795.2|12812.1|12800.1|12804.5|12792.5|12
1630589950000|2021-09-02 13:39:10|12809.6|12797.6|12818.4|12806.4|12818.4|12806.4|12809.6|12797.6|37
1630589960000|2021-09-02 13:39:20|12817.2|12805.2|12825.6|12813.6|12825.6|12813.6|12817.2|12805.2|19
1630589970000|2021-09-02 13:39:30|12825.7|12813.7|12821.8|12809.8|12828.1|12816.1|12818.2|12806.2|22
1630589980000|2021-09-02 13:39:40|12819.4|12807.4|12818.2|12806.2|12824.3|12812.3|12817|12805|25
1630589990000|2021-09-02 13:39:50|12817|12805|12815.7|12803.7|12817|12805|12815.7|12803.7|7
1630590000000|2021-09-02 13:40:00|12817.1|12805.1|12821.8|12809.8|12821.8|12809.8|12816.9|12804.9|12
1630590010000|2021-09-02 13:40:10|12820.6|12808.6|12824.5|12812.5|12825.8|12813.8|12820.6|12808.6|4
1630590020000|2021-09-02 13:40:20|12824.6|12812.6|12823.2|12811.2|12825.7|12813.7|12819.7|12807.7|14
1630590030000|2021-09-02 13:40:30|12824.6|12812.6|12830.7|12818.7|12830.8|12818.8|12823.4|12811.4|24
1630590040000|2021-09-02 13:40:40|12828.4|12816.4|12828.2|12816.2|12828.4|12816.4|12828.2|12816.2|11
1630590050000|2021-09-02 13:40:50|12828.3|12816.3|12828.3|12816.3|12829.6|12817.6|12827.1|12815.1|18
1630590060000|2021-09-02 13:41:00|12827.1|12815.1|12827.3|12815.3|12831.9|12819.9|12825.9|12813.9|51
1630590070000|2021-09-02 13:41:10|12828.5|12816.5|12824.8|12812.8|12828.5|12816.5|12824.8|12812.8|12
1630590080000|2021-09-02 13:41:20|12824.9|12812.9|12826.2|12814.2|12827.4|12815.4|12824.9|12812.9|10
1630590090000|2021-09-02 13:41:30|12827.4|12815.4|12822.5|12810.5|12827.5|12815.5|12822.5|12810.5|8
1630590100000|2021-09-02 13:41:40|12820|12808|12815|12803|12820|12808|12815|12803|20
1630590110000|2021-09-02 13:41:50|12814.7|12802.7|12812.4|12800.4|12814.7|12802.7|12812.3|12800.3|9
1630590120000|2021-09-02 13:42:00|12812.3|12800.3|12807.3|12795.3|12812.4|12800.4|12807.3|12795.3|24
1630590130000|2021-09-02 13:42:10|12808.6|12796.6|12806.1|12794.1|12808.6|12796.6|12806.1|12794.1|6
1630590140000|2021-09-02 13:42:20|12804.9|12792.9|12795.9|12783.9|12804.9|12792.9|12793.5|12781.5|26
1630590150000|2021-09-02 13:42:30|12799.7|12787.7|12797.2|12785.2|12800.9|12788.9|12797.2|12785.2|28
1630590160000|2021-09-02 13:42:40|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|2
1630590170000|2021-09-02 13:42:50|12793.4|12781.4|12794.7|12782.7|12794.7|12782.7|12789.9|12777.9|26
1630590180000|2021-09-02 13:43:00|12794.8|12782.8|12789.7|12777.7|12794.8|12782.8|12787.3|12775.3|18
1630590190000|2021-09-02 13:43:10|12791|12779|12793.4|12781.4|12794.7|12782.7|12789.7|12777.7|9
1630590200000|2021-09-02 13:43:20|12794.7|12782.7|12797.3|12785.3|12798.5|12786.5|12792.2|12780.2|12
1630590210000|2021-09-02 13:43:30|12796.1|12784.1|12793.7|12781.7|12798.6|12786.6|12793.7|12781.7|46
1630590220000|2021-09-02 13:43:40|12794.9|12782.9|12801.1|12789.1|12801.1|12789.1|12793.7|12781.7|4
1630590240000|2021-09-02 13:44:00|12802.2|12790.2|12799.9|12787.9|12802.4|12790.4|12799.9|12787.9|3
1630590260000|2021-09-02 13:44:20|12801.1|12789.1|12799.9|12787.9|12802.4|12790.4|12799.8|12787.8|8
1630590270000|2021-09-02 13:44:30|12801.1|12789.1|12796.2|12784.2|12801.1|12789.1|12796.2|12784.2|4
1630590280000|2021-09-02 13:44:40|12797.3|12785.3|12793.7|12781.7|12797.3|12785.3|12793.7|12781.7|4
1630590300000|2021-09-02 13:45:00|12795|12783|12799.9|12787.9|12799.9|12787.9|12795|12783|3
1630590310000|2021-09-02 13:45:10|12797.4|12785.4|12796.2|12784.2|12797.4|12785.4|12796.2|12784.2|5
1630590320000|2021-09-02 13:45:20|12797.4|12785.4|12799.9|12787.9|12799.9|12787.9|12797.4|12785.4|2
1630590330000|2021-09-02 13:45:30|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|12797.4|12785.4|3
1630590340000|2021-09-02 13:45:40|12797.4|12785.4|12797.4|12785.4|12797.4|12785.4|12797.4|12785.4|3
1630590350000|2021-09-02 13:45:50|12798.6|12786.6|12798.7|12786.7|12798.7|12786.7|12798.6|12786.6|4
1630590360000|2021-09-02 13:46:00|12797.4|12785.4|12797.4|12785.4|12797.4|12785.4|12797.4|12785.4|0
1630590370000|2021-09-02 13:46:10|12794.9|12782.9|12797.4|12785.4|12797.4|12785.4|12794.9|12782.9|5
1630590380000|2021-09-02 13:46:20|12798.7|12786.7|12802.4|12790.4|12802.4|12790.4|12798.7|12786.7|9
1630590390000|2021-09-02 13:46:30|12799.9|12787.9|12804.8|12792.8|12804.8|12792.8|12799.9|12787.9|6
1630590400000|2021-09-02 13:46:40|12804.9|12792.9|12807.3|12795.3|12807.3|12795.3|12804.9|12792.9|6
1630590420000|2021-09-02 13:47:00|12808.6|12796.6|12815.9|12803.9|12816|12804|12808.6|12796.6|10
1630590430000|2021-09-02 13:47:10|12814.8|12802.8|12818.4|12806.4|12818.4|12806.4|12814.8|12802.8|5
1630590440000|2021-09-02 13:47:20|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|12818.4|12806.4|6
1630590450000|2021-09-02 13:47:30|12817.4|12805.4|12815.9|12803.9|12818.4|12806.4|12814.8|12802.8|17
1630590460000|2021-09-02 13:47:40|12816|12804|12819.8|12807.8|12819.8|12807.8|12816|12804|5
1630590470000|2021-09-02 13:47:50|12819.7|12807.7|12818.5|12806.5|12819.7|12807.7|12818.5|12806.5|1
1630590480000|2021-09-02 13:48:00|12819.7|12807.7|12819.8|12807.8|12819.8|12807.8|12819.7|12807.7|16
1630590490000|2021-09-02 13:48:10|12819.7|12807.7|12819.8|12807.8|12819.8|12807.8|12819.7|12807.7|14
1630590500000|2021-09-02 13:48:20|12824.7|12812.7|12824.7|12812.7|12824.9|12812.9|12824.7|12812.7|6
1630590510000|2021-09-02 13:48:30|12823.4|12811.4|12824.7|12812.7|12824.7|12812.7|12823.4|12811.4|7
1630590520000|2021-09-02 13:48:40|12827.2|12815.2|12823.5|12811.5|12827.2|12815.2|12823.5|12811.5|16
1630590530000|2021-09-02 13:48:50|12822.3|12810.3|12824.8|12812.8|12824.8|12812.8|12822.3|12810.3|19
1630590540000|2021-09-02 13:49:00|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|6
1630590560000|2021-09-02 13:49:20|12823.4|12811.4|12822.1|12810.1|12823.4|12811.4|12822.1|12810.1|4
1630590580000|2021-09-02 13:49:40|12817.1|12805.1|12817.1|12805.1|12817.1|12805.1|12814.6|12802.6|21
1630590590000|2021-09-02 13:49:50|12815.9|12803.9|12812.1|12800.1|12815.9|12803.9|12812.1|12800.1|11
1630590600000|2021-09-02 13:50:00|12813.3|12801.3|12809.7|12797.7|12813.5|12801.5|12807.3|12795.3|20
1630590610000|2021-09-02 13:50:10|12809.8|12797.8|12811|12799|12811|12799|12809.8|12797.8|3
1630590620000|2021-09-02 13:50:20|12814.6|12802.6|12814.8|12802.8|12814.8|12802.8|12814.6|12802.6|5
1630590630000|2021-09-02 13:50:30|12818.5|12806.5|12812.2|12800.2|12819.7|12807.7|12812.2|12800.2|14
1630590640000|2021-09-02 13:50:40|12813.5|12801.5|12813.5|12801.5|12813.5|12801.5|12813.5|12801.5|2
1630590650000|2021-09-02 13:50:50|12813.4|12801.4|12814.6|12802.6|12814.6|12802.6|12813.4|12801.4|12
1630590660000|2021-09-02 13:51:00|12813.5|12801.5|12823.5|12811.5|12823.5|12811.5|12813.5|12801.5|49
1630590670000|2021-09-02 13:51:10|12824.6|12812.6|12825.9|12813.9|12825.9|12813.9|12823.5|12811.5|2
1630590680000|2021-09-02 13:51:20|12825.8|12813.8|12825.9|12813.9|12827.1|12815.1|12825.8|12813.8|11
1630590690000|2021-09-02 13:51:30|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|1
1630590700000|2021-09-02 13:51:40|12824.6|12812.6|12822.1|12810.1|12824.6|12812.6|12822.1|12810.1|7
1630590710000|2021-09-02 13:51:50|12824.6|12812.6|12826|12814|12826|12814|12824.6|12812.6|3
1630590720000|2021-09-02 13:52:00|12827.1|12815.1|12822.1|12810.1|12827.1|12815.1|12822.1|12810.1|6
1630590730000|2021-09-02 13:52:10|12819.7|12807.7|12813.5|12801.5|12819.8|12807.8|12813.5|12801.5|13
1630590740000|2021-09-02 13:52:20|12811.1|12799.1|12809.8|12797.8|12811.1|12799.1|12806.1|12794.1|15
1630590750000|2021-09-02 13:52:30|12808.6|12796.6|12811.1|12799.1|12811.1|12799.1|12807.3|12795.3|4
1630590760000|2021-09-02 13:52:40|12813.5|12801.5|12811.1|12799.1|12813.5|12801.5|12807.4|12795.4|9
1630590770000|2021-09-02 13:52:50|12809.8|12797.8|12806.1|12794.1|12809.8|12797.8|12804.9|12792.9|8
1630590780000|2021-09-02 13:53:00|12807.3|12795.3|12809.8|12797.8|12809.8|12797.8|12807.3|12795.3|3
1630590790000|2021-09-02 13:53:10|12808.6|12796.6|12816.1|12804.1|12816.1|12804.1|12808.6|12796.6|6
1630590800000|2021-09-02 13:53:20|12814.8|12802.8|12811.1|12799.1|12814.8|12802.8|12811.1|12799.1|4
1630590810000|2021-09-02 13:53:30|12809.8|12797.8|12811.1|12799.1|12811.1|12799.1|12809.8|12797.8|7
1630590820000|2021-09-02 13:53:40|12809.8|12797.8|12806.3|12794.3|12809.8|12797.8|12806.3|12794.3|44
1630590830000|2021-09-02 13:53:50|12807.5|12795.5|12807.5|12795.5|12807.5|12795.5|12806.3|12794.3|3
1630590840000|2021-09-02 13:54:00|12805|12793|12807.5|12795.5|12807.5|12795.5|12805|12793|3
1630590850000|2021-09-02 13:54:10|12815|12803|12807.5|12795.5|12815|12803|12807.5|12795.5|5
1630590860000|2021-09-02 13:54:20|12805|12793|12803.8|12791.8|12810|12798|12803.8|12791.8|17
1630590870000|2021-09-02 13:54:30|12805|12793|12807.5|12795.5|12807.5|12795.5|12805|12793|2
1630590880000|2021-09-02 13:54:40|12806.3|12794.3|12807.5|12795.5|12807.5|12795.5|12806.3|12794.3|1
1630590890000|2021-09-02 13:54:50|12806.3|12794.3|12805|12793|12807.5|12795.5|12803.8|12791.8|5
1630590900000|2021-09-02 13:55:00|12803.8|12791.8|12802.5|12790.5|12803.8|12791.8|12802.5|12790.5|6
1630590910000|2021-09-02 13:55:10|12805|12793|12806.4|12794.4|12807.6|12795.6|12805|12793|28
1630590920000|2021-09-02 13:55:20|12807.6|12795.6|12811.5|12799.5|12811.5|12799.5|12806.3|12794.3|7
1630590930000|2021-09-02 13:55:30|||||||||1
1630590940000|2021-09-02 13:55:40|12811.4|12799.4|12812.6|12800.6|12812.6|12800.6|12810.2|12798.2|7
1630590950000|2021-09-02 13:55:50|12815.1|12803.1|12816.4|12804.4|12816.5|12804.5|12815.1|12803.1|2
1630590960000|2021-09-02 13:56:00|12815.1|12803.1|12810.1|12798.1|12815.1|12803.1|12810.1|12798.1|7
1630590970000|2021-09-02 13:56:10|||||||||2
1630590980000|2021-09-02 13:56:20|12808.9|12796.9|12805.1|12793.1|12808.9|12796.9|12805.1|12793.1|11
1630590990000|2021-09-02 13:56:30|12806.3|12794.3|12808.8|12796.8|12810.1|12798.1|12806.3|12794.3|7
1630591000000|2021-09-02 13:56:40|12810|12798|12807.6|12795.6|12810.1|12798.1|12807.6|12795.6|1
1630591010000|2021-09-02 13:56:50|12808.8|12796.8|12808.8|12796.8|12808.8|12796.8|12808.8|12796.8|1
1630591020000|2021-09-02 13:57:00|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|1
1630591030000|2021-09-02 13:57:10|12806.5|12794.5|12806.3|12794.3|12808.8|12796.8|12806.3|12794.3|4
1630591040000|2021-09-02 13:57:20|12805.1|12793.1|12807.6|12795.6|12807.6|12795.6|12805.1|12793.1|1
1630591050000|2021-09-02 13:57:30|12808.8|12796.8|12808.9|12796.9|12808.9|12796.9|12808.8|12796.8|2
1630591060000|2021-09-02 13:57:40|12807.6|12795.6|12805.1|12793.1|12807.6|12795.6|12805.1|12793.1|4
1630591070000|2021-09-02 13:57:50|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|6
1630591080000|2021-09-02 13:58:00|12802.6|12790.6|12806.3|12794.3|12806.3|12794.3|12802.6|12790.6|29
1630591090000|2021-09-02 13:58:10|12807.6|12795.6|12806.4|12794.4|12807.6|12795.6|12806.4|12794.4|1
1630591100000|2021-09-02 13:58:20|||||||||11
1630591130000|2021-09-02 13:58:50|||||||||1
1630591140000|2021-09-02 13:59:00|12810.2|12798.2|12810.1|12798.1|12810.2|12798.2|12810.1|12798.1|4
1630591150000|2021-09-02 13:59:10|12809|12797|12809|12797|12809|12797|12809|12797|3
1630591160000|2021-09-02 13:59:20|12810.2|12798.2|12806.6|12794.6|12810.3|12798.3|12806.6|12794.6|17
1630591180000|2021-09-02 13:59:40|12809.1|12797.1|12810.2|12798.2|12810.2|12798.2|12809.1|12797.1|4
1630591190000|2021-09-02 13:59:50|12811.6|12799.6|12809|12797|12812.7|12800.7|12809|12797|2
1630591200000|2021-09-02 14:00:00|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|12806.5|12794.5|4
1630591210000|2021-09-02 14:00:10|12805.4|12793.4|12804.1|12792.1|12805.4|12793.4|12802.8|12790.8|3
1630591220000|2021-09-02 14:00:20|12805.3|12793.3|12804.1|12792.1|12805.3|12793.3|12804.1|12792.1|0
1630591230000|2021-09-02 14:00:30|12805.3|12793.3|12805.3|12793.3|12806.5|12794.5|12804.1|12792.1|4
1630591240000|2021-09-02 14:00:40|12804.1|12792.1|12802.8|12790.8|12805.3|12793.3|12802.8|12790.8|5
1630591250000|2021-09-02 14:00:50|12802.7|12790.7|12804|12792|12804|12792|12802.7|12790.7|17
1630591260000|2021-09-02 14:01:00|12805.2|12793.2|12806.6|12794.6|12807.7|12795.7|12805.2|12793.2|6
1630591270000|2021-09-02 14:01:10|12806.5|12794.5|12805.3|12793.3|12806.5|12794.5|12804|12792|4
1630591280000|2021-09-02 14:01:20|||||||||1
1630591290000|2021-09-02 14:01:30|12806.5|12794.5|12808.8|12796.8|12810.2|12798.2|12806.4|12794.4|19
1630591300000|2021-09-02 14:01:40|||||||||4
1630591310000|2021-09-02 14:01:50|12810|12798|12810.1|12798.1|12810.1|12798.1|12810|12798|2
1630591320000|2021-09-02 14:02:00|12811.3|12799.3|12810.1|12798.1|12812.6|12800.6|12810.1|12798.1|19
1630591330000|2021-09-02 14:02:10|12811.3|12799.3|12811.2|12799.2|12811.3|12799.3|12811.2|12799.2|14
1630591340000|2021-09-02 14:02:20|12812.4|12800.4|12812.4|12800.4|12812.4|12800.4|12812.4|12800.4|0
1630591350000|2021-09-02 14:02:30|12811.3|12799.3|12811.2|12799.2|12811.3|12799.3|12811.2|12799.2|2
1630591360000|2021-09-02 14:02:40|12812.4|12800.4|12812.4|12800.4|12812.4|12800.4|12812.4|12800.4|7
1630591370000|2021-09-02 14:02:50|12813.9|12801.9|12813.9|12801.9|12813.9|12801.9|12813.9|12801.9|6
1630591380000|2021-09-02 14:03:00|||||||||1
1630591390000|2021-09-02 14:03:10|12815|12803|12812.6|12800.6|12815.1|12803.1|12812.6|12800.6|4
1630591410000|2021-09-02 14:03:30|12811.4|12799.4|12811.4|12799.4|12811.4|12799.4|12811.4|12799.4|2
1630591420000|2021-09-02 14:03:40|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12811.4|12799.4|3
1630591430000|2021-09-02 14:03:50|||||||||3
1630591440000|2021-09-02 14:04:00|||||||||1
1630591450000|2021-09-02 14:04:10|12815.1|12803.1|12816.4|12804.4|12816.4|12804.4|12815.1|12803.1|8
1630591460000|2021-09-02 14:04:20|12813.9|12801.9|12810|12798|12813.9|12801.9|12808.7|12796.7|5
1630591470000|2021-09-02 14:04:30|12808.9|12796.9|12803.7|12791.7|12808.9|12796.9|12802.5|12790.5|2
1630591480000|2021-09-02 14:04:40|12802.5|12790.5|12806.4|12794.4|12806.4|12794.4|12802.5|12790.5|20
1630591490000|2021-09-02 14:04:50|12805.2|12793.2|12803.8|12791.8|12805.2|12793.2|12803.8|12791.8|2
1630591500000|2021-09-02 14:05:00|12803.9|12791.9|12801.4|12789.4|12803.9|12791.9|12800.2|12788.2|12
1630591510000|2021-09-02 14:05:10|12800|12788|12802.5|12790.5|12802.6|12790.6|12800|12788|18
1630591520000|2021-09-02 14:05:20|12798.8|12786.8|12795|12783|12800|12788|12795|12783|30
1630591530000|2021-09-02 14:05:30|12793.7|12781.7|12791.2|12779.2|12793.8|12781.8|12790|12778|23
1630591540000|2021-09-02 14:05:40|12790|12778|12785|12773|12792.5|12780.5|12785|12773|25
1630591550000|2021-09-02 14:05:50|12785.1|12773.1|12782.6|12770.6|12785.1|12773.1|12782.6|12770.6|7
1630591560000|2021-09-02 14:06:00|12785.1|12773.1|12780.2|12768.2|12785.1|12773.1|12780.2|12768.2|35
1630591570000|2021-09-02 14:06:10|12781.4|12769.4|12781.4|12769.4|12782.7|12770.7|12780.1|12768.1|16
1630591580000|2021-09-02 14:06:20|12784.9|12772.9|12782.6|12770.6|12784.9|12772.9|12782.6|12770.6|22
1630591590000|2021-09-02 14:06:30|12781.4|12769.4|12783.9|12771.9|12783.9|12771.9|12781.4|12769.4|27
1630591600000|2021-09-02 14:06:40|12783.8|12771.8|12783.8|12771.8|12783.8|12771.8|12783.8|12771.8|2
1630591610000|2021-09-02 14:06:50|12783.9|12771.9|12786.2|12774.2|12786.3|12774.3|12783.9|12771.9|5
1630591620000|2021-09-02 14:07:00|12787.5|12775.5|12792.5|12780.5|12792.5|12780.5|12787.5|12775.5|7
1630591630000|2021-09-02 14:07:10|12791.2|12779.2|12787.5|12775.5|12791.2|12779.2|12787.5|12775.5|11
1630591640000|2021-09-02 14:07:20|||||||||3
1630591650000|2021-09-02 14:07:30|12788.7|12776.7|12790|12778|12790|12778|12788.7|12776.7|2
1630591660000|2021-09-02 14:07:40|12790.1|12778.1|12785|12773|12790.1|12778.1|12785|12773|3
1630591670000|2021-09-02 14:07:50|12783.8|12771.8|12781.2|12769.2|12785|12773|12780|12768|9
1630591680000|2021-09-02 14:08:00|12782.4|12770.4|12780.1|12768.1|12782.5|12770.5|12780|12768|12
1630591690000|2021-09-02 14:08:10|12781.3|12769.3|12781.2|12769.2|12781.3|12769.3|12780|12768|8
1630591700000|2021-09-02 14:08:20|12780.1|12768.1|12777.6|12765.6|12781.2|12769.2|12777.6|12765.6|7
1630591710000|2021-09-02 14:08:30|12775.1|12763.1|12777.5|12765.5|12777.5|12765.5|12775.1|12763.1|8
1630591720000|2021-09-02 14:08:40|12777.4|12765.4|12777.5|12765.5|12777.5|12765.5|12776.2|12764.2|14
1630591730000|2021-09-02 14:08:50|12776.2|12764.2|12776.2|12764.2|12776.2|12764.2|12776.2|12764.2|1
1630591740000|2021-09-02 14:09:00|12775|12763|12773.7|12761.7|12775|12763|12773.7|12761.7|25
1630591750000|2021-09-02 14:09:10|12774.9|12762.9|12774.9|12762.9|12777.5|12765.5|12773.7|12761.7|9
1630591760000|2021-09-02 14:09:20|12773.6|12761.6|12775.1|12763.1|12775.1|12763.1|12769.9|12757.9|16
1630591770000|2021-09-02 14:09:30|12773.9|12761.9|12775.2|12763.2|12776.4|12764.4|12773.9|12761.9|28
1630591780000|2021-09-02 14:09:40|12776.4|12764.4|12777.7|12765.7|12777.7|12765.7|12776.4|12764.4|5
1630591790000|2021-09-02 14:09:50|12780.2|12768.2|12780.2|12768.2|12782.7|12770.7|12779.1|12767.1|13
1630591800000|2021-09-02 14:10:00|12782.7|12770.7|12781.6|12769.6|12782.7|12770.7|12781.6|12769.6|7
1630591810000|2021-09-02 14:10:10|12782.7|12770.7|12781.6|12769.6|12782.7|12770.7|12781.6|12769.6|6
1630591820000|2021-09-02 14:10:20|12782.7|12770.7|12785.2|12773.2|12786.5|12774.5|12782.7|12770.7|17
1630591830000|2021-09-02 14:10:30|12786.4|12774.4|12786.4|12774.4|12787.7|12775.7|12785.2|12773.2|17
1630591840000|2021-09-02 14:10:40|12786.5|12774.5|12783.9|12771.9|12786.5|12774.5|12782.7|12770.7|10
1630591850000|2021-09-02 14:10:50|12782.7|12770.7|12782.8|12770.8|12784|12772|12782.7|12770.7|1
1630591860000|2021-09-02 14:11:00|12786.5|12774.5|12779.2|12767.2|12787.7|12775.7|12777.8|12765.8|12
1630591870000|2021-09-02 14:11:10|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|4
1630591880000|2021-09-02 14:11:20|12782.7|12770.7|12781.6|12769.6|12783|12771|12781.6|12769.6|3
1630591890000|2021-09-02 14:11:30|12780.5|12768.5|12785.4|12773.4|12785.4|12773.4|12780.5|12768.5|14
1630591900000|2021-09-02 14:11:40|12784.2|12772.2|12785.4|12773.4|12785.4|12773.4|12783|12771|4
1630591910000|2021-09-02 14:11:50|12785.5|12773.5|12784.1|12772.1|12785.5|12773.5|12784.1|12772.1|3
1630591920000|2021-09-02 14:12:00|12785.4|12773.4|12787.9|12775.9|12787.9|12775.9|12785.4|12773.4|7
1630591930000|2021-09-02 14:12:10|12788|12776|12788|12776|12788|12776|12788|12776|2
1630591940000|2021-09-02 14:12:20|12787.9|12775.9|12790.4|12778.4|12790.4|12778.4|12787.9|12775.9|3
1630591950000|2021-09-02 14:12:30|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12791.7|12779.7|7
1630591960000|2021-09-02 14:12:40|||||||||1
1630591970000|2021-09-02 14:12:50|||||||||3
1630591980000|2021-09-02 14:13:00|12793|12781|12790.5|12778.5|12795.3|12783.3|12790.5|12778.5|10
1630591990000|2021-09-02 14:13:10|12787.9|12775.9|12786.7|12774.7|12787.9|12775.9|12786.7|12774.7|4
1630592000000|2021-09-02 14:13:20|12785.4|12773.4|12785.4|12773.4|12785.4|12773.4|12784.2|12772.2|1
1630592010000|2021-09-02 14:13:30|12784.2|12772.2|12786.7|12774.7|12787.8|12775.8|12784.2|12772.2|5
1630592020000|2021-09-02 14:13:40|12787.8|12775.8|12789.2|12777.2|12789.2|12777.2|12787.8|12775.8|3
1630592030000|2021-09-02 14:13:50|12787.9|12775.9|12787.9|12775.9|12787.9|12775.9|12786.7|12774.7|3
1630592040000|2021-09-02 14:14:00|||||||||1
1630592050000|2021-09-02 14:14:10|12790.4|12778.4|12790.4|12778.4|12790.4|12778.4|12790.3|12778.3|2
1630592060000|2021-09-02 14:14:20|12795.4|12783.4|12794.2|12782.2|12795.4|12783.4|12794.2|12782.2|5
1630592070000|2021-09-02 14:14:30|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|0
1630592080000|2021-09-02 14:14:40|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|2
1630592090000|2021-09-02 14:14:50|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|12792.9|12780.9|3
1630592100000|2021-09-02 14:15:00|12794.2|12782.2|12793.1|12781.1|12795.6|12783.6|12790.7|12778.7|36
1630592110000|2021-09-02 14:15:10|12791.9|12779.9|12790.7|12778.7|12793.1|12781.1|12790.6|12778.6|9
1630592120000|2021-09-02 14:15:20|12790.6|12778.6|12791.8|12779.8|12793.1|12781.1|12790.6|12778.6|8
1630592130000|2021-09-02 14:15:30|12791.7|12779.7|12790.6|12778.6|12791.7|12779.7|12790.6|12778.6|0
1630592140000|2021-09-02 14:15:40|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|12790.7|12778.7|0
1630592150000|2021-09-02 14:15:50|12793.2|12781.2|12790.7|12778.7|12793.2|12781.2|12790.7|12778.7|8
1630592160000|2021-09-02 14:16:00|12793.2|12781.2|12793.2|12781.2|12793.2|12781.2|12793.2|12781.2|2
1630592170000|2021-09-02 14:16:10|12791.9|12779.9|12795.7|12783.7|12795.7|12783.7|12791.9|12779.9|13
1630592180000|2021-09-02 14:16:20|||||||||2
1630592190000|2021-09-02 14:16:30|12793.2|12781.2|12794.4|12782.4|12794.4|12782.4|12793.2|12781.2|7
1630592200000|2021-09-02 14:16:40|12795.7|12783.7|12794.5|12782.5|12795.7|12783.7|12794.4|12782.4|3
1630592210000|2021-09-02 14:16:50|12794.6|12782.6|12794.6|12782.6|12794.6|12782.6|12794.6|12782.6|3
1630592220000|2021-09-02 14:17:00|12795.7|12783.7|12795.7|12783.7|12798.2|12786.2|12795.7|12783.7|11
1630592230000|2021-09-02 14:17:10|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|7
1630592240000|2021-09-02 14:17:20|12798.1|12786.1|12795.7|12783.7|12798.1|12786.1|12795.7|12783.7|11
1630592250000|2021-09-02 14:17:30|12797.1|12785.1|12798.3|12786.3|12798.3|12786.3|12797.1|12785.1|7
1630592260000|2021-09-02 14:17:40|12798.2|12786.2|12797.1|12785.1|12798.2|12786.2|12797|12785|3
1630592270000|2021-09-02 14:17:50|12798.2|12786.2|12797|12785|12798.2|12786.2|12797|12785|8
1630592280000|2021-09-02 14:18:00|12798.2|12786.2|12793.2|12781.2|12798.2|12786.2|12793.2|12781.2|7
1630592290000|2021-09-02 14:18:10|12791.9|12779.9|12791.9|12779.9|12793.1|12781.1|12791.9|12779.9|2
1630592300000|2021-09-02 14:18:20|12789.4|12777.4|12789.4|12777.4|12789.4|12777.4|12789.4|12777.4|10
1630592310000|2021-09-02 14:18:30|12790.6|12778.6|12786.9|12774.9|12790.6|12778.6|12785.7|12773.7|42
1630592320000|2021-09-02 14:18:40|12785.7|12773.7|12786.9|12774.9|12788.3|12776.3|12785.7|12773.7|15
1630592330000|2021-09-02 14:18:50|12786.8|12774.8|12784.4|12772.4|12786.9|12774.9|12783.3|12771.3|10
1630592340000|2021-09-02 14:19:00|12783.3|12771.3|12781.9|12769.9|12784.4|12772.4|12780.8|12768.8|10
1630592350000|2021-09-02 14:19:10|12780.8|12768.8|12778.3|12766.3|12780.8|12768.8|12778.3|12766.3|11
1630592360000|2021-09-02 14:19:20|12777.1|12765.1|12772|12760|12777.1|12765.1|12770.8|12758.8|20
1630592370000|2021-09-02 14:19:30|12773.2|12761.2|12768.3|12756.3|12773.2|12761.2|12768.3|12756.3|10
1630592380000|2021-09-02 14:19:40|12767.2|12755.2|12768.2|12756.2|12768.3|12756.3|12765.8|12753.8|13
1630592390000|2021-09-02 14:19:50|12766.9|12754.9|12765.6|12753.6|12769.3|12757.3|12762|12750|26
1630592400000|2021-09-02 14:20:00|12764.4|12752.4|12765.6|12753.6|12766.8|12754.8|12764.4|12752.4|12
1630592410000|2021-09-02 14:20:10|12766.9|12754.9|12764.4|12752.4|12766.9|12754.9|12764.4|12752.4|6
1630592420000|2021-09-02 14:20:20|12765.6|12753.6|12765.6|12753.6|12765.6|12753.6|12764.4|12752.4|7
1630592430000|2021-09-02 14:20:30|12768.1|12756.1|12765.6|12753.6|12768.1|12756.1|12765.6|12753.6|14
1630592440000|2021-09-02 14:20:40|12765.5|12753.5|12763.2|12751.2|12765.5|12753.5|12763.2|12751.2|7
1630592450000|2021-09-02 14:20:50|12760.8|12748.8|12760.7|12748.7|12760.8|12748.8|12759.5|12747.5|11
1630592460000|2021-09-02 14:21:00|12762|12750|12765.8|12753.8|12765.8|12753.8|12762|12750|11
1630592470000|2021-09-02 14:21:10|12768.3|12756.3|12768.3|12756.3|12768.3|12756.3|12768.3|12756.3|5
1630592480000|2021-09-02 14:21:20|||||||||8
1630592490000|2021-09-02 14:21:30|12768.2|12756.2|12765.8|12753.8|12768.2|12756.2|12765.7|12753.7|8
1630592500000|2021-09-02 14:21:40|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|12766.9|12754.9|7
1630592510000|2021-09-02 14:21:50|12765.8|12753.8|12769.4|12757.4|12769.4|12757.4|12765.8|12753.8|4
1630592520000|2021-09-02 14:22:00|12768.3|12756.3|12770.8|12758.8|12770.8|12758.8|12768.3|12756.3|9
1630592530000|2021-09-02 14:22:10|12769.6|12757.6|12774.6|12762.6|12777|12765|12769.6|12757.6|9
1630592540000|2021-09-02 14:22:20|12773.4|12761.4|12772.1|12760.1|12773.4|12761.4|12772.1|12760.1|5
1630592550000|2021-09-02 14:22:30|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|12769.7|12757.7|1
1630592560000|2021-09-02 14:22:40|12772.1|12760.1|12768.4|12756.4|12773.4|12761.4|12768.3|12756.3|16
1630592570000|2021-09-02 14:22:50|12767.1|12755.1|12768.4|12756.4|12770.9|12758.9|12767.1|12755.1|22
1630592580000|2021-09-02 14:23:00|12769.6|12757.6|12767.1|12755.1|12769.6|12757.6|12765.9|12753.9|10
1630592590000|2021-09-02 14:23:10|12765.9|12753.9|12765.9|12753.9|12767.1|12755.1|12765.9|12753.9|3
1630592600000|2021-09-02 14:23:20|12764.7|12752.7|12764.7|12752.7|12764.7|12752.7|12764.7|12752.7|4
1630592610000|2021-09-02 14:23:30|12767.1|12755.1|12765.9|12753.9|12767.1|12755.1|12765.9|12753.9|3
1630592620000|2021-09-02 14:23:40|12768.4|12756.4|12765.9|12753.9|12768.4|12756.4|12765.9|12753.9|3
1630592630000|2021-09-02 14:23:50|12768.3|12756.3|12768.4|12756.4|12768.4|12756.4|12768.3|12756.3|7
1630592640000|2021-09-02 14:24:00|12767.2|12755.2|12766|12754|12767.3|12755.3|12766|12754|3
1630592650000|2021-09-02 14:24:10|12765.9|12753.9|12765.9|12753.9|12765.9|12753.9|12765.9|12753.9|1
1630592660000|2021-09-02 14:24:20|12768.4|12756.4|12768.4|12756.4|12768.4|12756.4|12768.4|12756.4|6
1630592680000|2021-09-02 14:24:40|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|12770.9|12758.9|3
1630592690000|2021-09-02 14:24:50|12771|12759|12773.4|12761.4|12773.4|12761.4|12771|12759|11
1630592700000|2021-09-02 14:25:00|12774.8|12762.8|12768.6|12756.6|12774.8|12762.8|12768.6|12756.6|53
1630592710000|2021-09-02 14:25:10|12767.4|12755.4|12767.4|12755.4|12768.6|12756.6|12767.4|12755.4|9
1630592720000|2021-09-02 14:25:20|12767.3|12755.3|12767.3|12755.3|12767.3|12755.3|12767.3|12755.3|2
1630592730000|2021-09-02 14:25:30|12767.2|12755.2|12766.1|12754.1|12767.2|12755.2|12766.1|12754.1|3
1630592740000|2021-09-02 14:25:40|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|12764.9|12752.9|7
1630592750000|2021-09-02 14:25:50|12763.7|12751.7|12763.8|12751.8|12766.1|12754.1|12763.7|12751.7|19
1630592760000|2021-09-02 14:26:00|||||||||1
1630592770000|2021-09-02 14:26:10|||||||||2
1630592780000|2021-09-02 14:26:20|12765|12753|12763.8|12751.8|12765|12753|12763.8|12751.8|13
1630592790000|2021-09-02 14:26:30|12762.5|12750.5|12761.3|12749.3|12762.5|12750.5|12761.3|12749.3|54
1630592800000|2021-09-02 14:26:40|||||||||5
1630592810000|2021-09-02 14:26:50|12758.8|12746.8|12756.3|12744.3|12758.8|12746.8|12753.8|12741.8|24
1630592820000|2021-09-02 14:27:00|12756.2|12744.2|12755|12743|12756.2|12744.2|12755|12743|5
1630592830000|2021-09-02 14:27:10|12753.8|12741.8|12757.5|12745.5|12758.7|12746.7|12753.7|12741.7|41
1630592840000|2021-09-02 14:27:20|12757.4|12745.4|12758.7|12746.7|12758.7|12746.7|12756.2|12744.2|4
1630592850000|2021-09-02 14:27:30|12761.2|12749.2|12758.8|12746.8|12761.4|12749.4|12758.8|12746.8|17
1630592860000|2021-09-02 14:27:40|12758.7|12746.7|12753.8|12741.8|12758.8|12746.8|12753.8|12741.8|9
1630592870000|2021-09-02 14:27:50|12754.9|12742.9|12756.4|12744.4|12757.6|12745.6|12754|12742|18
1630592880000|2021-09-02 14:28:00|||||||||3
1630592890000|2021-09-02 14:28:10|12756.5|12744.5|12759|12747|12759|12747|12756.4|12744.4|5
1630592900000|2021-09-02 14:28:20|12758.9|12746.9|12758.9|12746.9|12758.9|12746.9|12758.9|12746.9|4
1630592910000|2021-09-02 14:28:30|12757.8|12745.8|12758.9|12746.9|12758.9|12746.9|12757.8|12745.8|4
1630592920000|2021-09-02 14:28:40|12757.8|12745.8|12758.9|12746.9|12758.9|12746.9|12757.8|12745.8|3
1630592930000|2021-09-02 14:28:50|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|12763.9|12751.9|10
1630592940000|2021-09-02 14:29:00|12761.6|12749.6|12763.9|12751.9|12764|12752|12761.5|12749.5|7
1630592950000|2021-09-02 14:29:10|12764|12752|12764|12752|12764|12752|12764|12752|3
1630592960000|2021-09-02 14:29:20|12766.4|12754.4|12765.3|12753.3|12766.4|12754.4|12765.3|12753.3|11
1630592970000|2021-09-02 14:29:30|12761.5|12749.5|12766.4|12754.4|12766.4|12754.4|12761.4|12749.4|6
1630592980000|2021-09-02 14:29:40|12766.5|12754.5|12766.4|12754.4|12766.5|12754.5|12766.4|12754.4|5
1630592990000|2021-09-02 14:29:50|12766.5|12754.5|12765.3|12753.3|12766.5|12754.5|12765.3|12753.3|10
1630593000000|2021-09-02 14:30:00|12766.5|12754.5|12762.9|12750.9|12766.6|12754.6|12762.8|12750.8|17
1630593010000|2021-09-02 14:30:10|12761.8|12749.8|12766.5|12754.5|12766.5|12754.5|12761.5|12749.5|12
1630593020000|2021-09-02 14:30:20|12766.6|12754.6|12766.6|12754.6|12769.1|12757.1|12766.5|12754.5|3
1630593030000|2021-09-02 14:30:30|12768.9|12756.9|12769.1|12757.1|12769.1|12757.1|12768.9|12756.9|3
1630593040000|2021-09-02 14:30:40|12767.9|12755.9|12761.5|12749.5|12767.9|12755.9|12761.5|12749.5|14
1630593050000|2021-09-02 14:30:50|12761.6|12749.6|12761.6|12749.6|12761.6|12749.6|12761.5|12749.5|6
1630593060000|2021-09-02 14:31:00|12762.8|12750.8|12762.7|12750.7|12762.8|12750.8|12761.5|12749.5|13
1630593070000|2021-09-02 14:31:10|12762.6|12750.6|12761.5|12749.5|12762.6|12750.6|12761.5|12749.5|1
1630593080000|2021-09-02 14:31:20|12762.7|12750.7|12762.6|12750.6|12764|12752|12762.6|12750.6|12
1630593090000|2021-09-02 14:31:30|12762.7|12750.7|12764|12752|12764|12752|12762.7|12750.7|1
1630593110000|2021-09-02 14:31:50|12766.4|12754.4|12766.4|12754.4|12766.4|12754.4|12766.4|12754.4|1
1630593120000|2021-09-02 14:32:00|12764|12752|12765.1|12753.1|12765.1|12753.1|12764|12752|5
1630593140000|2021-09-02 14:32:20|12762.6|12750.6|12760.3|12748.3|12762.6|12750.6|12760.3|12748.3|24
1630593150000|2021-09-02 14:32:30|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|12761.5|12749.5|2
1630593160000|2021-09-02 14:32:40|12759.1|12747.1|12759|12747|12759.1|12747.1|12759|12747|5
1630593170000|2021-09-02 14:32:50|12756.5|12744.5|12756.5|12744.5|12756.5|12744.5|12756.5|12744.5|10
1630593180000|2021-09-02 14:33:00|12757.8|12745.8|12761.5|12749.5|12761.5|12749.5|12757.8|12745.8|18
1630593190000|2021-09-02 14:33:10|12764|12752|12768.9|12756.9|12771.5|12759.5|12764|12752|11
1630593200000|2021-09-02 14:33:20|12769|12757|12770.1|12758.1|12771.5|12759.5|12769|12757|8
1630593210000|2021-09-02 14:33:30|12768.9|12756.9|12768.9|12756.9|12768.9|12756.9|12768.9|12756.9|1
1630593220000|2021-09-02 14:33:40|12770.1|12758.1|12769|12757|12771.4|12759.4|12769|12757|12
1630593230000|2021-09-02 14:33:50|12771.4|12759.4|12771.5|12759.5|12772.7|12760.7|12771.4|12759.4|3
1630593240000|2021-09-02 14:34:00|12771.4|12759.4|12771.5|12759.5|12773.9|12761.9|12771.4|12759.4|10
1630593250000|2021-09-02 14:34:10|12772.6|12760.6|12771.4|12759.4|12772.6|12760.6|12771.4|12759.4|5
1630593260000|2021-09-02 14:34:20|12769|12757|12771.3|12759.3|12773.8|12761.8|12769|12757|11
1630593270000|2021-09-02 14:34:30|12772.6|12760.6|12776.4|12764.4|12776.4|12764.4|12772.6|12760.6|12
1630593280000|2021-09-02 14:34:40|12776.3|12764.3|12773.8|12761.8|12776.3|12764.3|12773.8|12761.8|7
1630593290000|2021-09-02 14:34:50|12773.7|12761.7|12772.7|12760.7|12773.7|12761.7|12772.6|12760.6|3
1630593300000|2021-09-02 14:35:00|12775.1|12763.1|12776.3|12764.3|12777.5|12765.5|12773.8|12761.8|14
1630593310000|2021-09-02 14:35:10|12776.4|12764.4|12776.4|12764.4|12777.7|12765.7|12776.3|12764.3|4
1630593320000|2021-09-02 14:35:20|12776.5|12764.5|12776.5|12764.5|12776.5|12764.5|12776.5|12764.5|0
1630593330000|2021-09-02 14:35:30|12778.8|12766.8|12780.2|12768.2|12781.3|12769.3|12778.8|12766.8|18
1630593340000|2021-09-02 14:35:40|12781.3|12769.3|12783.8|12771.8|12783.8|12771.8|12781.3|12769.3|7
1630593350000|2021-09-02 14:35:50|12783.9|12771.9|12781.4|12769.4|12785.1|12773.1|12781.3|12769.3|22
1630593360000|2021-09-02 14:36:00|12781.5|12769.5|12781.6|12769.6|12781.6|12769.6|12781.5|12769.5|9
1630593370000|2021-09-02 14:36:10|||||||||3
1630593380000|2021-09-02 14:36:20|12783.9|12771.9|12781.6|12769.6|12783.9|12771.9|12781.6|12769.6|3
1630593390000|2021-09-02 14:36:30|12776.6|12764.6|12772.9|12760.9|12776.6|12764.6|12772.9|12760.9|9
1630593400000|2021-09-02 14:36:40|12774.1|12762.1|12776.6|12764.6|12779.1|12767.1|12774.1|12762.1|14
1630593410000|2021-09-02 14:36:50|12775.5|12763.5|12778|12766|12779.1|12767.1|12774.1|12762.1|20
1630593420000|2021-09-02 14:37:00|12777.9|12765.9|12779.1|12767.1|12779.1|12767.1|12777.9|12765.9|5
1630593430000|2021-09-02 14:37:10|12776.6|12764.6|12774.1|12762.1|12776.6|12764.6|12774.1|12762.1|7
1630593440000|2021-09-02 14:37:20|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|12771.7|12759.7|9
1630593450000|2021-09-02 14:37:30|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|5
1630593460000|2021-09-02 14:37:40|||||||||8
1630593470000|2021-09-02 14:37:50|12771.6|12759.6|12774.2|12762.2|12774.2|12762.2|12771.6|12759.6|15
1630593480000|2021-09-02 14:38:00|||||||||2
1630593490000|2021-09-02 14:38:10|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|12769.2|12757.2|10
1630593500000|2021-09-02 14:38:20|||||||||3
1630593510000|2021-09-02 14:38:30|12767.9|12755.9|12765.4|12753.4|12767.9|12755.9|12764.2|12752.2|17
1630593520000|2021-09-02 14:38:40|12764.2|12752.2|12764.2|12752.2|12764.2|12752.2|12764.2|12752.2|1
1630593530000|2021-09-02 14:38:50|12765.3|12753.3|12764.2|12752.2|12765.3|12753.3|12764.2|12752.2|2
1630593540000|2021-09-02 14:39:00|12761.7|12749.7|12759.2|12747.2|12761.7|12749.7|12759.2|12747.2|10
1630593550000|2021-09-02 14:39:10|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|12760.3|12748.3|4
1630593560000|2021-09-02 14:39:20|12759.2|12747.2|12759.2|12747.2|12760.4|12748.4|12759.2|12747.2|25
1630593570000|2021-09-02 14:39:30|12760.4|12748.4|12761.7|12749.7|12762.9|12750.9|12760.4|12748.4|6
1630593580000|2021-09-02 14:39:40|12760.3|12748.3|12759.2|12747.2|12760.3|12748.3|12759.2|12747.2|10
1630593590000|2021-09-02 14:39:50|||||||||4
1630593600000|2021-09-02 14:40:00|12762.8|12750.8|12762.8|12750.8|12762.8|12750.8|12762.8|12750.8|35
1630593610000|2021-09-02 14:40:10|12763|12751|12764.2|12752.2|12764.2|12752.2|12763|12751|2
1630593620000|2021-09-02 14:40:20|12761.7|12749.7|12766.6|12754.6|12766.6|12754.6|12761.7|12749.7|22
1630593630000|2021-09-02 14:40:30|12764.3|12752.3|12764.1|12752.1|12764.3|12752.3|12764.1|12752.1|6
1630593640000|2021-09-02 14:40:40|||||||||1
1630593660000|2021-09-02 14:41:00|12761.7|12749.7|12761.7|12749.7|12761.7|12749.7|12761.7|12749.7|8
1630593670000|2021-09-02 14:41:10|12764.2|12752.2|12766.5|12754.5|12766.5|12754.5|12764.2|12752.2|4
1630593680000|2021-09-02 14:41:20|||||||||1
1630593690000|2021-09-02 14:41:30|||||||||3
1630593700000|2021-09-02 14:41:40|12773.9|12761.9|12773.9|12761.9|12773.9|12761.9|12773.9|12761.9|6
1630593720000|2021-09-02 14:42:00|12776.2|12764.2|12778.9|12766.9|12778.9|12766.9|12776.2|12764.2|15
1630593730000|2021-09-02 14:42:10|12779|12767|12780.1|12768.1|12780.1|12768.1|12779|12767|5
1630593740000|2021-09-02 14:42:20|12780|12768|12783.9|12771.9|12783.9|12771.9|12780|12768|4
1630593750000|2021-09-02 14:42:30|12782.7|12770.7|12778.9|12766.9|12782.7|12770.7|12778.9|12766.9|6
1630593760000|2021-09-02 14:42:40|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|12781.3|12769.3|7
1630593770000|2021-09-02 14:42:50|12782.6|12770.6|12781.4|12769.4|12783.9|12771.9|12781.4|12769.4|8
1630593780000|2021-09-02 14:43:00|12782.6|12770.6|12786.4|12774.4|12786.4|12774.4|12782.6|12770.6|7
1630593790000|2021-09-02 14:43:10|12783.9|12771.9|12784|12772|12785.2|12773.2|12782.9|12770.9|21
1630593800000|2021-09-02 14:43:20|||||||||7
1630593810000|2021-09-02 14:43:30|||||||||2
1630593820000|2021-09-02 14:43:40|12784.1|12772.1|12787.8|12775.8|12791.4|12779.4|12784|12772|20
1630593830000|2021-09-02 14:43:50|12786.6|12774.6|12786.5|12774.5|12786.6|12774.6|12786.5|12774.5|2
1630593840000|2021-09-02 14:44:00|||||||||3
1630593850000|2021-09-02 14:44:10|12787.7|12775.7|12783.9|12771.9|12788.9|12776.9|12783.9|12771.9|19
1630593860000|2021-09-02 14:44:20|12785.1|12773.1|12785.1|12773.1|12785.1|12773.1|12785.1|12773.1|10
1630593870000|2021-09-02 14:44:30|||||||||1
1630593900000|2021-09-02 14:45:00|||||||||3
1630593910000|2021-09-02 14:45:10|12783.9|12771.9|12783.9|12771.9|12783.9|12771.9|12781.3|12769.3|34
1630593920000|2021-09-02 14:45:20|12786.3|12774.3|12788.8|12776.8|12788.9|12776.9|12786.3|12774.3|24
1630593930000|2021-09-02 14:45:30|12788.9|12776.9|12791.4|12779.4|12791.4|12779.4|12788.9|12776.9|4
1630593940000|2021-09-02 14:45:40|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|12793.8|12781.8|6
1630593950000|2021-09-02 14:45:50|12795.1|12783.1|12793.8|12781.8|12796.3|12784.3|12793.8|12781.8|99
1630593960000|2021-09-02 14:46:00|12796.3|12784.3|12793.8|12781.8|12796.3|12784.3|12793.8|12781.8|5
1630593970000|2021-09-02 14:46:10|12795.1|12783.1|12801|12789|12801|12789|12793.9|12781.9|81
1630593980000|2021-09-02 14:46:20|12799.8|12787.8|12798.5|12786.5|12801|12789|12798.5|12786.5|18
1630593990000|2021-09-02 14:46:30|12796.2|12784.2|12794.9|12782.9|12796.2|12784.2|12794.9|12782.9|4
1630594000000|2021-09-02 14:46:40|12793.8|12781.8|12796.2|12784.2|12796.2|12784.2|12793.7|12781.7|5
1630594010000|2021-09-02 14:46:50|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|12796.3|12784.3|3
1630594020000|2021-09-02 14:47:00|12798.5|12786.5|12797.3|12785.3|12798.5|12786.5|12797.3|12785.3|21
1630594030000|2021-09-02 14:47:10|||||||||1
1630594050000|2021-09-02 14:47:30|||||||||1
1630594060000|2021-09-02 14:47:40|12797.2|12785.2|12793.6|12781.6|12798.5|12786.5|12791.2|12779.2|13
1630594070000|2021-09-02 14:47:50|12794.8|12782.8|12794.9|12782.9|12794.9|12782.9|12794.8|12782.8|5
1630594080000|2021-09-02 14:48:00|12797.3|12785.3|12797.3|12785.3|12797.3|12785.3|12797.3|12785.3|3
1630594090000|2021-09-02 14:48:10|12797.4|12785.4|12801.1|12789.1|12801.1|12789.1|12797.4|12785.4|3
1630594100000|2021-09-02 14:48:20|12801.2|12789.2|12803.6|12791.6|12803.6|12791.6|12801.2|12789.2|2
1630594110000|2021-09-02 14:48:30|12802.3|12790.3|12803.5|12791.5|12803.5|12791.5|12802.3|12790.3|11
1630594120000|2021-09-02 14:48:40|12803.6|12791.6|12804.8|12792.8|12804.8|12792.8|12803.6|12791.6|12
1630594130000|2021-09-02 14:48:50|12803.6|12791.6|12802.3|12790.3|12803.6|12791.6|12802.3|12790.3|1
1630594140000|2021-09-02 14:49:00|12802.2|12790.2|12798.6|12786.6|12802.2|12790.2|12797.3|12785.3|7
1630594150000|2021-09-02 14:49:10|12799.8|12787.8|12796.1|12784.1|12799.8|12787.8|12794.9|12782.9|9
1630594160000|2021-09-02 14:49:20|12801|12789|12801|12789|12801|12789|12799.9|12787.9|2
1630594170000|2021-09-02 14:49:30|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|5
1630594180000|2021-09-02 14:49:40|12801|12789|12804.8|12792.8|12804.8|12792.8|12801|12789|3
1630594190000|2021-09-02 14:49:50|||||||||2
1630594200000|2021-09-02 14:50:00|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|2
1630594210000|2021-09-02 14:50:10|12806|12794|12804.8|12792.8|12806|12794|12804.8|12792.8|5
1630594220000|2021-09-02 14:50:20|12806|12794|12803.5|12791.5|12806|12794|12802.3|12790.3|12
1630594230000|2021-09-02 14:50:30|12800|12788|12799.7|12787.7|12800|12788|12798.5|12786.5|4
1630594240000|2021-09-02 14:50:40|12799.8|12787.8|12801.1|12789.1|12801.1|12789.1|12799.8|12787.8|0
1630594250000|2021-09-02 14:50:50|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|12801.1|12789.1|3
1630594260000|2021-09-02 14:51:00|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|5
1630594270000|2021-09-02 14:51:10|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|4
1630594280000|2021-09-02 14:51:20|12797.4|12785.4|12801.1|12789.1|12801.1|12789.1|12797.4|12785.4|6
1630594290000|2021-09-02 14:51:30|12798.6|12786.6|12799.8|12787.8|12801.1|12789.1|12798.6|12786.6|8
1630594300000|2021-09-02 14:51:40|12799.9|12787.9|12798.6|12786.6|12802.3|12790.3|12798.6|12786.6|4
1630594310000|2021-09-02 14:51:50|12799.8|12787.8|12802.3|12790.3|12802.3|12790.3|12799.8|12787.8|0
1630594320000|2021-09-02 14:52:00|12801.1|12789.1|12799.8|12787.8|12801.1|12789.1|12799.8|12787.8|6
1630594330000|2021-09-02 14:52:10|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12797.3|12785.3|5
1630594350000|2021-09-02 14:52:30|12799.8|12787.8|12801.1|12789.1|12801.1|12789.1|12799.8|12787.8|5
1630594360000|2021-09-02 14:52:40|12802.3|12790.3|12803.6|12791.6|12803.6|12791.6|12802.3|12790.3|0
1630594370000|2021-09-02 14:52:50|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|5
1630594380000|2021-09-02 14:53:00|||||||||3
1630594390000|2021-09-02 14:53:10|12803.6|12791.6|12802.3|12790.3|12803.6|12791.6|12802.3|12790.3|6
1630594400000|2021-09-02 14:53:20|12801.1|12789.1|12801.2|12789.2|12801.2|12789.2|12801.1|12789.1|7
1630594410000|2021-09-02 14:53:30|12798.8|12786.8|12796.2|12784.2|12798.8|12786.8|12796.2|12784.2|5
1630594420000|2021-09-02 14:53:40|12798.7|12786.7|12796.3|12784.3|12798.7|12786.7|12796.3|12784.3|5
1630594430000|2021-09-02 14:53:50|12797.5|12785.5|12796.4|12784.4|12797.6|12785.6|12793.9|12781.9|5
1630594440000|2021-09-02 14:54:00|12796.5|12784.5|12796.4|12784.4|12796.5|12784.5|12795.2|12783.2|3
1630594450000|2021-09-02 14:54:10|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|12795.1|12783.1|2
1630594460000|2021-09-02 14:54:20|12794|12782|12796.3|12784.3|12796.3|12784.3|12794|12782|7
1630594470000|2021-09-02 14:54:30|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|2
1630594480000|2021-09-02 14:54:40|12797.6|12785.6|12798.7|12786.7|12800.1|12788.1|12797.6|12785.6|1
1630594490000|2021-09-02 14:54:50|12799.9|12787.9|12801.3|12789.3|12801.3|12789.3|12799.9|12787.9|1
1630594500000|2021-09-02 14:55:00|12802.5|12790.5|12798.7|12786.7|12802.6|12790.6|12798.7|12786.7|11
1630594510000|2021-09-02 14:55:10|12800|12788|12798.8|12786.8|12800|12788|12798.7|12786.7|4
1630594520000|2021-09-02 14:55:20|12797.5|12785.5|12796.2|12784.2|12797.5|12785.5|12796.2|12784.2|3
1630594530000|2021-09-02 14:55:30|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|9
1630594540000|2021-09-02 14:55:40|12798.7|12786.7|12798.7|12786.7|12800|12788|12797.5|12785.5|12
1630594550000|2021-09-02 14:55:50|||||||||4
1630594560000|2021-09-02 14:56:00|12799.9|12787.9|12798.7|12786.7|12799.9|12787.9|12798.7|12786.7|0
1630594570000|2021-09-02 14:56:10|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|2
1630594580000|2021-09-02 14:56:20|12798.7|12786.7|12802.3|12790.3|12802.3|12790.3|12798.7|12786.7|7
1630594590000|2021-09-02 14:56:30|12799.9|12787.9|12801.1|12789.1|12801.1|12789.1|12799.9|12787.9|1
1630594600000|2021-09-02 14:56:40|12801.2|12789.2|12799.9|12787.9|12801.2|12789.2|12799.9|12787.9|2
1630594610000|2021-09-02 14:56:50|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|0
1630594620000|2021-09-02 14:57:00|12801.1|12789.1|12805.9|12793.9|12805.9|12793.9|12801.1|12789.1|11
1630594630000|2021-09-02 14:57:10|12804.8|12792.8|12807.2|12795.2|12808.5|12796.5|12804.8|12792.8|10
1630594640000|2021-09-02 14:57:20|12806|12794|12807.2|12795.2|12807.2|12795.2|12805.9|12793.9|5
1630594650000|2021-09-02 14:57:30|12806|12794|12805.9|12793.9|12806|12794|12805.9|12793.9|3
1630594660000|2021-09-02 14:57:40|12803.5|12791.5|12806|12794|12806|12794|12803.5|12791.5|7
1630594670000|2021-09-02 14:57:50|12805.9|12793.9|12807.3|12795.3|12807.3|12795.3|12805.9|12793.9|3
1630594680000|2021-09-02 14:58:00|12808.4|12796.4|12810.9|12798.9|12810.9|12798.9|12808.4|12796.4|3
1630594690000|2021-09-02 14:58:10|12810.8|12798.8|12812|12800|12813.3|12801.3|12810.8|12798.8|11
1630594700000|2021-09-02 14:58:20|12810.8|12798.8|12809.5|12797.5|12810.8|12798.8|12809.5|12797.5|6
1630594710000|2021-09-02 14:58:30|12808.3|12796.3|12810.9|12798.9|12813.4|12801.4|12808.3|12796.3|16
1630594720000|2021-09-02 14:58:40|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.6|12797.6|3
1630594730000|2021-09-02 14:58:50|12810.9|12798.9|12812.1|12800.1|12812.1|12800.1|12810.9|12798.9|1
1630594750000|2021-09-02 14:59:10|12812|12800|12807.2|12795.2|12812|12800|12807.2|12795.2|7
1630594760000|2021-09-02 14:59:20|12806|12794|12804.8|12792.8|12806|12794|12804.8|12792.8|1
1630594770000|2021-09-02 14:59:30|12806|12794|12806|12794|12806|12794|12806|12794|4
1630594780000|2021-09-02 14:59:40|12803.5|12791.5|12806|12794|12806|12794|12803.5|12791.5|6
1630594790000|2021-09-02 14:59:50|12807.1|12795.1|12805.8|12793.8|12807.1|12795.1|12805.8|12793.8|2
1630594800000|2021-09-02 15:00:00|||||||||4
1630594810000|2021-09-02 15:00:10|12805.9|12793.9|12808.5|12796.5|12809.7|12797.7|12805.9|12793.9|3
1630594820000|2021-09-02 15:00:20|12808.4|12796.4|12806|12794|12808.4|12796.4|12806|12794|2
1630594830000|2021-09-02 15:00:30|12804.7|12792.7|12808.4|12796.4|12808.5|12796.5|12804.7|12792.7|25
1630594840000|2021-09-02 15:00:40|12807.1|12795.1|12808.4|12796.4|12808.4|12796.4|12807.1|12795.1|8
1630594850000|2021-09-02 15:00:50|12806|12794|12806|12794|12806|12794|12806|12794|3
1630594860000|2021-09-02 15:01:00|||||||||2
1630594870000|2021-09-02 15:01:10|12804.7|12792.7|12804.8|12792.8|12804.8|12792.8|12804.7|12792.7|1
1630594890000|2021-09-02 15:01:30|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|0
1630594900000|2021-09-02 15:01:40|12807.2|12795.2|12806|12794|12807.2|12795.2|12806|12794|0
1630594910000|2021-09-02 15:01:50|12804.8|12792.8|12803.6|12791.6|12804.8|12792.8|12801.1|12789.1|9
1630594920000|2021-09-02 15:02:00|12803.7|12791.7|12802.5|12790.5|12803.7|12791.7|12802.5|12790.5|3
1630594930000|2021-09-02 15:02:10|12801.2|12789.2|12801.2|12789.2|12801.2|12789.2|12801.2|12789.2|3
1630594940000|2021-09-02 15:02:20|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|12801.1|12789.1|2
1630594950000|2021-09-02 15:02:30|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|6
1630594960000|2021-09-02 15:02:40|12796.3|12784.3|12795.1|12783.1|12796.4|12784.4|12795.1|12783.1|5
1630594970000|2021-09-02 15:02:50|12795|12783|12795|12783|12795|12783|12795|12783|1
1630594980000|2021-09-02 15:03:00|12793.9|12781.9|12793.9|12781.9|12795|12783|12793.9|12781.9|6
1630594990000|2021-09-02 15:03:10|||||||||1
1630595000000|2021-09-02 15:03:20|12795|12783|12796.4|12784.4|12796.4|12784.4|12795|12783|15
1630595010000|2021-09-02 15:03:30|||||||||2
1630595020000|2021-09-02 15:03:40|12796.3|12784.3|12793.8|12781.8|12796.3|12784.3|12793.8|12781.8|10
1630595030000|2021-09-02 15:03:50|||||||||13
1630595040000|2021-09-02 15:04:00|||||||||1
1630595050000|2021-09-02 15:04:10|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|12791.3|12779.3|3
1630595060000|2021-09-02 15:04:20|12790.1|12778.1|12791.1|12779.1|12791.2|12779.2|12788.8|12776.8|10
1630595070000|2021-09-02 15:04:30|12791.2|12779.2|12786.2|12774.2|12791.2|12779.2|12786.2|12774.2|16
1630595080000|2021-09-02 15:04:40|12786.3|12774.3|12785|12773|12786.3|12774.3|12785|12773|5
1630595090000|2021-09-02 15:04:50|12783.8|12771.8|12787.4|12775.4|12787.4|12775.4|12783.8|12771.8|5
1630595100000|2021-09-02 15:05:00|12788.6|12776.6|12791.1|12779.1|12791.1|12779.1|12788.6|12776.6|3
1630595110000|2021-09-02 15:05:10|12788.8|12776.8|12790|12778|12790|12778|12788.7|12776.7|2
1630595120000|2021-09-02 15:05:20|12791.1|12779.1|12790|12778|12791.1|12779.1|12790|12778|3
1630595130000|2021-09-02 15:05:30|12788.8|12776.8|12791.3|12779.3|12791.3|12779.3|12788.8|12776.8|3
1630595140000|2021-09-02 15:05:40|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|2
1630595150000|2021-09-02 15:05:50|12788.9|12776.9|12788.8|12776.8|12788.9|12776.9|12788.8|12776.8|7
1630595160000|2021-09-02 15:06:00|12790.1|12778.1|12788.9|12776.9|12790.1|12778.1|12788.9|12776.9|2
1630595170000|2021-09-02 15:06:10|12788.8|12776.8|12786.3|12774.3|12788.8|12776.8|12786.3|12774.3|7
1630595180000|2021-09-02 15:06:20|12784|12772|12783.8|12771.8|12784|12772|12783.8|12771.8|3
1630595190000|2021-09-02 15:06:30|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|12783.7|12771.7|11
1630595200000|2021-09-02 15:06:40|12786.2|12774.2|12783.7|12771.7|12786.2|12774.2|12783.7|12771.7|3
1630595210000|2021-09-02 15:06:50|12782.5|12770.5|12781.4|12769.4|12782.5|12770.5|12781.3|12769.3|2
1630595220000|2021-09-02 15:07:00|12781.3|12769.3|12776.2|12764.2|12781.3|12769.3|12776.2|12764.2|18
1630595230000|2021-09-02 15:07:10|||||||||1
1630595240000|2021-09-02 15:07:20|12777.3|12765.3|12776.2|12764.2|12777.3|12765.3|12776.2|12764.2|3
1630595250000|2021-09-02 15:07:30|12776.1|12764.1|12776|12764|12776.1|12764.1|12776|12764|3
1630595260000|2021-09-02 15:07:40|12774.8|12762.8|12777.3|12765.3|12777.3|12765.3|12774.8|12762.8|4
1630595270000|2021-09-02 15:07:50|12776.1|12764.1|12777.2|12765.2|12778.5|12766.5|12776.1|12764.1|3
1630595280000|2021-09-02 15:08:00|12776.1|12764.1|12773.6|12761.6|12776.1|12764.1|12773.5|12761.5|6
1630595290000|2021-09-02 15:08:10|12773.5|12761.5|12773.5|12761.5|12773.5|12761.5|12773.5|12761.5|0
1630595300000|2021-09-02 15:08:20|12775.9|12763.9|12773.5|12761.5|12775.9|12763.9|12773.4|12761.4|26
1630595320000|2021-09-02 15:08:40|12774.7|12762.7|12773.4|12761.4|12774.7|12762.7|12773.4|12761.4|7
1630595330000|2021-09-02 15:08:50|12773.3|12761.3|12770.7|12758.7|12773.3|12761.3|12770.7|12758.7|19
1630595350000|2021-09-02 15:09:10|||||||||19
1630595360000|2021-09-02 15:09:20|12773.2|12761.2|12773.3|12761.3|12773.3|12761.3|12773.2|12761.2|8
1630595370000|2021-09-02 15:09:30|12775.7|12763.7|12773.3|12761.3|12775.7|12763.7|12773.3|12761.3|4
1630595380000|2021-09-02 15:09:40|12772|12760|12772|12760|12772|12760|12770.8|12758.8|5
1630595390000|2021-09-02 15:09:50|12773.2|12761.2|12773.3|12761.3|12773.3|12761.3|12773.2|12761.2|3
1630595400000|2021-09-02 15:10:00|12773.4|12761.4|12773.3|12761.3|12773.4|12761.4|12773.3|12761.3|3
1630595420000|2021-09-02 15:10:20|||||||||3
1630595430000|2021-09-02 15:10:30|12775.6|12763.6|12775.7|12763.7|12775.7|12763.7|12775.6|12763.6|3
1630595440000|2021-09-02 15:10:40|||||||||1
1630595450000|2021-09-02 15:10:50|12773.4|12761.4|12762.5|12750.5|12775.7|12763.7|12762.5|12750.5|25
1630595460000|2021-09-02 15:11:00|12763.7|12751.7|12758.5|12746.5|12763.7|12751.7|12758.5|12746.5|48
1630595470000|2021-09-02 15:11:10|12752.4|12740.4|12752.4|12740.4|12753.7|12741.7|12752.4|12740.4|14
1630595480000|2021-09-02 15:11:20|12753.7|12741.7|12753.6|12741.6|12753.7|12741.7|12753.6|12741.6|5
1630595500000|2021-09-02 15:11:40|12754.9|12742.9|12756.2|12744.2|12761.1|12749.1|12754.9|12742.9|12
1630595510000|2021-09-02 15:11:50|12758.5|12746.5|12757.4|12745.4|12758.5|12746.5|12757.4|12745.4|6
1630595520000|2021-09-02 15:12:00|12756.2|12744.2|12751.3|12739.3|12756.2|12744.2|12751.3|12739.3|4
1630595530000|2021-09-02 15:12:10|12752.4|12740.4|12748.9|12736.9|12752.4|12740.4|12748.9|12736.9|6
1630595540000|2021-09-02 15:12:20|12752.5|12740.5|12753.8|12741.8|12753.8|12741.8|12752.5|12740.5|8
1630595550000|2021-09-02 15:12:30|12755|12743|12755|12743|12755|12743|12755|12743|5
1630595560000|2021-09-02 15:12:40|12753.9|12741.9|12748.9|12736.9|12753.9|12741.9|12747.7|12735.7|5
1630595570000|2021-09-02 15:12:50|12747.7|12735.7|12747.7|12735.7|12748.9|12736.9|12747.7|12735.7|4
1630595580000|2021-09-02 15:13:00|12748.9|12736.9|12751.3|12739.3|12751.4|12739.4|12748.9|12736.9|22
1630595590000|2021-09-02 15:13:10|12750.1|12738.1|12751.3|12739.3|12751.3|12739.3|12748.9|12736.9|4
1630595600000|2021-09-02 15:13:20|12751.5|12739.5|12751.7|12739.7|12752.9|12740.9|12751.5|12739.5|22
1630595610000|2021-09-02 15:13:30|12754.1|12742.1|12752.9|12740.9|12755.3|12743.3|12752.8|12740.8|6
1630595620000|2021-09-02 15:13:40|12752.8|12740.8|12749.2|12737.2|12752.8|12740.8|12749.2|12737.2|2
1630595630000|2021-09-02 15:13:50|12749.3|12737.3|12750.4|12738.4|12750.4|12738.4|12749.3|12737.3|3
1630595640000|2021-09-02 15:14:00|12749.3|12737.3|12748.1|12736.1|12749.3|12737.3|12748|12736|18
1630595650000|2021-09-02 15:14:10|12749.3|12737.3|12750.4|12738.4|12750.4|12738.4|12748|12736|22
1630595660000|2021-09-02 15:14:20|12751.8|12739.8|12755.4|12743.4|12755.4|12743.4|12751.8|12739.8|10
1630595670000|2021-09-02 15:14:30|12756.6|12744.6|12756.6|12744.6|12756.6|12744.6|12756.6|12744.6|2
1630595680000|2021-09-02 15:14:40|12756.7|12744.7|12757.9|12745.9|12759.2|12747.2|12756.7|12744.7|10
1630595690000|2021-09-02 15:14:50|12756.7|12744.7|12754.3|12742.3|12756.7|12744.7|12754.3|12742.3|1
1630595700000|2021-09-02 15:15:00|12755.5|12743.5|12755.6|12743.6|12756.8|12744.8|12755.5|12743.5|9
1630595710000|2021-09-02 15:15:10|12754.3|12742.3|12750.7|12738.7|12754.3|12742.3|12750.7|12738.7|28
1630595720000|2021-09-02 15:15:20|12750.6|12738.6|12749.4|12737.4|12750.6|12738.6|12749.4|12737.4|0
1630595730000|2021-09-02 15:15:30|12749.3|12737.3|12749.3|12737.3|12749.3|12737.3|12747|12735|11
1630595740000|2021-09-02 15:15:40|12749.4|12737.4|12749.4|12737.4|12749.4|12737.4|12749.4|12737.4|1
1630595750000|2021-09-02 15:15:50|12747.1|12735.1|12746.8|12734.8|12747.1|12735.1|12746.7|12734.7|13
1630595760000|2021-09-02 15:16:00|||||||||1
1630595770000|2021-09-02 15:16:10|12745.6|12733.6|12744.4|12732.4|12745.6|12733.6|12744.4|12732.4|18
1630595780000|2021-09-02 15:16:20|12744.3|12732.3|12745.6|12733.6|12745.6|12733.6|12744.3|12732.3|12
1630595790000|2021-09-02 15:16:30|12746.8|12734.8|12748.1|12736.1|12748.1|12736.1|12746.8|12734.8|9
1630595800000|2021-09-02 15:16:40|12748.2|12736.2|12749.4|12737.4|12749.4|12737.4|12748.2|12736.2|4
1630595810000|2021-09-02 15:16:50|12750.6|12738.6|12749.4|12737.4|12751.9|12739.9|12749.4|12737.4|10
1630595820000|2021-09-02 15:17:00|12749.3|12737.3|12744.4|12732.4|12749.3|12737.3|12744.4|12732.4|5
1630595830000|2021-09-02 15:17:10|12746.8|12734.8|12746.7|12734.7|12747.9|12735.9|12746.7|12734.7|18
1630595840000|2021-09-02 15:17:20|12745.4|12733.4|12742.9|12730.9|12745.4|12733.4|12741.7|12729.7|16
1630595850000|2021-09-02 15:17:30|12741.8|12729.8|12743|12731|12743|12731|12741.7|12729.7|6
1630595860000|2021-09-02 15:17:40|12744.2|12732.2|12743|12731|12744.3|12732.3|12742.9|12730.9|1
1630595870000|2021-09-02 15:17:50|12741.8|12729.8|12746.6|12734.6|12746.6|12734.6|12741.8|12729.8|7
1630595880000|2021-09-02 15:18:00|12745.5|12733.5|12739.3|12727.3|12746.6|12734.6|12739.3|12727.3|17
1630595890000|2021-09-02 15:18:10|12740.5|12728.5|12740.5|12728.5|12740.5|12728.5|12739.3|12727.3|9
1630595900000|2021-09-02 15:18:20|12739.3|12727.3|12740.6|12728.6|12741.8|12729.8|12739.2|12727.2|15
1630595910000|2021-09-02 15:18:30|12741.8|12729.8|12739.2|12727.2|12741.8|12729.8|12739.2|12727.2|10
1630595920000|2021-09-02 15:18:40|12739.3|12727.3|12737|12725|12739.4|12727.4|12737|12725|19
1630595940000|2021-09-02 15:19:00|||||||||2
1630595950000|2021-09-02 15:19:10|12734.5|12722.5|12734.5|12722.5|12734.5|12722.5|12733.4|12721.4|12
1630595960000|2021-09-02 15:19:20|12733.3|12721.3|12732|12720|12733.3|12721.3|12732|12720|2
1630595970000|2021-09-02 15:19:30|12734.6|12722.6|12734.6|12722.6|12735.9|12723.9|12734.6|12722.6|17
1630595980000|2021-09-02 15:19:40|12734.7|12722.7|12737.2|12725.2|12737.2|12725.2|12734.7|12722.7|7
1630595990000|2021-09-02 15:19:50|||||||||2
1630596000000|2021-09-02 15:20:00|12739.6|12727.6|12737.2|12725.2|12739.6|12727.6|12737.2|12725.2|15
1630596010000|2021-09-02 15:20:10|12737.1|12725.1|12737.2|12725.2|12737.2|12725.2|12737.1|12725.1|0
1630596020000|2021-09-02 15:20:20|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|9
1630596030000|2021-09-02 15:20:30|12739.5|12727.5|12739.5|12727.5|12739.5|12727.5|12738.4|12726.4|4
1630596040000|2021-09-02 15:20:40|||||||||2
1630596050000|2021-09-02 15:20:50|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|12737.1|12725.1|4
1630596060000|2021-09-02 15:21:00|12735.9|12723.9|12734.5|12722.5|12737.1|12725.1|12734.5|12722.5|4
1630596070000|2021-09-02 15:21:10|12734.6|12722.6|12732.1|12720.1|12734.6|12722.6|12732|12720|9
1630596080000|2021-09-02 15:21:20|12732|12720|12732.1|12720.1|12732.1|12720.1|12732|12720|2
1630596090000|2021-09-02 15:21:30|12730.9|12718.9|12729.7|12717.7|12730.9|12718.9|12729.7|12717.7|3
1630596100000|2021-09-02 15:21:40|12732.2|12720.2|12732.3|12720.3|12733.4|12721.4|12732.2|12720.2|14
1630596110000|2021-09-02 15:21:50|||||||||6
1630596120000|2021-09-02 15:22:00|12732.4|12720.4|12729.9|12717.9|12732.4|12720.4|12729.9|12717.9|10
1630596130000|2021-09-02 15:22:10|12732.3|12720.3|12732.3|12720.3|12732.3|12720.3|12732.3|12720.3|6
1630596140000|2021-09-02 15:22:20|12732.4|12720.4|12732.3|12720.3|12733.5|12721.5|12732.3|12720.3|7
1630596150000|2021-09-02 15:22:30|||||||||1
1630596160000|2021-09-02 15:22:40|12732.4|12720.4|12739.6|12727.6|12739.6|12727.6|12732.4|12720.4|11
1630596170000|2021-09-02 15:22:50|12742|12730|12741|12729|12743.4|12731.4|12741|12729|13
1630596180000|2021-09-02 15:23:00|12742.2|12730.2|12742.2|12730.2|12744.6|12732.6|12742.2|12730.2|13
1630596190000|2021-09-02 15:23:10|12743.4|12731.4|12743.4|12731.4|12744.6|12732.6|12743.4|12731.4|7
1630596200000|2021-09-02 15:23:20|12742.1|12730.1|12739.6|12727.6|12742.1|12730.1|12737.1|12725.1|23
1630596210000|2021-09-02 15:23:30|12739.7|12727.7|12739.8|12727.8|12739.8|12727.8|12739.7|12727.7|4
1630596220000|2021-09-02 15:23:40|12738.5|12726.5|12737.4|12725.4|12738.5|12726.5|12736.1|12724.1|4
1630596230000|2021-09-02 15:23:50|12738.6|12726.6|12738.5|12726.5|12738.6|12726.6|12738.5|12726.5|1
1630596240000|2021-09-02 15:24:00|12739.7|12727.7|12737.4|12725.4|12739.9|12727.9|12737.4|12725.4|3
1630596250000|2021-09-02 15:24:10|12738.6|12726.6|12738.6|12726.6|12738.6|12726.6|12737.4|12725.4|4
1630596260000|2021-09-02 15:24:20|12739.8|12727.8|12737.4|12725.4|12739.8|12727.8|12737.4|12725.4|2
1630596270000|2021-09-02 15:24:30|12738.6|12726.6|12737.4|12725.4|12738.6|12726.6|12736.1|12724.1|10
1630596290000|2021-09-02 15:24:50|12739.8|12727.8|12737.5|12725.5|12739.8|12727.8|12737.5|12725.5|6
1630596300000|2021-09-02 15:25:00|12736.3|12724.3|12737.5|12725.5|12737.5|12725.5|12736.3|12724.3|2
1630596310000|2021-09-02 15:25:10|12740|12728|12737.6|12725.6|12740|12728|12737.5|12725.5|15
1630596320000|2021-09-02 15:25:20|12737.7|12725.7|12740.1|12728.1|12740.1|12728.1|12737.7|12725.7|5
1630596330000|2021-09-02 15:25:30|12738.9|12726.9|12737.6|12725.6|12738.9|12726.9|12737.6|12725.6|9
1630596340000|2021-09-02 15:25:40|12736.4|12724.4|12735.2|12723.2|12736.4|12724.4|12735.2|12723.2|11
1630596350000|2021-09-02 15:25:50|12736.5|12724.5|12736.4|12724.4|12736.5|12724.5|12736.4|12724.4|2
1630596360000|2021-09-02 15:26:00|||||||||6
1630596370000|2021-09-02 15:26:10|12735.3|12723.3|12735.3|12723.3|12735.3|12723.3|12735.3|12723.3|1
1630596380000|2021-09-02 15:26:20|12736.5|12724.5|12740.3|12728.3|12740.3|12728.3|12736.5|12724.5|8
1630596390000|2021-09-02 15:26:30|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|12742.7|12730.7|7
1630596400000|2021-09-02 15:26:40|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|12745.3|12733.3|7
1630596410000|2021-09-02 15:26:50|||||||||16
1630596420000|2021-09-02 15:27:00|12740.4|12728.4|12738|12726|12741.6|12729.6|12738|12726|5
1630596430000|2021-09-02 15:27:10|12739.1|12727.1|12739.1|12727.1|12739.1|12727.1|12739.1|12727.1|10
1630596440000|2021-09-02 15:27:20|||||||||2
1630596450000|2021-09-02 15:27:30|||||||||1
1630596480000|2021-09-02 15:28:00|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|0
1630596490000|2021-09-02 15:28:10|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|12735.4|12723.4|2
1630596500000|2021-09-02 15:28:20|||||||||1
1630596510000|2021-09-02 15:28:30|12736.6|12724.6|12735.5|12723.5|12736.8|12724.8|12735.5|12723.5|12
1630596520000|2021-09-02 15:28:40|||||||||13
1630596530000|2021-09-02 15:28:50|12735.7|12723.7|12735.5|12723.5|12735.7|12723.7|12735.5|12723.5|13
1630596540000|2021-09-02 15:29:00|12734.4|12722.4|12734.3|12722.3|12734.4|12722.4|12734.3|12722.3|5
1630596550000|2021-09-02 15:29:10|12733|12721|12733|12721|12733|12721|12733|12721|0
1630596560000|2021-09-02 15:29:20|12733.1|12721.1|12735.6|12723.6|12735.6|12723.6|12733.1|12721.1|7
1630596580000|2021-09-02 15:29:40|||||||||3
1630596590000|2021-09-02 15:29:50|12735.5|12723.5|12735.5|12723.5|12735.5|12723.5|12735.5|12723.5|12
1630596600000|2021-09-02 15:30:00|12734.3|12722.3|12733|12721|12734.3|12722.3|12733|12721|3
1630596610000|2021-09-02 15:30:10|12733.1|12721.1|12733.1|12721.1|12734.3|12722.3|12733|12721|3
1630596620000|2021-09-02 15:30:20|12734.3|12722.3|12733.1|12721.1|12734.3|12722.3|12733|12721|16
1630596630000|2021-09-02 15:30:30|12734.3|12722.3|12733|12721|12734.3|12722.3|12733|12721|0
1630596650000|2021-09-02 15:30:50|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|9
1630596660000|2021-09-02 15:31:00|12735.5|12723.5|12735.5|12723.5|12735.5|12723.5|12735.5|12723.5|1
1630596670000|2021-09-02 15:31:10|12735.6|12723.6|12735.6|12723.6|12735.6|12723.6|12735.6|12723.6|6
1630596680000|2021-09-02 15:31:20|12735.7|12723.7|12738.2|12726.2|12738.2|12726.2|12735.7|12723.7|9
1630596690000|2021-09-02 15:31:30|12738.3|12726.3|12738.3|12726.3|12738.3|12726.3|12738.3|12726.3|3
1630596700000|2021-09-02 15:31:40|12737|12725|12738.3|12726.3|12738.3|12726.3|12737|12725|13
1630596710000|2021-09-02 15:31:50|||||||||6
1630596720000|2021-09-02 15:32:00|12737.1|12725.1|12739.6|12727.6|12739.6|12727.6|12737.1|12725.1|10
1630596730000|2021-09-02 15:32:10|12740.8|12728.8|12740.9|12728.9|12740.9|12728.9|12740.8|12728.8|1
1630596740000|2021-09-02 15:32:20|12743.3|12731.3|12743.3|12731.3|12743.3|12731.3|12743.3|12731.3|6
1630596760000|2021-09-02 15:32:40|||||||||2
1630596770000|2021-09-02 15:32:50|12744.5|12732.5|12744.5|12732.5|12744.5|12732.5|12744.5|12732.5|10
1630596780000|2021-09-02 15:33:00|12743.3|12731.3|12740.7|12728.7|12744.5|12732.5|12740.7|12728.7|5
1630596790000|2021-09-02 15:33:10|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|4
1630596800000|2021-09-02 15:33:20|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|1
1630596810000|2021-09-02 15:33:30|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|1
1630596820000|2021-09-02 15:33:40|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|12740.6|12728.6|0
1630596830000|2021-09-02 15:33:50|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|12739.3|12727.3|2
1630596840000|2021-09-02 15:34:00|12738.1|12726.1|12736.9|12724.9|12738.1|12726.1|12736.9|12724.9|1
1630596850000|2021-09-02 15:34:10|12738.1|12726.1|12739.3|12727.3|12739.3|12727.3|12738.1|12726.1|6
1630596880000|2021-09-02 15:34:40|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|12736.9|12724.9|2
1630596890000|2021-09-02 15:34:50|12736.9|12724.9|12738.1|12726.1|12738.1|12726.1|12736.9|12724.9|3
1630596900000|2021-09-02 15:35:00|12738.2|12726.2|12738.2|12726.2|12738.2|12726.2|12738.1|12726.1|4
1630596910000|2021-09-02 15:35:10|12738.1|12726.1|12735.6|12723.6|12738.1|12726.1|12735.6|12723.6|3
1630596920000|2021-09-02 15:35:20|||||||||6
1630596930000|2021-09-02 15:35:30|12737.9|12725.9|12738|12726|12738.1|12726.1|12737.9|12725.9|7
1630596940000|2021-09-02 15:35:40|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|3
1630596950000|2021-09-02 15:35:50|||||||||3
1630596960000|2021-09-02 15:36:00|12738|12726|12736.8|12724.8|12738|12726|12736.8|12724.8|2
1630597000000|2021-09-02 15:36:40|12735.5|12723.5|12734.3|12722.3|12735.5|12723.5|12734.3|12722.3|1
1630597010000|2021-09-02 15:36:50|12733|12721|12733|12721|12733|12721|12733|12721|0
1630597020000|2021-09-02 15:37:00|||||||||2
1630597030000|2021-09-02 15:37:10|||||||||1
1630597040000|2021-09-02 15:37:20|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|12732.9|12720.9|0
1630597050000|2021-09-02 15:37:30|12731.7|12719.7|12732.9|12720.9|12732.9|12720.9|12731.7|12719.7|5
1630597060000|2021-09-02 15:37:40|12733|12721|12737.9|12725.9|12739.2|12727.2|12733|12721|16
1630597070000|2021-09-02 15:37:50|12739|12727|12737.9|12725.9|12739.2|12727.2|12737.9|12725.9|0
1630597080000|2021-09-02 15:38:00|12737.8|12725.8|12737.9|12725.9|12737.9|12725.9|12737.8|12725.8|7
1630597100000|2021-09-02 15:38:20|||||||||1
1630597130000|2021-09-02 15:38:50|12737.6|12725.6|12732.7|12720.7|12737.6|12725.6|12732.7|12720.7|9
1630597150000|2021-09-02 15:39:10|||||||||2
1630597160000|2021-09-02 15:39:20|||||||||6
1630597170000|2021-09-02 15:39:30|||||||||2
1630597180000|2021-09-02 15:39:40|||||||||3
1630597190000|2021-09-02 15:39:50|12732.8|12720.8|12732.9|12720.9|12732.9|12720.9|12732.8|12720.8|8
1630597200000|2021-09-02 15:40:00|||||||||3
1630597210000|2021-09-02 15:40:10|12733|12721|12735.4|12723.4|12735.4|12723.4|12733|12721|5
1630597220000|2021-09-02 15:40:20|12736.7|12724.7|12736.7|12724.7|12736.7|12724.7|12736.7|12724.7|4
1630597230000|2021-09-02 15:40:30|||||||||1
1630597240000|2021-09-02 15:40:40|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|12737.9|12725.9|1
1630597250000|2021-09-02 15:40:50|||||||||1
1630597260000|2021-09-02 15:41:00|12739.1|12727.1|12738|12726|12739.2|12727.2|12738|12726|3
1630597270000|2021-09-02 15:41:10|||||||||2
1630597290000|2021-09-02 15:41:30|12736.7|12724.7|12735.5|12723.5|12736.8|12724.8|12735.5|12723.5|4
1630597300000|2021-09-02 15:41:40|12734.3|12722.3|12738|12726|12738|12726|12734.3|12722.3|3
1630597310000|2021-09-02 15:41:50|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|12738.1|12726.1|16
1630597320000|2021-09-02 15:42:00|||||||||2
1630597340000|2021-09-02 15:42:20|12736.8|12724.8|12735.6|12723.6|12736.8|12724.8|12735.6|12723.6|2
1630597350000|2021-09-02 15:42:30|12738.1|12726.1|12736.8|12724.8|12738.1|12726.1|12736.8|12724.8|6
1630597360000|2021-09-02 15:42:40|12735.6|12723.6|12734.2|12722.2|12735.6|12723.6|12734.2|12722.2|1
1630597370000|2021-09-02 15:42:50|12733.1|12721.1|12733.1|12721.1|12733.1|12721.1|12733|12721|1
1630597390000|2021-09-02 15:43:10|12733|12721|12733|12721|12733|12721|12733|12721|5
1630597400000|2021-09-02 15:43:20|12732.9|12720.9|12730.3|12718.3|12732.9|12720.9|12729.1|12717.1|39
1630597410000|2021-09-02 15:43:30|12730.2|12718.2|12729.1|12717.1|12730.2|12718.2|12727.8|12715.8|25
1630597420000|2021-09-02 15:43:40|12730.2|12718.2|12730.4|12718.4|12730.4|12718.4|12730.2|12718.2|7
1630597430000|2021-09-02 15:43:50|12731.6|12719.6|12730.3|12718.3|12731.7|12719.7|12728|12716|3
1630597440000|2021-09-02 15:44:00|12729.1|12717.1|12730.4|12718.4|12730.4|12718.4|12729.1|12717.1|13
1630597450000|2021-09-02 15:44:10|12727.8|12715.8|12727.8|12715.8|12727.8|12715.8|12727.8|12715.8|6
1630597460000|2021-09-02 15:44:20|12727.7|12715.7|12726.5|12714.5|12727.7|12715.7|12726.5|12714.5|9
1630597470000|2021-09-02 15:44:30|12727.7|12715.7|12727.8|12715.8|12727.8|12715.8|12727.7|12715.7|2
1630597480000|2021-09-02 15:44:40|12729|12717|12729|12717|12729|12717|12729|12717|3
1630597490000|2021-09-02 15:44:50|12727.8|12715.8|12727.8|12715.8|12727.8|12715.8|12727.8|12715.8|3
1630597500000|2021-09-02 15:45:00|12729|12717|12727.8|12715.8|12729|12717|12727.8|12715.8|5
1630597510000|2021-09-02 15:45:10|12728.9|12716.9|12727.8|12715.8|12728.9|12716.9|12727.7|12715.7|4
1630597520000|2021-09-02 15:45:20|||||||||18
1630597530000|2021-09-02 15:45:30|12727.7|12715.7|12727.8|12715.8|12727.8|12715.8|12727.7|12715.7|1
1630597540000|2021-09-02 15:45:40|12727.7|12715.7|12730.2|12718.2|12730.2|12718.2|12727.7|12715.7|3
1630597550000|2021-09-02 15:45:50|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|12728.9|12716.9|2
1630597560000|2021-09-02 15:46:00|12727.7|12715.7|12728.9|12716.9|12728.9|12716.9|12727.7|12715.7|1
1630597570000|2021-09-02 15:46:10|12727.7|12715.7|12727.8|12715.8|12728.9|12716.9|12727.7|12715.7|1
1630597580000|2021-09-02 15:46:20|12727.7|12715.7|12727.7|12715.7|12727.7|12715.7|12727.7|12715.7|0
1630597590000|2021-09-02 15:46:30|12727.8|12715.8|12720.3|12708.3|12727.8|12715.8|12720.3|12708.3|25
1630597600000|2021-09-02 15:46:40|12722.7|12710.7|12725.1|12713.1|12726.3|12714.3|12722.7|12710.7|62
1630597610000|2021-09-02 15:46:50|12725|12713|12722.6|12710.6|12725.1|12713.1|12722.6|12710.6|13
1630597620000|2021-09-02 15:47:00|12722.5|12710.5|12725|12713|12725|12713|12722.5|12710.5|6
1630597630000|2021-09-02 15:47:10|12724.9|12712.9|12725|12713|12725|12713|12724.9|12712.9|0
1630597640000|2021-09-02 15:47:20|12724.9|12712.9|12722.5|12710.5|12725|12713|12722.5|12710.5|4
1630597650000|2021-09-02 15:47:30|12723.7|12711.7|12722.5|12710.5|12723.7|12711.7|12722.5|12710.5|3
1630597660000|2021-09-02 15:47:40|12725|12713|12725|12713|12725|12713|12725|12713|3
1630597670000|2021-09-02 15:47:50|12723.8|12711.8|12723.8|12711.8|12723.8|12711.8|12723.8|12711.8|0
1630597680000|2021-09-02 15:48:00|12722.6|12710.6|12725.1|12713.1|12725.1|12713.1|12722.6|12710.6|9
1630597690000|2021-09-02 15:48:10|12725.2|12713.2|12722.6|12710.6|12725.2|12713.2|12722.6|12710.6|5
1630597700000|2021-09-02 15:48:20|12722.7|12710.7|12725.3|12713.3|12725.3|12713.3|12722.7|12710.7|5
1630597710000|2021-09-02 15:48:30|12725.4|12713.4|12725.4|12713.4|12725.4|12713.4|12725.4|12713.4|1
1630597720000|2021-09-02 15:48:40|12727.7|12715.7|12727.9|12715.9|12727.9|12715.9|12727.7|12715.7|2
1630597730000|2021-09-02 15:48:50|||||||||2
1630597740000|2021-09-02 15:49:00|||||||||2
1630597750000|2021-09-02 15:49:10|12730.4|12718.4|12730.4|12718.4|12730.4|12718.4|12730.4|12718.4|10
1630597780000|2021-09-02 15:49:40|12727.9|12715.9|12726.5|12714.5|12727.9|12715.9|12726.5|12714.5|6
1630597790000|2021-09-02 15:49:50|12725.4|12713.4|12725.4|12713.4|12725.4|12713.4|12725.4|12713.4|2
1630597800000|2021-09-02 15:50:00|12724|12712|12724|12712|12724|12712|12724|12712|11
1630597810000|2021-09-02 15:50:10|12722.9|12710.9|12725.3|12713.3|12725.3|12713.3|12722.9|12710.9|4
1630597820000|2021-09-02 15:50:20|12724|12712|12724|12712|12724|12712|12722.8|12710.8|6
1630597830000|2021-09-02 15:50:30|12722.8|12710.8|12722.7|12710.7|12722.8|12710.8|12722.7|12710.7|1
1630597840000|2021-09-02 15:50:40|12722.6|12710.6|12722.6|12710.6|12722.7|12710.7|12722.6|12710.6|10
1630597850000|2021-09-02 15:50:50|12720.2|12708.2|12717.2|12705.2|12720.2|12708.2|12717.1|12705.1|11
1630597860000|2021-09-02 15:51:00|12716|12704|12716|12704|12716|12704|12716|12704|8
1630597870000|2021-09-02 15:51:10|12714.8|12702.8|12714.8|12702.8|12716|12704|12714.8|12702.8|0
1630597880000|2021-09-02 15:51:20|12714.9|12702.9|12714.8|12702.8|12714.9|12702.9|12714.8|12702.8|29
1630597890000|2021-09-02 15:51:30|12714.9|12702.9|12717.3|12705.3|12717.3|12705.3|12714.9|12702.9|7
1630597900000|2021-09-02 15:51:40|12717.4|12705.4|12717.4|12705.4|12717.4|12705.4|12717.4|12705.4|0
1630597910000|2021-09-02 15:51:50|12717.6|12705.6|12717.6|12705.6|12717.6|12705.6|12717.6|12705.6|4
1630597920000|2021-09-02 15:52:00|12720|12708|12720|12708|12720.1|12708.1|12720|12708|14
1630597930000|2021-09-02 15:52:10|12722.3|12710.3|12721|12709|12722.3|12710.3|12721|12709|12
1630597940000|2021-09-02 15:52:20|12719.7|12707.7|12719.8|12707.8|12719.8|12707.8|12719.7|12707.7|16
1630597950000|2021-09-02 15:52:30|12718.7|12706.7|12719.8|12707.8|12719.8|12707.8|12717.3|12705.3|15
1630597960000|2021-09-02 15:52:40|12719.9|12707.9|12719.8|12707.8|12719.9|12707.9|12719.8|12707.8|7
1630597970000|2021-09-02 15:52:50|12718.5|12706.5|12721|12709|12722.2|12710.2|12718.5|12706.5|23
1630597980000|2021-09-02 15:53:00|12719.8|12707.8|12719.8|12707.8|12721|12709|12719.8|12707.8|3
1630597990000|2021-09-02 15:53:10|12721|12709|12718.6|12706.6|12721|12709|12718.6|12706.6|7
1630598000000|2021-09-02 15:53:20|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|12718.5|12706.5|0
1630598020000|2021-09-02 15:53:40|12718.6|12706.6|12717.3|12705.3|12718.6|12706.6|12717.3|12705.3|0
1630598030000|2021-09-02 15:53:50|12719.6|12707.6|12719.8|12707.8|12719.8|12707.8|12719.6|12707.6|11
1630598040000|2021-09-02 15:54:00|||||||||36
1630598050000|2021-09-02 15:54:10|||||||||7
1630598060000|2021-09-02 15:54:20|12719.9|12707.9|12719.9|12707.9|12719.9|12707.9|12719.9|12707.9|16
1630598070000|2021-09-02 15:54:30|||||||||3
1630598080000|2021-09-02 15:54:40|||||||||3
1630598090000|2021-09-02 15:54:50|||||||||1
1630598110000|2021-09-02 15:55:10|12719.8|12707.8|12719.8|12707.8|12719.8|12707.8|12719.8|12707.8|17
1630598120000|2021-09-02 15:55:20|12719.6|12707.6|12714.8|12702.8|12719.6|12707.6|12714.8|12702.8|7
1630598130000|2021-09-02 15:55:30|12715.9|12703.9|12717.1|12705.1|12719.6|12707.6|12714.8|12702.8|10
1630598150000|2021-09-02 15:55:50|12719.6|12707.6|12722.1|12710.1|12722.1|12710.1|12719.6|12707.6|4
1630598160000|2021-09-02 15:56:00|12724.5|12712.5|12724.6|12712.6|12724.6|12712.6|12722.2|12710.2|13
1630598170000|2021-09-02 15:56:10|12723.5|12711.5|12723.5|12711.5|12723.5|12711.5|12723.5|12711.5|5
1630598180000|2021-09-02 15:56:20|12723.4|12711.4|12723.4|12711.4|12723.4|12711.4|12723.4|12711.4|0
1630598190000|2021-09-02 15:56:30|12724.6|12712.6|12722.3|12710.3|12724.6|12712.6|12722.3|12710.3|4
1630598200000|2021-09-02 15:56:40|12724.8|12712.8|12724.8|12712.8|12724.8|12712.8|12724.8|12712.8|5
1630598210000|2021-09-02 15:56:50|12726|12714|12725.9|12713.9|12726|12714|12725.9|12713.9|14
1630598220000|2021-09-02 15:57:00|12727.1|12715.1|12727.1|12715.1|12727.1|12715.1|12727.1|12715.1|3
1630598230000|2021-09-02 15:57:10|12724.6|12712.6|12724.6|12712.6|12724.6|12712.6|12724.6|12712.6|5
1630598240000|2021-09-02 15:57:20|||||||||1
1630598250000|2021-09-02 15:57:30|12724.4|12712.4|12720.9|12708.9|12724.4|12712.4|12717.2|12705.2|21
1630598260000|2021-09-02 15:57:40|12722.1|12710.1|12720.9|12708.9|12722.1|12710.1|12720.9|12708.9|3
1630598270000|2021-09-02 15:57:50|||||||||2
1630598280000|2021-09-02 15:58:00|||||||||2
1630598290000|2021-09-02 15:58:10|12719.6|12707.6|12719.6|12707.6|12719.6|12707.6|12719.6|12707.6|3
1630598300000|2021-09-02 15:58:20|12718.3|12706.3|12718.3|12706.3|12718.3|12706.3|12717.1|12705.1|4
1630598310000|2021-09-02 15:58:30|12717.1|12705.1|12717.1|12705.1|12717.1|12705.1|12716|12704|4
1630598320000|2021-09-02 15:58:40|||||||||5
1630598340000|2021-09-02 15:59:00|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|7
1630598350000|2021-09-02 15:59:10|12719.6|12707.6|12718.4|12706.4|12719.6|12707.6|12718.4|12706.4|8
1630598360000|2021-09-02 15:59:20|12719.6|12707.6|12718.5|12706.5|12719.6|12707.6|12718.5|12706.5|2
1630598370000|2021-09-02 15:59:30|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|12718.4|12706.4|1
1630598380000|2021-09-02 15:59:40|12720.8|12708.8|12718.4|12706.4|12720.8|12708.8|12718.4|12706.4|11
1630598390000|2021-09-02 15:59:50|12719.6|12707.6|12719.7|12707.7|12719.7|12707.7|12718.4|12706.4|5
1630598400000|2021-09-02 16:00:00|12719.6|12707.6|12717.2|12705.2|12719.6|12707.6|12717.2|12705.2|5
1630598410000|2021-09-02 16:00:10|||||||||1
1630598420000|2021-09-02 16:00:20|12718.4|12706.4|12717.2|12705.2|12718.4|12706.4|12717.2|12705.2|1
1630598440000|2021-09-02 16:00:40|12717.3|12705.3|12717.3|12705.3|12717.3|12705.3|12717.3|12705.3|4
1630598450000|2021-09-02 16:00:50|12717.2|12705.2|12714.8|12702.8|12717.2|12705.2|12714.8|12702.8|5
1630598460000|2021-09-02 16:01:00|12716.1|12704.1|12716.1|12704.1|12716.1|12704.1|12716.1|12704.1|4
1630598470000|2021-09-02 16:01:10|12714.8|12702.8|12714.7|12702.7|12717.3|12705.3|12714.7|12702.7|22
1630598480000|2021-09-02 16:01:20|12713.6|12701.6|12709.7|12697.7|12714.7|12702.7|12709.7|12697.7|26
1630598490000|2021-09-02 16:01:30|12709.6|12697.6|12707.1|12695.1|12709.6|12697.6|12707.1|12695.1|24
1630598500000|2021-09-02 16:01:40|12707.2|12695.2|12708.1|12696.1|12709.4|12697.4|12704.5|12692.5|39
1630598510000|2021-09-02 16:01:50|12706.9|12694.9|12708.1|12696.1|12708.1|12696.1|12706.9|12694.9|5
1630598520000|2021-09-02 16:02:00|12706.9|12694.9|12706.8|12694.8|12709.2|12697.2|12706.8|12694.8|10
1630598540000|2021-09-02 16:02:20|12706.7|12694.7|12706.7|12694.7|12706.7|12694.7|12706.7|12694.7|0
1630598550000|2021-09-02 16:02:30|12705.5|12693.5|12704.3|12692.3|12705.5|12693.5|12704.3|12692.3|41
1630598560000|2021-09-02 16:02:40|12706.7|12694.7|12706.7|12694.7|12706.7|12694.7|12704.3|12692.3|14
1630598570000|2021-09-02 16:02:50|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|12706.8|12694.8|2
1630598580000|2021-09-02 16:03:00|12706.9|12694.9|12704.4|12692.4|12706.9|12694.9|12704.4|12692.4|14
1630598590000|2021-09-02 16:03:10|||||||||2
1630598600000|2021-09-02 16:03:20|12704.5|12692.5|12704.5|12692.5|12704.5|12692.5|12704.5|12692.5|3
1630598610000|2021-09-02 16:03:30|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|12704.4|12692.4|20
1630598620000|2021-09-02 16:03:40|||||||||1
1630598640000|2021-09-02 16:04:00|12702|12690|12702.1|12690.1|12702.1|12690.1|12699.7|12687.7|18
1630598650000|2021-09-02 16:04:10|12700.9|12688.9|12702.1|12690.1|12702.1|12690.1|12699.7|12687.7|9
1630598660000|2021-09-02 16:04:20|12702.2|12690.2|12704.5|12692.5|12704.5|12692.5|12702.1|12690.1|16
1630598670000|2021-09-02 16:04:30|12704.6|12692.6|12703.3|12691.3|12704.6|12692.6|12703.3|12691.3|3
1630598680000|2021-09-02 16:04:40|12704.5|12692.5|12703.3|12691.3|12704.5|12692.5|12703.3|12691.3|4
1630598690000|2021-09-02 16:04:50|12702.1|12690.1|12702|12690|12702.1|12690.1|12702|12690|0
1630598700000|2021-09-02 16:05:00|12700.9|12688.9|12699.5|12687.5|12700.9|12688.9|12697.1|12685.1|17
1630598710000|2021-09-02 16:05:10|12698.3|12686.3|12699.5|12687.5|12699.5|12687.5|12698.3|12686.3|1
1630598720000|2021-09-02 16:05:20|12697.1|12685.1|12699.5|12687.5|12699.5|12687.5|12697.1|12685.1|6
1630598740000|2021-09-02 16:05:40|12700.7|12688.7|12700.7|12688.7|12700.7|12688.7|12699.5|12687.5|13
1630598750000|2021-09-02 16:05:50|12702|12690|12702|12690|12702|12690|12702|12690|3
1630598760000|2021-09-02 16:06:00|||||||||1
1630598780000|2021-09-02 16:06:20|12704.5|12692.5|12704.5|12692.5|12704.5|12692.5|12704.5|12692.5|6
1630598810000|2021-09-02 16:06:50|12703.3|12691.3|12702.1|12690.1|12703.3|12691.3|12702.1|12690.1|7
1630598820000|2021-09-02 16:07:00|12702.2|12690.2|12697.2|12685.2|12702.2|12690.2|12697.2|12685.2|8
1630598830000|2021-09-02 16:07:10|12698.4|12686.4|12699.5|12687.5|12699.5|12687.5|12697.1|12685.1|5
1630598840000|2021-09-02 16:07:20|12702|12690|12702|12690|12702|12690|12700.8|12688.8|13
1630598850000|2021-09-02 16:07:30|12702.1|12690.1|12703.3|12691.3|12704.5|12692.5|12702.1|12690.1|11
1630598860000|2021-09-02 16:07:40|12702|12690|12702|12690|12702|12690|12702|12690|2
1630598870000|2021-09-02 16:07:50|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|12702.1|12690.1|1
1630598880000|2021-09-02 16:08:00|12699.6|12687.6|12699.6|12687.6|12699.6|12687.6|12699.6|12687.6|1
1630598890000|2021-09-02 16:08:10|12699.4|12687.4|12698.2|12686.2|12699.4|12687.4|12698.2|12686.2|2
1630598900000|2021-09-02 16:08:20|12697.1|12685.1|12694.4|12682.4|12697.1|12685.1|12694.4|12682.4|93
1630598910000|2021-09-02 16:08:30|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|2
1630598920000|2021-09-02 16:08:40|||||||||4
1630598930000|2021-09-02 16:08:50|12694.4|12682.4|12694.4|12682.4|12694.5|12682.5|12694.4|12682.4|0
1630598940000|2021-09-02 16:09:00|||||||||1
1630598950000|2021-09-02 16:09:10|12695.5|12683.5|12695.5|12683.5|12695.5|12683.5|12695.5|12683.5|16
1630598960000|2021-09-02 16:09:20|12694.3|12682.3|12694.3|12682.3|12694.3|12682.3|12694.3|12682.3|2
1630598970000|2021-09-02 16:09:30|12695.5|12683.5|12695.5|12683.5|12695.5|12683.5|12695.5|12683.5|5
1630598980000|2021-09-02 16:09:40|12694.3|12682.3|12694.2|12682.2|12694.3|12682.3|12694.2|12682.2|4
1630598990000|2021-09-02 16:09:50|12696.7|12684.7|12694.3|12682.3|12696.7|12684.7|12687|12675|16
1630599010000|2021-09-02 16:10:10|12694.4|12682.4|12694.2|12682.2|12694.4|12682.4|12694.2|12682.2|11
1630599020000|2021-09-02 16:10:20|12694.3|12682.3|12690.6|12678.6|12694.3|12682.3|12690.6|12678.6|1
1630599030000|2021-09-02 16:10:30|12691.8|12679.8|12691.8|12679.8|12691.8|12679.8|12691.8|12679.8|1
1630599040000|2021-09-02 16:10:40|12694.2|12682.2|12694.1|12682.1|12694.2|12682.2|12692.9|12680.9|14
1630599050000|2021-09-02 16:10:50|12694.2|12682.2|12691.8|12679.8|12695.3|12683.3|12691.8|12679.8|22
1630599060000|2021-09-02 16:11:00|12690.6|12678.6|12691.7|12679.7|12691.8|12679.8|12689.4|12677.4|3
1630599080000|2021-09-02 16:11:20|12689.2|12677.2|12690.4|12678.4|12691.5|12679.5|12687.9|12675.9|31
1630599090000|2021-09-02 16:11:30|12691.5|12679.5|12691.5|12679.5|12691.6|12679.6|12691.5|12679.5|6
1630599100000|2021-09-02 16:11:40|12691.6|12679.6|12691.6|12679.6|12691.6|12679.6|12690.4|12678.4|0
1630599110000|2021-09-02 16:11:50|12689.2|12677.2|12689.2|12677.2|12689.2|12677.2|12689.2|12677.2|2
1630599120000|2021-09-02 16:12:00|12689.1|12677.1|12681.8|12669.8|12689.1|12677.1|12681.8|12669.8|32
1630599130000|2021-09-02 16:12:10|12680.6|12668.6|12681.8|12669.8|12684.3|12672.3|12680.6|12668.6|23
1630599150000|2021-09-02 16:12:30|12681.6|12669.6|12679.1|12667.1|12681.8|12669.8|12679.1|12667.1|29
1630599160000|2021-09-02 16:12:40|12681.6|12669.6|12684|12672|12684.2|12672.2|12681.6|12669.6|15
1630599170000|2021-09-02 16:12:50|12684.1|12672.1|12684|12672|12684.1|12672.1|12684|12672|16
1630599180000|2021-09-02 16:13:00|12684.1|12672.1|12686.6|12674.6|12686.6|12674.6|12684|12672|26
1630599190000|2021-09-02 16:13:10|12685.4|12673.4|12686.5|12674.5|12686.5|12674.5|12685.4|12673.4|10
1630599200000|2021-09-02 16:13:20|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|12686.6|12674.6|3
1630599210000|2021-09-02 16:13:30|12685.2|12673.2|12686.5|12674.5|12686.5|12674.5|12685.2|12673.2|15
1630599220000|2021-09-02 16:13:40|12689|12677|12689|12677|12689|12677|12689|12677|2
1630599230000|2021-09-02 16:13:50|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|12689.1|12677.1|7
1630599240000|2021-09-02 16:14:00|12689.2|12677.2|12689.1|12677.1|12691.5|12679.5|12689|12677|11
1630599250000|2021-09-02 16:14:10|||||||||1
1630599260000|2021-09-02 16:14:20|12689.2|12677.2|12689.1|12677.1|12689.2|12677.2|12689.1|12677.1|9
1630599270000|2021-09-02 16:14:30|12689.2|12677.2|12689.2|12677.2|12690.4|12678.4|12689.2|12677.2|2
1630599280000|2021-09-02 16:14:40|12690.4|12678.4|12689.3|12677.3|12690.5|12678.5|12689.2|12677.2|4
1630599290000|2021-09-02 16:14:50|12690.5|12678.5|12689.2|12677.2|12690.5|12678.5|12689.2|12677.2|3
1630599300000|2021-09-02 16:15:00|12689.1|12677.1|12688|12676|12689.2|12677.2|12686.8|12674.8|5
1630599310000|2021-09-02 16:15:10|12689.3|12677.3|12684.4|12672.4|12689.3|12677.3|12684.4|12672.4|32
1630599320000|2021-09-02 16:15:20|12684.5|12672.5|12684.5|12672.5|12684.5|12672.5|12684.5|12672.5|3
1630599330000|2021-09-02 16:15:30|12685.7|12673.7|12684.5|12672.5|12687|12675|12684.5|12672.5|7
1630599340000|2021-09-02 16:15:40|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|5
1630599350000|2021-09-02 16:15:50|||||||||6
1630599360000|2021-09-02 16:16:00|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|2
1630599370000|2021-09-02 16:16:10|12686.1|12674.1|12684.9|12672.9|12686.1|12674.1|12684.8|12672.8|6
1630599380000|2021-09-02 16:16:20|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|12684.8|12672.8|7
1630599390000|2021-09-02 16:16:30|||||||||1
1630599400000|2021-09-02 16:16:40|12686|12674|12686|12674|12687.2|12675.2|12686|12674|7
1630599420000|2021-09-02 16:17:00|12686.1|12674.1|12686.1|12674.1|12686.1|12674.1|12686|12674|2
1630599430000|2021-09-02 16:17:10|12686|12674|12687.3|12675.3|12687.3|12675.3|12686|12674|1
1630599440000|2021-09-02 16:17:20|12687.4|12675.4|12686.1|12674.1|12687.4|12675.4|12686|12674|1
1630599450000|2021-09-02 16:17:30|12684.9|12672.9|12683.5|12671.5|12684.9|12672.9|12683.5|12671.5|2
1630599460000|2021-09-02 16:17:40|12682.4|12670.4|12683.5|12671.5|12683.5|12671.5|12682.3|12670.3|16
1630599470000|2021-09-02 16:17:50|12682.4|12670.4|12682.4|12670.4|12683.6|12671.6|12682.3|12670.3|9
1630599480000|2021-09-02 16:18:00|12683.6|12671.6|12682.4|12670.4|12684.8|12672.8|12682.4|12670.4|4
1630599490000|2021-09-02 16:18:10|12682.5|12670.5|12682.5|12670.5|12682.5|12670.5|12682.5|12670.5|1
1630599500000|2021-09-02 16:18:20|12682.6|12670.6|12682.5|12670.5|12682.6|12670.6|12682.5|12670.5|3
1630599520000|2021-09-02 16:18:40|12682.6|12670.6|12685|12673|12685|12673|12682.6|12670.6|5
1630599530000|2021-09-02 16:18:50|12685.1|12673.1|12691.3|12679.3|12691.3|12679.3|12685.1|12673.1|20
1630599540000|2021-09-02 16:19:00|12692.5|12680.5|12692.5|12680.5|12692.5|12680.5|12692.5|12680.5|14
1630599550000|2021-09-02 16:19:10|12692.4|12680.4|12689.9|12677.9|12692.4|12680.4|12689.9|12677.9|22
1630599560000|2021-09-02 16:19:20|12688.8|12676.8|12687.4|12675.4|12688.8|12676.8|12687.4|12675.4|2
1630599570000|2021-09-02 16:19:30|12685|12673|12683.7|12671.7|12685|12673|12683.7|12671.7|9
1630599580000|2021-09-02 16:19:40|12682.5|12670.5|12681.3|12669.3|12682.5|12670.5|12680|12668|9
1630599590000|2021-09-02 16:19:50|12682.5|12670.5|12681.4|12669.4|12683.8|12671.8|12681.4|12669.4|16
1630599600000|2021-09-02 16:20:00|12681.2|12669.2|12681.3|12669.3|12681.4|12669.4|12680|12668|4
1630599610000|2021-09-02 16:20:10|12681.4|12669.4|12680.1|12668.1|12682.5|12670.5|12680|12668|5
1630599620000|2021-09-02 16:20:20|12680|12668|12680|12668|12682.6|12670.6|12680|12668|18
1630599630000|2021-09-02 16:20:30|||||||||3
1630599640000|2021-09-02 16:20:40|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|5
1630599650000|2021-09-02 16:20:50|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|19
1630599660000|2021-09-02 16:21:00|12675.2|12663.2|12677.7|12665.7|12677.7|12665.7|12675.2|12663.2|9
1630599670000|2021-09-02 16:21:10|||||||||1
1630599680000|2021-09-02 16:21:20|12676.4|12664.4|12675.2|12663.2|12676.4|12664.4|12675.1|12663.1|10
1630599690000|2021-09-02 16:21:30|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|3
1630599700000|2021-09-02 16:21:40|||||||||3
1630599710000|2021-09-02 16:21:50|12675.2|12663.2|12672.9|12660.9|12675.2|12663.2|12672.9|12660.9|21
1630599720000|2021-09-02 16:22:00|12671.7|12659.7|12675.2|12663.2|12675.2|12663.2|12671.7|12659.7|33
1630599730000|2021-09-02 16:22:10|12675.3|12663.3|12677.7|12665.7|12677.8|12665.8|12675.3|12663.3|12
1630599740000|2021-09-02 16:22:20|12678.9|12666.9|12681.4|12669.4|12682.7|12670.7|12678.9|12666.9|30
1630599750000|2021-09-02 16:22:30|12682.5|12670.5|12685|12673|12685|12673|12682.5|12670.5|5
1630599760000|2021-09-02 16:22:40|12682.7|12670.7|12682.6|12670.6|12682.7|12670.7|12682.6|12670.6|5
1630599770000|2021-09-02 16:22:50|12681.4|12669.4|12677.6|12665.6|12681.4|12669.4|12677.6|12665.6|16
1630599780000|2021-09-02 16:23:00|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|25
1630599790000|2021-09-02 16:23:10|12672.6|12660.6|12672.6|12660.6|12673.7|12661.7|12672.6|12660.6|28
1630599800000|2021-09-02 16:23:20|12671.2|12659.2|12675|12663|12675|12663|12671.2|12659.2|21
1630599810000|2021-09-02 16:23:30|12673.7|12661.7|12674.9|12662.9|12675|12663|12673.7|12661.7|6
1630599820000|2021-09-02 16:23:40|12676.1|12664.1|12677.2|12665.2|12677.2|12665.2|12676.1|12664.1|11
1630599830000|2021-09-02 16:23:50|12676.1|12664.1|12677.3|12665.3|12677.3|12665.3|12676.1|12664.1|3
1630599840000|2021-09-02 16:24:00|12677.4|12665.4|12681.1|12669.1|12682.2|12670.2|12677.4|12665.4|16
1630599850000|2021-09-02 16:24:10|12682.2|12670.2|12682.2|12670.2|12682.3|12670.3|12682.2|12670.2|2
1630599860000|2021-09-02 16:24:20|12681.1|12669.1|12682.2|12670.2|12682.2|12670.2|12681.1|12669.1|8
1630599870000|2021-09-02 16:24:30|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|2
1630599880000|2021-09-02 16:24:40|12677|12665|12671.9|12659.9|12677|12665|12671.9|12659.9|12
1630599890000|2021-09-02 16:24:50|12670.8|12658.8|12679|12667|12679|12667|12670.7|12658.7|32
1630599900000|2021-09-02 16:25:00|12677.8|12665.8|12672.7|12660.7|12678.9|12666.9|12671.4|12659.4|52
1630599910000|2021-09-02 16:25:10|12674|12662|12669.1|12657.1|12674|12662|12669.1|12657.1|57
1630599920000|2021-09-02 16:25:20|12669|12657|12671.6|12659.6|12671.6|12659.6|12669|12657|16
1630599930000|2021-09-02 16:25:30|12669.2|12657.2|12671.6|12659.6|12671.6|12659.6|12669.2|12657.2|5
1630599940000|2021-09-02 16:25:40|12670.5|12658.5|12668.8|12656.8|12671.6|12659.6|12668.8|12656.8|6
1630599950000|2021-09-02 16:25:50|12669|12657|12672.6|12660.6|12672.6|12660.6|12669|12657|19
1630599960000|2021-09-02 16:26:00|12671.5|12659.5|12672.6|12660.6|12672.6|12660.6|12671.4|12659.4|7
1630599970000|2021-09-02 16:26:10|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|13
1630599980000|2021-09-02 16:26:20|12671.4|12659.4|12675|12663|12675|12663|12671.3|12659.3|24
1630599990000|2021-09-02 16:26:30|12675.1|12663.1|12677.6|12665.6|12679|12667|12675.1|12663.1|20
1630600000000|2021-09-02 16:26:40|12676.4|12664.4|12673.8|12661.8|12676.4|12664.4|12673.8|12661.8|15
1630600010000|2021-09-02 16:26:50|12673.7|12661.7|12672.6|12660.6|12673.7|12661.7|12670.1|12658.1|21
1630600020000|2021-09-02 16:27:00|12672.5|12660.5|12675.1|12663.1|12675.1|12663.1|12671.3|12659.3|32
1630600030000|2021-09-02 16:27:10|12675|12663|12677.5|12665.5|12680|12668|12675|12663|38
1630600040000|2021-09-02 16:27:20|12676.3|12664.3|12676.3|12664.3|12677.5|12665.5|12676.2|12664.2|6
1630600050000|2021-09-02 16:27:30|12676.2|12664.2|12678.7|12666.7|12678.7|12666.7|12676.2|12664.2|4
1630600060000|2021-09-02 16:27:40|12679.9|12667.9|12675.1|12663.1|12681.2|12669.2|12675|12663|22
1630600070000|2021-09-02 16:27:50|12674.9|12662.9|12676.2|12664.2|12676.2|12664.2|12674.9|12662.9|0
1630600080000|2021-09-02 16:28:00|12675|12663|12673.9|12661.9|12675|12663|12672.6|12660.6|17
1630600090000|2021-09-02 16:28:10|12673.8|12661.8|12673.9|12661.9|12674|12662|12671.5|12659.5|12
1630600100000|2021-09-02 16:28:20|12673.8|12661.8|12673.7|12661.7|12673.8|12661.8|12673.7|12661.7|8
1630600110000|2021-09-02 16:28:30|12673.8|12661.8|12677.5|12665.5|12677.5|12665.5|12673.8|12661.8|5
1630600120000|2021-09-02 16:28:40|12677.4|12665.4|12676.2|12664.2|12677.4|12665.4|12676.2|12664.2|6
1630600130000|2021-09-02 16:28:50|12675|12663|12675|12663|12675|12663|12675|12663|2
1630600150000|2021-09-02 16:29:10|12673.8|12661.8|12673.8|12661.8|12673.8|12661.8|12673.8|12661.8|10
1630600160000|2021-09-02 16:29:20|12672.7|12660.7|12671.3|12659.3|12672.7|12660.7|12670|12658|9
1630600170000|2021-09-02 16:29:30|12672.6|12660.6|12672.5|12660.5|12673.8|12661.8|12672.5|12660.5|10
1630600180000|2021-09-02 16:29:40|12672.6|12660.6|12676.3|12664.3|12676.3|12664.3|12672.6|12660.6|13
1630600190000|2021-09-02 16:29:50|12675.1|12663.1|12675.2|12663.2|12676.3|12664.3|12675.1|12663.1|5
1630600200000|2021-09-02 16:30:00|12676.3|12664.3|12674.2|12662.2|12676.3|12664.3|12674|12662|12
1630600210000|2021-09-02 16:30:10|12673|12661|12674.2|12662.2|12674.2|12662.2|12673|12661|15
1630600220000|2021-09-02 16:30:20|12673|12661|12673|12661|12673|12661|12673|12661|9
1630600230000|2021-09-02 16:30:30|12672.9|12660.9|12672|12660|12674.4|12662.4|12671.9|12659.9|22
1630600240000|2021-09-02 16:30:40|12670.7|12658.7|12673.2|12661.2|12674.4|12662.4|12670.7|12658.7|20
1630600250000|2021-09-02 16:30:50|12673.3|12661.3|12676.9|12664.9|12677|12665|12673.2|12661.2|14
1630600260000|2021-09-02 16:31:00|12677|12665|12680.6|12668.6|12680.6|12668.6|12676.9|12664.9|3
1630600270000|2021-09-02 16:31:10|12678.1|12666.1|12676.3|12664.3|12678.1|12666.1|12671.4|12659.4|36
1630600290000|2021-09-02 16:31:30|12677.7|12665.7|12675.3|12663.3|12677.8|12665.8|12675.3|12663.3|5
1630600300000|2021-09-02 16:31:40|12676.4|12664.4|12672.8|12660.8|12676.4|12664.4|12672.8|12660.8|11
1630600310000|2021-09-02 16:31:50|12674|12662|12674|12662|12674|12662|12674|12662|1
1630600320000|2021-09-02 16:32:00|12676.6|12664.6|12677.8|12665.8|12677.8|12665.8|12676.6|12664.6|8
1630600330000|2021-09-02 16:32:10|12676.7|12664.7|12674|12662|12676.7|12664.7|12674|12662|11
1630600340000|2021-09-02 16:32:20|12675.2|12663.2|12675.3|12663.3|12675.3|12663.3|12674|12662|8
1630600350000|2021-09-02 16:32:30|12673.9|12661.9|12673.9|12661.9|12673.9|12661.9|12673.9|12661.9|8
1630600360000|2021-09-02 16:32:40|12674|12662|12674|12662|12674|12662|12674|12662|2
1630600370000|2021-09-02 16:32:50|12675.3|12663.3|12679|12667|12679|12667|12675.2|12663.2|19
1630600380000|2021-09-02 16:33:00|12678.9|12666.9|12675.2|12663.2|12678.9|12666.9|12675.2|12663.2|12
1630600390000|2021-09-02 16:33:10|12675.3|12663.3|12675.3|12663.3|12675.3|12663.3|12675.3|12663.3|1
1630600400000|2021-09-02 16:33:20|12676.5|12664.5|12675.2|12663.2|12676.5|12664.5|12675.2|12663.2|4
1630600410000|2021-09-02 16:33:30|12675.3|12663.3|12674|12662|12676.5|12664.5|12672.8|12660.8|9
1630600420000|2021-09-02 16:33:40|12673.9|12661.9|12672.8|12660.8|12673.9|12661.9|12672.8|12660.8|5
1630600430000|2021-09-02 16:33:50|12674|12662|12672.8|12660.8|12674|12662|12672.8|12660.8|5
1630600440000|2021-09-02 16:34:00|12672.9|12660.9|12672.9|12660.9|12674.2|12662.2|12672.9|12660.9|6
1630600450000|2021-09-02 16:34:10|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|0
1630600460000|2021-09-02 16:34:20|12671.6|12659.6|12671.7|12659.7|12671.7|12659.7|12671.6|12659.6|6
1630600470000|2021-09-02 16:34:30|12671.6|12659.6|12669.2|12657.2|12671.7|12659.7|12669.2|12657.2|40
1630600480000|2021-09-02 16:34:40|12668.9|12656.9|12666.4|12654.4|12668.9|12656.9|12666.4|12654.4|87
1630600490000|2021-09-02 16:34:50|12668.8|12656.8|12668.9|12656.9|12670.1|12658.1|12668.8|12656.8|20
1630600500000|2021-09-02 16:35:00|12667.6|12655.6|12668.9|12656.9|12668.9|12656.9|12667.6|12655.6|11
1630600510000|2021-09-02 16:35:10|12666.4|12654.4|12668.9|12656.9|12668.9|12656.9|12666.4|12654.4|6
1630600520000|2021-09-02 16:35:20|12666.1|12654.1|12663.7|12651.7|12666.2|12654.2|12663.6|12651.6|33
1630600530000|2021-09-02 16:35:30|12666.1|12654.1|12663.7|12651.7|12666.2|12654.2|12663.7|12651.7|31
1630600540000|2021-09-02 16:35:40|12666.1|12654.1|12668.7|12656.7|12668.7|12656.7|12663.6|12651.6|14
1630600550000|2021-09-02 16:35:50|12668.6|12656.6|12671.1|12659.1|12671.1|12659.1|12668.6|12656.6|8
1630600560000|2021-09-02 16:36:00|12668.8|12656.8|12666.4|12654.4|12668.8|12656.8|12666.3|12654.3|18
1630600570000|2021-09-02 16:36:10|12667.5|12655.5|12667.4|12655.4|12668.8|12656.8|12665|12653|15
1630600580000|2021-09-02 16:36:20|12668.6|12656.6|12668.8|12656.8|12668.8|12656.8|12668.6|12656.6|1
1630600590000|2021-09-02 16:36:30|12668.7|12656.7|12668.8|12656.8|12671.3|12659.3|12668.7|12656.7|17
1630600600000|2021-09-02 16:36:40|12667.6|12655.6|12668.6|12656.6|12668.6|12656.6|12666.1|12654.1|28
1630600610000|2021-09-02 16:36:50|12667.4|12655.4|12665.1|12653.1|12668.6|12656.6|12665.1|12653.1|57
1630600620000|2021-09-02 16:37:00|12668.6|12656.6|12666.3|12654.3|12668.6|12656.6|12666.3|12654.3|12
1630600630000|2021-09-02 16:37:10|12663.8|12651.8|12668.6|12656.6|12668.6|12656.6|12663.8|12651.8|23
1630600640000|2021-09-02 16:37:20|12670|12658|12668.6|12656.6|12670|12658|12668.6|12656.6|14
1630600650000|2021-09-02 16:37:30|12668.8|12656.8|12663.8|12651.8|12668.8|12656.8|12663.6|12651.6|28
1630600660000|2021-09-02 16:37:40|12661.4|12649.4|12661.3|12649.3|12661.4|12649.4|12661.3|12649.3|13
1630600670000|2021-09-02 16:37:50|12663.8|12651.8|12666.4|12654.4|12666.4|12654.4|12663.8|12651.8|23
1630600680000|2021-09-02 16:38:00|12667.6|12655.6|12661.3|12649.3|12667.6|12655.6|12661.3|12649.3|54
1630600690000|2021-09-02 16:38:10|12662.6|12650.6|12663.9|12651.9|12665.1|12653.1|12662.6|12650.6|13
1630600700000|2021-09-02 16:38:20|12663.8|12651.8|12667.7|12655.7|12667.7|12655.7|12663.8|12651.8|14
1630600710000|2021-09-02 16:38:30|12666.4|12654.4|12663.9|12651.9|12667.6|12655.6|12663.9|12651.9|12
1630600720000|2021-09-02 16:38:40|||||||||4
1630600730000|2021-09-02 16:38:50|12661.5|12649.5|12659|12647|12661.5|12649.5|12658.8|12646.8|28
1630600740000|2021-09-02 16:39:00|12656.6|12644.6|12660.4|12648.4|12661.6|12649.6|12656.6|12644.6|22
1630600750000|2021-09-02 16:39:10|12664.1|12652.1|12665.5|12653.5|12665.5|12653.5|12664.1|12652.1|27
1630600760000|2021-09-02 16:39:20|12666.9|12654.9|12665.7|12653.7|12666.9|12654.9|12665.7|12653.7|9
1630600770000|2021-09-02 16:39:30|12664.5|12652.5|12661.9|12649.9|12664.5|12652.5|12659.5|12647.5|11
1630600780000|2021-09-02 16:39:40|12662|12650|12666.9|12654.9|12667|12655|12662|12650|8
1630600790000|2021-09-02 16:39:50|12666.8|12654.8|12667|12655|12667|12655|12664.5|12652.5|16
1630600800000|2021-09-02 16:40:00|12667.1|12655.1|12667|12655|12668.4|12656.4|12667|12655|6
1630600810000|2021-09-02 16:40:10|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|12668.4|12656.4|15
1630600820000|2021-09-02 16:40:20|12667|12655|12668.2|12656.2|12668.2|12656.2|12667|12655|4
1630600830000|2021-09-02 16:40:30|12667|12655|12664.9|12652.9|12667|12655|12663.5|12651.5|33
1630600840000|2021-09-02 16:40:40|12664.8|12652.8|12667.1|12655.1|12667.1|12655.1|12664.8|12652.8|3
1630600850000|2021-09-02 16:40:50|12667.3|12655.3|12668.5|12656.5|12668.5|12656.5|12667.2|12655.2|9
1630600860000|2021-09-02 16:41:00|12667.3|12655.3|12667.3|12655.3|12668.5|12656.5|12667.3|12655.3|3
1630600870000|2021-09-02 16:41:10|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|12671|12659|8
1630600880000|2021-09-02 16:41:20|12669.9|12657.9|12672.2|12660.2|12672.4|12660.4|12669.7|12657.7|15
1630600890000|2021-09-02 16:41:30|12669.7|12657.7|12669.9|12657.9|12672.3|12660.3|12669.7|12657.7|13
1630600900000|2021-09-02 16:41:40|12671|12659|12668.5|12656.5|12671|12659|12668.5|12656.5|3
1630600910000|2021-09-02 16:41:50|12667.4|12655.4|12667.4|12655.4|12667.4|12655.4|12667.4|12655.4|1
1630600920000|2021-09-02 16:42:00|12664.9|12652.9|12664.8|12652.8|12664.9|12652.9|12663.6|12651.6|15
1630600930000|2021-09-02 16:42:10|12664.9|12652.9|12664.9|12652.9|12667.2|12655.2|12664.9|12652.9|6
1630600940000|2021-09-02 16:42:20|12666|12654|12663.6|12651.6|12667.3|12655.3|12663.6|12651.6|12
1630600950000|2021-09-02 16:42:30|12664.8|12652.8|12664.8|12652.8|12664.8|12652.8|12663.6|12651.6|1
1630600960000|2021-09-02 16:42:40|12665|12653|12664.8|12652.8|12667.3|12655.3|12664.8|12652.8|12
1630600970000|2021-09-02 16:42:50|12664.7|12652.7|12664.7|12652.7|12664.7|12652.7|12664.7|12652.7|0
1630600980000|2021-09-02 16:43:00|12667.1|12655.1|12667.1|12655.1|12667.1|12655.1|12667.1|12655.1|4
1630600990000|2021-09-02 16:43:10|12668.4|12656.4|12669.6|12657.6|12669.6|12657.6|12668.3|12656.3|2
1630601000000|2021-09-02 16:43:20|12667.3|12655.3|12669.8|12657.8|12669.8|12657.8|12667.3|12655.3|8
1630601010000|2021-09-02 16:43:30|12671|12659|12672.1|12660.1|12672.1|12660.1|12671|12659|1
1630601020000|2021-09-02 16:43:40|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|2
1630601030000|2021-09-02 16:43:50|||||||||4
1630601040000|2021-09-02 16:44:00|12674.7|12662.7|12674.7|12662.7|12674.7|12662.7|12674.7|12662.7|15
1630601050000|2021-09-02 16:44:10|12672.2|12660.2|12673.6|12661.6|12673.6|12661.6|12672.2|12660.2|10
1630601060000|2021-09-02 16:44:20|12672.3|12660.3|12672.4|12660.4|12672.4|12660.4|12672.3|12660.3|1
1630601070000|2021-09-02 16:44:30|12673.6|12661.6|12673.6|12661.6|12673.6|12661.6|12673.6|12661.6|1
1630601080000|2021-09-02 16:44:40|12674.9|12662.9|12674.9|12662.9|12675|12663|12674.9|12662.9|21
1630601090000|2021-09-02 16:44:50|12673.6|12661.6|12674.9|12662.9|12674.9|12662.9|12673.6|12661.6|9
1630601100000|2021-09-02 16:45:00|12673.6|12661.6|12672.5|12660.5|12673.7|12661.7|12672.5|12660.5|2
1630601120000|2021-09-02 16:45:20|12672.6|12660.6|12672.5|12660.5|12672.6|12660.6|12672.5|12660.5|0
1630601130000|2021-09-02 16:45:30|12670.1|12658.1|12668.7|12656.7|12670.1|12658.1|12668.7|12656.7|5
1630601140000|2021-09-02 16:45:40|12669.9|12657.9|12670|12658|12670|12658|12667.6|12655.6|8
1630601150000|2021-09-02 16:45:50|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|12672.4|12660.4|16
1630601160000|2021-09-02 16:46:00|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1630601180000|2021-09-02 16:46:20|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|6
1630601190000|2021-09-02 16:46:30|12673.8|12661.8|12672.6|12660.6|12673.9|12661.9|12672.6|12660.6|4
1630601200000|2021-09-02 16:46:40|12673.7|12661.7|12672.6|12660.6|12673.7|12661.7|12672.6|12660.6|9
1630601210000|2021-09-02 16:46:50|12673.7|12661.7|12677.5|12665.5|12677.5|12665.5|12673.7|12661.7|13
1630601220000|2021-09-02 16:47:00|12677.6|12665.6|12677.6|12665.6|12677.6|12665.6|12677.6|12665.6|5
1630601240000|2021-09-02 16:47:20|12680.2|12668.2|12681.4|12669.4|12682.6|12670.6|12680.2|12668.2|6
1630601250000|2021-09-02 16:47:30|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|1
1630601270000|2021-09-02 16:47:50|||||||||3
1630601280000|2021-09-02 16:48:00|12681.4|12669.4|12680.2|12668.2|12681.4|12669.4|12680.2|12668.2|4
1630601290000|2021-09-02 16:48:10|12677.8|12665.8|12676.6|12664.6|12677.8|12665.8|12676.6|12664.6|6
1630601300000|2021-09-02 16:48:20|12675.4|12663.4|12676.6|12664.6|12676.6|12664.6|12674.1|12662.1|11
1630601320000|2021-09-02 16:48:40|12675.4|12663.4|12677.7|12665.7|12677.7|12665.7|12674.2|12662.2|13
1630601330000|2021-09-02 16:48:50|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|12677.8|12665.8|0
1630601340000|2021-09-02 16:49:00|12676.7|12664.7|12677.8|12665.8|12677.8|12665.8|12676.6|12664.6|4
1630601350000|2021-09-02 16:49:10|12677.9|12665.9|12677.8|12665.8|12677.9|12665.9|12677.8|12665.8|4
1630601360000|2021-09-02 16:49:20|12677.7|12665.7|12677.7|12665.7|12677.7|12665.7|12677.7|12665.7|1
1630601380000|2021-09-02 16:49:40|12675.3|12663.3|12676.5|12664.5|12677.7|12665.7|12675.3|12663.3|12
1630601390000|2021-09-02 16:49:50|12676.6|12664.6|12676.6|12664.6|12676.6|12664.6|12676.6|12664.6|0
1630601400000|2021-09-02 16:50:00|12675.4|12663.4|12671.6|12659.6|12675.4|12663.4|12671.6|12659.6|6
1630601410000|2021-09-02 16:50:10|12670.4|12658.4|12670.4|12658.4|12670.4|12658.4|12670.4|12658.4|0
1630601420000|2021-09-02 16:50:20|12672.8|12660.8|12674.2|12662.2|12674.2|12662.2|12672.8|12660.8|15
1630601430000|2021-09-02 16:50:30|12674.1|12662.1|12677.9|12665.9|12678|12666|12672.9|12660.9|9
1630601440000|2021-09-02 16:50:40|12678|12666|12681.7|12669.7|12681.7|12669.7|12677.9|12665.9|22
1630601450000|2021-09-02 16:50:50|12683|12671|12684.2|12672.2|12684.2|12672.2|12681.7|12669.7|13
1630601460000|2021-09-02 16:51:00|12683.1|12671.1|12682.8|12670.8|12685.3|12673.3|12681.7|12669.7|23
1630601470000|2021-09-02 16:51:10|12682.9|12670.9|12685.2|12673.2|12685.2|12673.2|12682.9|12670.9|10
1630601480000|2021-09-02 16:51:20|12685.3|12673.3|12687.7|12675.7|12687.7|12675.7|12685.3|12673.3|4
1630601490000|2021-09-02 16:51:30|12688.9|12676.9|12690.3|12678.3|12690.3|12678.3|12687.8|12675.8|23
1630601500000|2021-09-02 16:51:40|12689|12677|12682.9|12670.9|12689|12677|12682.8|12670.8|14
1630601510000|2021-09-02 16:51:50|12680.4|12668.4|12680.4|12668.4|12680.4|12668.4|12680.4|12668.4|5
1630601520000|2021-09-02 16:52:00|12681.6|12669.6|12682.8|12670.8|12682.8|12670.8|12681.6|12669.6|8
1630601530000|2021-09-02 16:52:10|12681.6|12669.6|12681.6|12669.6|12681.6|12669.6|12681.6|12669.6|1
1630601540000|2021-09-02 16:52:20|12682.8|12670.8|12680.4|12668.4|12682.8|12670.8|12680.4|12668.4|7
1630601550000|2021-09-02 16:52:30|12679.1|12667.1|12679.2|12667.2|12680.3|12668.3|12678|12666|13
1630601560000|2021-09-02 16:52:40|12678|12666|12678.8|12666.8|12678.9|12666.9|12675.5|12663.5|42
1630601570000|2021-09-02 16:52:50|12678.9|12666.9|12680.2|12668.2|12680.2|12668.2|12678.8|12666.8|0
1630601580000|2021-09-02 16:53:00|12680.3|12668.3|12683.9|12671.9|12683.9|12671.9|12680.3|12668.3|2
1630601590000|2021-09-02 16:53:10|12685.2|12673.2|12686.4|12674.4|12687.6|12675.6|12685.1|12673.1|5
1630601600000|2021-09-02 16:53:20|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|12687.5|12675.5|5
1630601610000|2021-09-02 16:53:30|12687.4|12675.4|12682.7|12670.7|12687.4|12675.4|12681.4|12669.4|11
1630601620000|2021-09-02 16:53:40|12682.8|12670.8|12682.8|12670.8|12683.9|12671.9|12682.8|12670.8|3
1630601630000|2021-09-02 16:53:50|12680.3|12668.3|12682.8|12670.8|12682.8|12670.8|12680.3|12668.3|14
1630601640000|2021-09-02 16:54:00|12681.7|12669.7|12681.6|12669.6|12682.8|12670.8|12680.4|12668.4|6
1630601650000|2021-09-02 16:54:10|12682.9|12670.9|12687.8|12675.8|12687.8|12675.8|12682.9|12670.9|27
1630601660000|2021-09-02 16:54:20|12687.9|12675.9|12687.9|12675.9|12689.2|12677.2|12687.9|12675.9|1
1630601670000|2021-09-02 16:54:30|12688|12676|12690.4|12678.4|12690.4|12678.4|12688|12676|10
1630601680000|2021-09-02 16:54:40|12690.3|12678.3|12692.9|12680.9|12692.9|12680.9|12690.3|12678.3|37
1630601690000|2021-09-02 16:54:50|12695.7|12683.7|12693.3|12681.3|12695.7|12683.7|12692.1|12680.1|22
1630601700000|2021-09-02 16:55:00|12689.3|12677.3|12685.5|12673.5|12690.4|12678.4|12685.5|12673.5|12
1630601710000|2021-09-02 16:55:10|12682.9|12670.9|12684.3|12672.3|12686.8|12674.8|12682.9|12670.9|26
1630601720000|2021-09-02 16:55:20|12685.5|12673.5|12686.7|12674.7|12686.7|12674.7|12685.5|12673.5|11
1630601740000|2021-09-02 16:55:40|12687.9|12675.9|12688|12676|12690.4|12678.4|12687.9|12675.9|7
1630601760000|2021-09-02 16:56:00|12687.9|12675.9|12682.9|12670.9|12687.9|12675.9|12682.9|12670.9|7
1630601780000|2021-09-02 16:56:20|12685.4|12673.4|12685.3|12673.3|12685.4|12673.4|12684.1|12672.1|5
1630601790000|2021-09-02 16:56:30|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|1
1630601800000|2021-09-02 16:56:40|12684.2|12672.2|12684.1|12672.1|12684.2|12672.2|12684.1|12672.1|14
1630601810000|2021-09-02 16:56:50|12684.2|12672.2|12690.2|12678.2|12690.3|12678.3|12684.2|12672.2|29
1630601830000|2021-09-02 16:57:10|12689|12677|12689.3|12677.3|12690.5|12678.5|12689|12677|5
1630601840000|2021-09-02 16:57:20|12690.5|12678.5|12688|12676|12690.5|12678.5|12686.7|12674.7|1
1630601850000|2021-09-02 16:57:30|12689.4|12677.4|12685.6|12673.6|12690.5|12678.5|12685.6|12673.6|8
1630601860000|2021-09-02 16:57:40|12683.1|12671.1|12684.3|12672.3|12684.3|12672.3|12683.1|12671.1|6
1630601870000|2021-09-02 16:57:50|12685.5|12673.5|12685.5|12673.5|12685.5|12673.5|12685.5|12673.5|3
1630601890000|2021-09-02 16:58:10|12680.6|12668.6|12685.5|12673.5|12685.5|12673.5|12680.6|12668.6|12
1630601900000|2021-09-02 16:58:20|12688|12676|12685.5|12673.5|12688.1|12676.1|12685.5|12673.5|3
1630601910000|2021-09-02 16:58:30|||||||||7
1630601920000|2021-09-02 16:58:40|12684.3|12672.3|12681.9|12669.9|12684.3|12672.3|12681.9|12669.9|8
1630601930000|2021-09-02 16:58:50|12682|12670|12682|12670|12682|12670|12682|12670|0
1630601940000|2021-09-02 16:59:00|12683.2|12671.2|12683.2|12671.2|12683.2|12671.2|12683.2|12671.2|6
1630601950000|2021-09-02 16:59:10|12682|12670|12680.7|12668.7|12682|12670|12680.7|12668.7|5
1630601960000|2021-09-02 16:59:20|||||||||3
1630601970000|2021-09-02 16:59:30|||||||||1
1630601980000|2021-09-02 16:59:40|12679.5|12667.5|12674.3|12662.3|12679.5|12667.5|12674.3|12662.3|17
1630601990000|2021-09-02 16:59:50|12675.5|12663.5|12674.3|12662.3|12675.5|12663.5|12674.3|12662.3|0
1630602000000|2021-09-02 17:00:00|12675.5|12663.5|12673.1|12661.1|12675.6|12663.6|12673.1|12661.1|9
1630602010000|2021-09-02 17:00:10|12674.3|12662.3|12673.1|12661.1|12674.3|12662.3|12673.1|12661.1|1
1630602020000|2021-09-02 17:00:20|12670.4|12658.4|12670.5|12658.5|12670.5|12658.5|12670.4|12658.4|5
1630602030000|2021-09-02 17:00:30|12667.9|12655.9|12668|12656|12670.4|12658.4|12667.9|12655.9|25
1630602040000|2021-09-02 17:00:40|12668.1|12656.1|12665.6|12653.6|12668.1|12656.1|12665.6|12653.6|3
1630602050000|2021-09-02 17:00:50|12665.2|12653.2|12661.6|12649.6|12665.2|12653.2|12660.3|12648.3|46
1630602060000|2021-09-02 17:01:00|12660.3|12648.3|12661.5|12649.5|12661.5|12649.5|12660.3|12648.3|3
1630602070000|2021-09-02 17:01:10|12660.3|12648.3|12660.3|12648.3|12661.5|12649.5|12660.3|12648.3|7
1630602080000|2021-09-02 17:01:20|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|5
1630602090000|2021-09-02 17:01:30|12658.9|12646.9|12657.7|12645.7|12658.9|12646.9|12657.7|12645.7|12
1630602100000|2021-09-02 17:01:40|||||||||3
1630602110000|2021-09-02 17:01:50|12657.9|12645.9|12657.9|12645.9|12657.9|12645.9|12657.9|12645.9|6
1630602120000|2021-09-02 17:02:00|12657.7|12645.7|12658.9|12646.9|12660.1|12648.1|12657.7|12645.7|24
1630602130000|2021-09-02 17:02:10|12660.1|12648.1|12660.1|12648.1|12660.1|12648.1|12660.1|12648.1|0
1630602140000|2021-09-02 17:02:20|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|7
1630602150000|2021-09-02 17:02:30|||||||||2
1630602160000|2021-09-02 17:02:40|12661.3|12649.3|12660.3|12648.3|12661.3|12649.3|12660.2|12648.2|5
1630602170000|2021-09-02 17:02:50|12660.2|12648.2|12657.9|12645.9|12660.2|12648.2|12657.8|12645.8|18
1630602180000|2021-09-02 17:03:00|||||||||2
1630602190000|2021-09-02 17:03:10|12659.2|12647.2|12660.3|12648.3|12660.3|12648.3|12659.2|12647.2|4
1630602200000|2021-09-02 17:03:20|12660.4|12648.4|12660.3|12648.3|12660.4|12648.4|12660.3|12648.3|4
1630602210000|2021-09-02 17:03:30|||||||||1
1630602220000|2021-09-02 17:03:40|12660.4|12648.4|12660.3|12648.3|12660.4|12648.4|12659.2|12647.2|3
1630602230000|2021-09-02 17:03:50|12660.4|12648.4|12660.4|12648.4|12660.4|12648.4|12660.4|12648.4|3
1630602240000|2021-09-02 17:04:00|12659.2|12647.2|12658|12646|12660.4|12648.4|12658|12646|17
1630602250000|2021-09-02 17:04:10|12660.4|12648.4|12660.4|12648.4|12660.4|12648.4|12659.3|12647.3|17
1630602260000|2021-09-02 17:04:20|12659.3|12647.3|12659.2|12647.2|12659.3|12647.3|12659.2|12647.2|1
1630602270000|2021-09-02 17:04:30|12658|12646|12656.7|12644.7|12658|12646|12656.7|12644.7|2
1630602280000|2021-09-02 17:04:40|12657.8|12645.8|12655.6|12643.6|12657.8|12645.8|12655.4|12643.4|32
1630602290000|2021-09-02 17:04:50|12659.3|12647.3|12660.5|12648.5|12660.5|12648.5|12659.3|12647.3|31
1630602300000|2021-09-02 17:05:00|12660.4|12648.4|12657.9|12645.9|12660.4|12648.4|12655.5|12643.5|11
1630602310000|2021-09-02 17:05:10|12656.7|12644.7|12657.9|12645.9|12657.9|12645.9|12655.5|12643.5|8
1630602320000|2021-09-02 17:05:20|12656.8|12644.8|12656.7|12644.7|12656.8|12644.8|12656.7|12644.7|1
1630602330000|2021-09-02 17:05:30|12656.8|12644.8|12656.8|12644.8|12656.8|12644.8|12656.8|12644.8|4
1630602340000|2021-09-02 17:05:40|12655.6|12643.6|12655.6|12643.6|12655.6|12643.6|12655.6|12643.6|11
1630602350000|2021-09-02 17:05:50|||||||||4
1630602360000|2021-09-02 17:06:00|12655.7|12643.7|12655.7|12643.7|12656.9|12644.9|12655.7|12643.7|15
1630602380000|2021-09-02 17:06:20|12655.8|12643.8|12656.9|12644.9|12656.9|12644.9|12655.8|12643.8|1
1630602390000|2021-09-02 17:06:30|12655.8|12643.8|12655.6|12643.6|12655.8|12643.8|12655.6|12643.6|0
1630602400000|2021-09-02 17:06:40|12660.6|12648.6|12660.5|12648.5|12661.8|12649.8|12660.5|12648.5|33
1630602420000|2021-09-02 17:07:00|||||||||4
1630602430000|2021-09-02 17:07:10|12655.8|12643.8|12655.6|12643.6|12655.8|12643.8|12655.6|12643.6|11
1630602440000|2021-09-02 17:07:20|||||||||2
1630602460000|2021-09-02 17:07:40|12656.9|12644.9|12658.1|12646.1|12658.1|12646.1|12656.9|12644.9|7
1630602470000|2021-09-02 17:07:50|||||||||1
1630602480000|2021-09-02 17:08:00|12655.7|12643.7|12655.7|12643.7|12656.9|12644.9|12655.7|12643.7|8
1630602490000|2021-09-02 17:08:10|12655.6|12643.6|12655.6|12643.6|12655.6|12643.6|12655.6|12643.6|0
1630602520000|2021-09-02 17:08:40|12653.2|12641.2|12653.1|12641.1|12653.2|12641.2|12653.1|12641.1|11
1630602540000|2021-09-02 17:09:00|||||||||7
1630602550000|2021-09-02 17:09:10|||||||||3
1630602560000|2021-09-02 17:09:20|12655.6|12643.6|12654.4|12642.4|12655.6|12643.6|12654.4|12642.4|21
1630602570000|2021-09-02 17:09:30|12653.1|12641.1|12653.1|12641.1|12653.1|12641.1|12653.1|12641.1|15
1630602580000|2021-09-02 17:09:40|||||||||1
1630602590000|2021-09-02 17:09:50|12654.4|12642.4|12653.2|12641.2|12654.4|12642.4|12653.2|12641.2|33
1630602600000|2021-09-02 17:10:00|12653.3|12641.3|12653.1|12641.1|12653.3|12641.3|12653.1|12641.1|5
1630602610000|2021-09-02 17:10:10|||||||||4
1630602630000|2021-09-02 17:10:30|||||||||7
1630602640000|2021-09-02 17:10:40|12655.6|12643.6|12653.2|12641.2|12655.6|12643.6|12653.2|12641.2|5
1630602650000|2021-09-02 17:10:50|12653.3|12641.3|12653.1|12641.1|12653.3|12641.3|12653.1|12641.1|1
1630602660000|2021-09-02 17:11:00|||||||||6
1630602670000|2021-09-02 17:11:10|12654.3|12642.3|12654.3|12642.3|12654.3|12642.3|12654.3|12642.3|15
1630602680000|2021-09-02 17:11:20|12653.1|12641.1|12653.1|12641.1|12653.1|12641.1|12653.1|12641.1|7
1630602690000|2021-09-02 17:11:30|||||||||1
1630602710000|2021-09-02 17:11:50|12653|12641|12653|12641|12653|12641|12653|12641|11
1630602720000|2021-09-02 17:12:00|12652.9|12640.9|12645.2|12633.2|12652.9|12640.9|12645.2|12633.2|33
1630602730000|2021-09-02 17:12:10|12645.3|12633.3|12640.3|12628.3|12645.3|12633.3|12640.3|12628.3|52
1630602740000|2021-09-02 17:12:20|12640|12628|12640.2|12628.2|12640.2|12628.2|12637.7|12625.7|38
1630602750000|2021-09-02 17:12:30|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|5
1630602770000|2021-09-02 17:12:50|12637.6|12625.6|12637.9|12625.9|12637.9|12625.9|12637.6|12625.6|22
1630602780000|2021-09-02 17:13:00|12639.1|12627.1|12640.2|12628.2|12642.7|12630.7|12639.1|12627.1|53
1630602790000|2021-09-02 17:13:10|12640.3|12628.3|12639.1|12627.1|12640.3|12628.3|12639.1|12627.1|2
1630602800000|2021-09-02 17:13:20|12640.2|12628.2|12640.3|12628.3|12640.3|12628.3|12640.2|12628.2|0
1630602820000|2021-09-02 17:13:40|12641.6|12629.6|12641.6|12629.6|12641.6|12629.6|12641.6|12629.6|8
1630602830000|2021-09-02 17:13:50|||||||||1
1630602840000|2021-09-02 17:14:00|12642.8|12630.8|12641.7|12629.7|12642.8|12630.8|12640.4|12628.4|13
1630602850000|2021-09-02 17:14:10|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|12640.5|12628.5|2
1630602860000|2021-09-02 17:14:20|12641.7|12629.7|12640.5|12628.5|12641.7|12629.7|12640.5|12628.5|2
1630602870000|2021-09-02 17:14:30|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|10
1630602880000|2021-09-02 17:14:40|12639|12627|12639|12627|12639|12627|12637.8|12625.8|4
1630602890000|2021-09-02 17:14:50|12637.8|12625.8|12638.9|12626.9|12638.9|12626.9|12637.8|12625.8|1
1630602900000|2021-09-02 17:15:00|12637.8|12625.8|12637.8|12625.8|12638.9|12626.9|12637.8|12625.8|1
1630602910000|2021-09-02 17:15:10|||||||||2
1630602920000|2021-09-02 17:15:20|||||||||1
1630602930000|2021-09-02 17:15:30|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|12639.2|12627.2|10
1630602940000|2021-09-02 17:15:40|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|5
1630602950000|2021-09-02 17:15:50|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|7
1630602970000|2021-09-02 17:16:10|12637.8|12625.8|12638.9|12626.9|12638.9|12626.9|12637.8|12625.8|10
1630602980000|2021-09-02 17:16:20|12640.1|12628.1|12640.1|12628.1|12641.4|12629.4|12640.1|12628.1|12
1630602990000|2021-09-02 17:16:30|12641.4|12629.4|12640.1|12628.1|12641.4|12629.4|12640.1|12628.1|4
1630603000000|2021-09-02 17:16:40|12640|12628|12640|12628|12640|12628|12640|12628|0
1630603010000|2021-09-02 17:16:50|12636.3|12624.3|12637.4|12625.4|12637.4|12625.4|12635|12623|13
1630603020000|2021-09-02 17:17:00|12637.5|12625.5|12635|12623|12637.5|12625.5|12635|12623|2
1630603030000|2021-09-02 17:17:10|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|12636.1|12624.1|2
1630603040000|2021-09-02 17:17:20|12632.3|12620.3|12634.6|12622.6|12634.6|12622.6|12632.2|12620.2|13
1630603050000|2021-09-02 17:17:30|12634.7|12622.7|12634.7|12622.7|12634.9|12622.9|12632.4|12620.4|2
1630603060000|2021-09-02 17:17:40|12634.8|12622.8|12634.7|12622.7|12634.8|12622.8|12633.5|12621.5|37
1630603070000|2021-09-02 17:17:50|||||||||3
1630603080000|2021-09-02 17:18:00|12635|12623|12635|12623|12635|12623|12635|12623|5
1630603090000|2021-09-02 17:18:10|12633.6|12621.6|12633.6|12621.6|12633.6|12621.6|12633.6|12621.6|13
1630603100000|2021-09-02 17:18:20|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|1
1630603110000|2021-09-02 17:18:30|12634.6|12622.6|12633.4|12621.4|12634.6|12622.6|12632.2|12620.2|10
1630603120000|2021-09-02 17:18:40|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|9
1630603130000|2021-09-02 17:18:50|12634.7|12622.7|12634.9|12622.9|12635.9|12623.9|12634.6|12622.6|3
1630603140000|2021-09-02 17:19:00|12634.8|12622.8|12634.7|12622.7|12634.8|12622.8|12634.7|12622.7|10
1630603150000|2021-09-02 17:19:10|12634.8|12622.8|12634.8|12622.8|12634.9|12622.9|12634.8|12622.8|2
1630603160000|2021-09-02 17:19:20|12634.9|12622.9|12634.8|12622.8|12634.9|12622.9|12634.8|12622.8|0
1630603170000|2021-09-02 17:19:30|12634.9|12622.9|12634.8|12622.8|12634.9|12622.9|12634.8|12622.8|1
1630603180000|2021-09-02 17:19:40|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|13
1630603190000|2021-09-02 17:19:50|12633.6|12621.6|12635|12623|12635|12623|12633.6|12621.6|4
1630603200000|2021-09-02 17:20:00|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12632.6|12620.6|9
1630603210000|2021-09-02 17:20:10|12635|12623|12632.6|12620.6|12635|12623|12632.6|12620.6|3
1630603220000|2021-09-02 17:20:20|12633.9|12621.9|12633.8|12621.8|12633.9|12621.9|12633.8|12621.8|7
1630603230000|2021-09-02 17:20:30|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|12635.1|12623.1|7
1630603240000|2021-09-02 17:20:40|12635|12623|12635|12623|12635|12623|12635|12623|12
1630603250000|2021-09-02 17:20:50|12634.9|12622.9|12635.1|12623.1|12635.1|12623.1|12634.9|12622.9|3
1630603260000|2021-09-02 17:21:00|12635|12623|12635|12623|12635|12623|12635|12623|0
1630603270000|2021-09-02 17:21:10|12635.1|12623.1|12636.5|12624.5|12636.6|12624.6|12635.1|12623.1|1
1630603280000|2021-09-02 17:21:20|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|12636.6|12624.6|1
1630603290000|2021-09-02 17:21:30|12637.7|12625.7|12640.4|12628.4|12640.4|12628.4|12637.7|12625.7|12
1630603300000|2021-09-02 17:21:40|12640.2|12628.2|12640.2|12628.2|12642.6|12630.6|12640.2|12628.2|36
1630603310000|2021-09-02 17:21:50|12641.4|12629.4|12641.3|12629.3|12642.5|12630.5|12640.1|12628.1|28
1630603320000|2021-09-02 17:22:00|12640.1|12628.1|12641.3|12629.3|12642.6|12630.6|12640.1|12628.1|10
1630603330000|2021-09-02 17:22:10|12642.5|12630.5|12640.2|12628.2|12642.6|12630.6|12640.1|12628.1|23
1630603340000|2021-09-02 17:22:20|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12640.2|12628.2|3
1630603350000|2021-09-02 17:22:30|12641.8|12629.8|12641.9|12629.9|12643|12631|12641.8|12629.8|25
1630603360000|2021-09-02 17:22:40|12642|12630|12642|12630|12643.1|12631.1|12642|12630|23
1630603370000|2021-09-02 17:22:50|12642.1|12630.1|12642|12630|12642.1|12630.1|12642|12630|20
1630603380000|2021-09-02 17:23:00|12640.7|12628.7|12642.1|12630.1|12642.1|12630.1|12640.7|12628.7|3
1630603390000|2021-09-02 17:23:10|12642.2|12630.2|12640.9|12628.9|12643.4|12631.4|12640.9|12628.9|4
1630603400000|2021-09-02 17:23:20|12641.8|12629.8|12640.6|12628.6|12641.8|12629.8|12640.6|12628.6|12
1630603410000|2021-09-02 17:23:30|12639.3|12627.3|12640.6|12628.6|12640.6|12628.6|12638.1|12626.1|7
1630603420000|2021-09-02 17:23:40|12639.3|12627.3|12638.1|12626.1|12639.3|12627.3|12638.1|12626.1|4
1630603430000|2021-09-02 17:23:50|12639.3|12627.3|12636.9|12624.9|12639.3|12627.3|12636.9|12624.9|4
1630603440000|2021-09-02 17:24:00|12635.7|12623.7|12638.1|12626.1|12638.1|12626.1|12635.7|12623.7|8
1630603450000|2021-09-02 17:24:10|||||||||1
1630603460000|2021-09-02 17:24:20|12638.2|12626.2|12638.1|12626.1|12638.2|12626.2|12638.1|12626.1|4
1630603470000|2021-09-02 17:24:30|12638.2|12626.2|12638.1|12626.1|12638.2|12626.2|12638.1|12626.1|11
1630603480000|2021-09-02 17:24:40|||||||||4
1630603490000|2021-09-02 17:24:50|||||||||1
1630603500000|2021-09-02 17:25:00|||||||||1
1630603520000|2021-09-02 17:25:20|12638.2|12626.2|12639.3|12627.3|12639.3|12627.3|12638.1|12626.1|36
1630603530000|2021-09-02 17:25:30|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12638.2|12626.2|2
1630603540000|2021-09-02 17:25:40|12640.7|12628.7|12640.7|12628.7|12640.7|12628.7|12640.7|12628.7|1
1630603550000|2021-09-02 17:25:50|||||||||1
1630603560000|2021-09-02 17:26:00|12640.8|12628.8|12640.8|12628.8|12640.8|12628.8|12640.8|12628.8|2
1630603570000|2021-09-02 17:26:10|12642.2|12630.2|12642.2|12630.2|12643.4|12631.4|12642.2|12630.2|5
1630603580000|2021-09-02 17:26:20|12643.5|12631.5|12642.3|12630.3|12643.5|12631.5|12642.2|12630.2|6
1630603590000|2021-09-02 17:26:30|12643.5|12631.5|12643.5|12631.5|12643.6|12631.6|12642.3|12630.3|0
1630603600000|2021-09-02 17:26:40|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|12645.9|12633.9|4
1630603610000|2021-09-02 17:26:50|||||||||7
1630603620000|2021-09-02 17:27:00|12648.4|12636.4|12651|12639|12651|12639|12648.4|12636.4|17
1630603630000|2021-09-02 17:27:10|12651.1|12639.1|12656.1|12644.1|12656.1|12644.1|12651.1|12639.1|24
1630603640000|2021-09-02 17:27:20|12656.2|12644.2|12656.3|12644.3|12656.3|12644.3|12656.2|12644.2|8
1630603650000|2021-09-02 17:27:30|12657.6|12645.6|12661.3|12649.3|12661.3|12649.3|12657.6|12645.6|11
1630603660000|2021-09-02 17:27:40|12660.1|12648.1|12658.7|12646.7|12661.3|12649.3|12658.7|12646.7|3
1630603670000|2021-09-02 17:27:50|12658.8|12646.8|12655|12643|12660.1|12648.1|12652.6|12640.6|14
1630603680000|2021-09-02 17:28:00|12653.8|12641.8|12652.6|12640.6|12653.8|12641.8|12652.6|12640.6|2
1630603690000|2021-09-02 17:28:10|12652.5|12640.5|12653.8|12641.8|12653.8|12641.8|12652.5|12640.5|2
1630603700000|2021-09-02 17:28:20|12654|12642|12653.7|12641.7|12654|12642|12652.5|12640.5|32
1630603720000|2021-09-02 17:28:40|12654.9|12642.9|12653.8|12641.8|12655|12643|12653.8|12641.8|5
1630603730000|2021-09-02 17:28:50|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12651.2|12639.2|5
1630603740000|2021-09-02 17:29:00|12652.6|12640.6|12656.2|12644.2|12656.2|12644.2|12652.5|12640.5|3
1630603750000|2021-09-02 17:29:10|12656.3|12644.3|12657.5|12645.5|12657.5|12645.5|12656.3|12644.3|1
1630603760000|2021-09-02 17:29:20|12657.6|12645.6|12656.3|12644.3|12657.6|12645.6|12656.2|12644.2|2
1630603770000|2021-09-02 17:29:30|12656.2|12644.2|12656.3|12644.3|12656.3|12644.3|12656.2|12644.2|4
1630603790000|2021-09-02 17:29:50|12655.2|12643.2|12652.7|12640.7|12655.2|12643.2|12651.4|12639.4|11
1630603800000|2021-09-02 17:30:00|12653.8|12641.8|12653.8|12641.8|12659|12647|12653.8|12641.8|35
1630603810000|2021-09-02 17:30:10|12651.4|12639.4|12651.4|12639.4|12651.5|12639.5|12651.4|12639.4|19
1630603820000|2021-09-02 17:30:20|12650.2|12638.2|12648.8|12636.8|12651.5|12639.5|12648.8|12636.8|22
1630603830000|2021-09-02 17:30:30|12650|12638|12650|12638|12651.2|12639.2|12650|12638|7
1630603840000|2021-09-02 17:30:40|12648.7|12636.7|12646.3|12634.3|12648.7|12636.7|12646.3|12634.3|12
1630603850000|2021-09-02 17:30:50|12647.5|12635.5|12648.7|12636.7|12648.7|12636.7|12647.5|12635.5|2
1630603860000|2021-09-02 17:31:00|12648.8|12636.8|12650|12638|12650|12638|12648.8|12636.8|13
1630603870000|2021-09-02 17:31:10|12651.2|12639.2|12650|12638|12655.1|12643.1|12650|12638|25
1630603880000|2021-09-02 17:31:20|12650.1|12638.1|12650|12638|12651.3|12639.3|12650|12638|3
1630603890000|2021-09-02 17:31:30|12648.8|12636.8|12651.3|12639.3|12651.3|12639.3|12648.8|12636.8|5
1630603900000|2021-09-02 17:31:40|12649.9|12637.9|12647.6|12635.6|12650|12638|12647.6|12635.6|7
1630603910000|2021-09-02 17:31:50|12646.3|12634.3|12646.3|12634.3|12646.3|12634.3|12646.3|12634.3|12
1630603920000|2021-09-02 17:32:00|12647.6|12635.6|12647.5|12635.5|12647.6|12635.6|12647.5|12635.5|13
1630603930000|2021-09-02 17:32:10|12651.2|12639.2|12648.8|12636.8|12652.4|12640.4|12648.8|12636.8|41
1630603940000|2021-09-02 17:32:20|12647.7|12635.7|12646.3|12634.3|12647.7|12635.7|12646.3|12634.3|1
1630603960000|2021-09-02 17:32:40|||||||||16
1630603980000|2021-09-02 17:33:00|||||||||10
1630603990000|2021-09-02 17:33:10|12643.9|12631.9|12643.8|12631.8|12643.9|12631.9|12643.8|12631.8|5
1630604010000|2021-09-02 17:33:30|12643.7|12631.7|12646.1|12634.1|12646.1|12634.1|12641.2|12629.2|34
1630604030000|2021-09-02 17:33:50|||||||||1
1630604060000|2021-09-02 17:34:20|12649.9|12637.9|12651.1|12639.1|12651.1|12639.1|12649.9|12637.9|9
1630604070000|2021-09-02 17:34:30|12651.2|12639.2|12656.2|12644.2|12656.2|12644.2|12651.2|12639.2|7
1630604080000|2021-09-02 17:34:40|12655|12643|12655|12643|12655|12643|12655|12643|2
1630604090000|2021-09-02 17:34:50|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|0
1630604100000|2021-09-02 17:35:00|12655|12643|12655|12643|12655|12643|12653.9|12641.9|3
1630604110000|2021-09-02 17:35:10|12655.1|12643.1|12656.3|12644.3|12656.3|12644.3|12655.1|12643.1|0
1630604120000|2021-09-02 17:35:20|12653.8|12641.8|12653.8|12641.8|12653.9|12641.9|12653.8|12641.8|6
1630604140000|2021-09-02 17:35:40|||||||||1
1630604150000|2021-09-02 17:35:50|12656.4|12644.4|12653.9|12641.9|12656.4|12644.4|12653.9|12641.9|19
1630604160000|2021-09-02 17:36:00|12656.4|12644.4|12654.1|12642.1|12656.4|12644.4|12654|12642|21
1630604170000|2021-09-02 17:36:10|12655.3|12643.3|12656.4|12644.4|12656.4|12644.4|12655.3|12643.3|3
1630604180000|2021-09-02 17:36:20|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|12656.5|12644.5|4
1630604190000|2021-09-02 17:36:30|12655.4|12643.4|12655.4|12643.4|12655.4|12643.4|12655.4|12643.4|9
1630604200000|2021-09-02 17:36:40|12654.2|12642.2|12651.7|12639.7|12654.2|12642.2|12651.7|12639.7|8
1630604210000|2021-09-02 17:36:50|||||||||10
1630604220000|2021-09-02 17:37:00|12654.1|12642.1|12662.6|12650.6|12662.6|12650.6|12654.1|12642.1|30
1630604230000|2021-09-02 17:37:10|12663.8|12651.8|12661.4|12649.4|12663.9|12651.9|12659|12647|11
1630604240000|2021-09-02 17:37:20|12666.3|12654.3|12668.6|12656.6|12668.6|12656.6|12666.2|12654.2|38
1630604250000|2021-09-02 17:37:30|12668.7|12656.7|12671.3|12659.3|12671.3|12659.3|12668.6|12656.6|21
1630604260000|2021-09-02 17:37:40|12671.2|12659.2|12667.7|12655.7|12671.2|12659.2|12665.1|12653.1|4
1630604270000|2021-09-02 17:37:50|12666.4|12654.4|12671.4|12659.4|12671.4|12659.4|12666.4|12654.4|16
1630604280000|2021-09-02 17:38:00|12670.2|12658.2|12666.4|12654.4|12670.2|12658.2|12666.4|12654.4|11
1630604290000|2021-09-02 17:38:10|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|2
1630604300000|2021-09-02 17:38:20|12664|12652|12661.5|12649.5|12664|12652|12661.5|12649.5|5
1630604310000|2021-09-02 17:38:30|12660.4|12648.4|12664|12652|12664|12652|12660.4|12648.4|8
1630604320000|2021-09-02 17:38:40|12662.8|12650.8|12660.4|12648.4|12662.9|12650.9|12660.4|12648.4|9
1630604330000|2021-09-02 17:38:50|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|9
1630604340000|2021-09-02 17:39:00|12661.7|12649.7|12659.2|12647.2|12661.7|12649.7|12659.2|12647.2|5
1630604350000|2021-09-02 17:39:10|12658|12646|12654.3|12642.3|12659.2|12647.2|12654.3|12642.3|21
1630604360000|2021-09-02 17:39:20|12654.2|12642.2|12651.7|12639.7|12654.2|12642.2|12651.7|12639.7|11
1630604370000|2021-09-02 17:39:30|12650.5|12638.5|12654.2|12642.2|12654.2|12642.2|12650.5|12638.5|16
1630604380000|2021-09-02 17:39:40|12654.1|12642.1|12654.2|12642.2|12654.2|12642.2|12654.1|12642.1|2
1630604390000|2021-09-02 17:39:50|12654.1|12642.1|12654.2|12642.2|12654.2|12642.2|12654.1|12642.1|17
1630604400000|2021-09-02 17:40:00|12654.3|12642.3|12652.9|12640.9|12654.3|12642.3|12652.9|12640.9|16
1630604410000|2021-09-02 17:40:10|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|2
1630604420000|2021-09-02 17:40:20|12651.8|12639.8|12651.8|12639.8|12651.8|12639.8|12651.8|12639.8|0
1630604430000|2021-09-02 17:40:30|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|0
1630604440000|2021-09-02 17:40:40|||||||||1
1630604450000|2021-09-02 17:40:50|12651.6|12639.6|12651.6|12639.6|12651.6|12639.6|12651.6|12639.6|16
1630604470000|2021-09-02 17:41:10|12652.9|12640.9|12651.6|12639.6|12656.6|12644.6|12651.6|12639.6|49
1630604480000|2021-09-02 17:41:20|12652.9|12640.9|12649.9|12637.9|12652.9|12640.9|12649.9|12637.9|18
1630604490000|2021-09-02 17:41:30|12648.7|12636.7|12648.7|12636.7|12648.7|12636.7|12648.7|12636.7|1
1630604500000|2021-09-02 17:41:40|12651.2|12639.2|12648.7|12636.7|12651.2|12639.2|12648.7|12636.7|10
1630604510000|2021-09-02 17:41:50|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|0
1630604520000|2021-09-02 17:42:00|12649|12637|12648.9|12636.9|12649|12637|12648.9|12636.9|13
1630604530000|2021-09-02 17:42:10|12650.2|12638.2|12651.4|12639.4|12651.4|12639.4|12650.2|12638.2|5
1630604540000|2021-09-02 17:42:20|12651.3|12639.3|12651.3|12639.3|12651.3|12639.3|12651.3|12639.3|13
1630604550000|2021-09-02 17:42:30|||||||||6
1630604560000|2021-09-02 17:42:40|||||||||1
1630604570000|2021-09-02 17:42:50|12653.8|12641.8|12655|12643|12656.3|12644.3|12653.8|12641.8|8
1630604580000|2021-09-02 17:43:00|12653.8|12641.8|12655|12643|12655|12643|12653.8|12641.8|11
1630604590000|2021-09-02 17:43:10|12655.1|12643.1|12656.3|12644.3|12656.3|12644.3|12655|12643|0
1630604600000|2021-09-02 17:43:20|12656.4|12644.4|12659.1|12647.1|12659.1|12647.1|12656.4|12644.4|2
1630604610000|2021-09-02 17:43:30|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|12659|12647|6
1630604620000|2021-09-02 17:43:40|12659|12647|12659.1|12647.1|12659.1|12647.1|12659|12647|3
1630604630000|2021-09-02 17:43:50|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|1
1630604640000|2021-09-02 17:44:00|12656.6|12644.6|12654.1|12642.1|12656.6|12644.6|12654.1|12642.1|7
1630604650000|2021-09-02 17:44:10|12654.2|12642.2|12654.2|12642.2|12654.2|12642.2|12654.2|12642.2|0
1630604660000|2021-09-02 17:44:20|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|12651.7|12639.7|3
1630604670000|2021-09-02 17:44:30|12650.4|12638.4|12654|12642|12654|12642|12650.4|12638.4|30
1630604680000|2021-09-02 17:44:40|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|12651.6|12639.6|6
1630604690000|2021-09-02 17:44:50|12653.9|12641.9|12654|12642|12654|12642|12652.8|12640.8|0
1630604700000|2021-09-02 17:45:00|12653.9|12641.9|12652.7|12640.7|12653.9|12641.9|12651.5|12639.5|12
1630604710000|2021-09-02 17:45:10|12651.5|12639.5|12651.5|12639.5|12651.5|12639.5|12651.5|12639.5|2
1630604720000|2021-09-02 17:45:20|12650.3|12638.3|12650.3|12638.3|12650.3|12638.3|12650.3|12638.3|8
1630604730000|2021-09-02 17:45:30|12649|12637|12651.4|12639.4|12651.4|12639.4|12649|12637|9
1630604740000|2021-09-02 17:45:40|12651.5|12639.5|12651.4|12639.4|12651.5|12639.5|12651.4|12639.4|4
1630604750000|2021-09-02 17:45:50|12652.6|12640.6|12652.6|12640.6|12652.6|12640.6|12652.6|12640.6|4
1630604760000|2021-09-02 17:46:00|12651.4|12639.4|12653.9|12641.9|12653.9|12641.9|12651.4|12639.4|7
1630604770000|2021-09-02 17:46:10|12654|12642|12658.9|12646.9|12658.9|12646.9|12653.9|12641.9|6
1630604780000|2021-09-02 17:46:20|12659|12647|12656.5|12644.5|12659|12647|12656.5|12644.5|5
1630604790000|2021-09-02 17:46:30|12654|12642|12653.9|12641.9|12654|12642|12653.9|12641.9|11
1630604800000|2021-09-02 17:46:40|12652.8|12640.8|12652.7|12640.7|12652.8|12640.8|12651.4|12639.4|4
1630604810000|2021-09-02 17:46:50|12652.6|12640.6|12651.4|12639.4|12652.6|12640.6|12651.4|12639.4|1
1630604820000|2021-09-02 17:47:00|12650.3|12638.3|12650.3|12638.3|12650.3|12638.3|12650.3|12638.3|11
1630604830000|2021-09-02 17:47:10|12651.4|12639.4|12652.6|12640.6|12652.6|12640.6|12651.4|12639.4|4
1630604840000|2021-09-02 17:47:20|12653.9|12641.9|12652.6|12640.6|12653.9|12641.9|12652.6|12640.6|0
1630604850000|2021-09-02 17:47:30|12652.7|12640.7|12655.3|12643.3|12655.3|12643.3|12652.7|12640.7|1
1630604860000|2021-09-02 17:47:40|12656.4|12644.4|12655.3|12643.3|12656.5|12644.5|12655.3|12643.3|3
1630604870000|2021-09-02 17:47:50|12654|12642|12654|12642|12654|12642|12654|12642|0
1630604880000|2021-09-02 17:48:00|12653.9|12641.9|12654|12642|12654|12642|12653.9|12641.9|1
1630604890000|2021-09-02 17:48:10|12655.2|12643.2|12652.6|12640.6|12655.2|12643.2|12652.6|12640.6|12
1630604900000|2021-09-02 17:48:20|12651.5|12639.5|12653.9|12641.9|12653.9|12641.9|12651.5|12639.5|0
1630604910000|2021-09-02 17:48:30|12655.3|12643.3|12655.1|12643.1|12655.3|12643.3|12655.1|12643.1|4
1630604920000|2021-09-02 17:48:40|12653.9|12641.9|12651.5|12639.5|12654|12642|12651.4|12639.4|9
1630604930000|2021-09-02 17:48:50|12652.6|12640.6|12652.7|12640.7|12652.8|12640.8|12652.6|12640.6|2
1630604940000|2021-09-02 17:49:00|12652.6|12640.6|12656.5|12644.5|12656.5|12644.5|12651.4|12639.4|13
1630604950000|2021-09-02 17:49:10|12655.2|12643.2|12654|12642|12656.5|12644.5|12654|12642|20
1630604960000|2021-09-02 17:49:20|||||||||7
1630604970000|2021-09-02 17:49:30|12653.9|12641.9|12651.5|12639.5|12653.9|12641.9|12651.5|12639.5|16
1630604980000|2021-09-02 17:49:40|12649|12637|12651.1|12639.1|12651.2|12639.2|12648.9|12636.9|30
1630604990000|2021-09-02 17:49:50|12653.7|12641.7|12653.8|12641.8|12653.8|12641.8|12653.7|12641.7|11
1630605000000|2021-09-02 17:50:00|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|12653.7|12641.7|0
1630605010000|2021-09-02 17:50:10|12651.2|12639.2|12651.2|12639.2|12651.3|12639.3|12651.2|12639.2|2
1630605020000|2021-09-02 17:50:20|12651.1|12639.1|12648.7|12636.7|12651.3|12639.3|12648.7|12636.7|8
1630605030000|2021-09-02 17:50:30|12647.5|12635.5|12648.7|12636.7|12648.7|12636.7|12646.3|12634.3|21
1630605050000|2021-09-02 17:50:50|12648.8|12636.8|12648.8|12636.8|12651.2|12639.2|12648.7|12636.7|37
1630605060000|2021-09-02 17:51:00|12647.5|12635.5|12648.7|12636.7|12648.7|12636.7|12646.3|12634.3|14
1630605070000|2021-09-02 17:51:10|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|1
1630605080000|2021-09-02 17:51:20|12648.8|12636.8|12648.9|12636.9|12648.9|12636.9|12647.6|12635.6|4
1630605100000|2021-09-02 17:51:40|||||||||5
1630605110000|2021-09-02 17:51:50|12651.4|12639.4|12651.4|12639.4|12651.4|12639.4|12651.4|12639.4|34
1630605120000|2021-09-02 17:52:00|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|3
1630605130000|2021-09-02 17:52:10|12652.7|12640.7|12653.9|12641.9|12653.9|12641.9|12651.4|12639.4|9
1630605140000|2021-09-02 17:52:20|12653.8|12641.8|12656.4|12644.4|12656.4|12644.4|12653.8|12641.8|15
1630605150000|2021-09-02 17:52:30|12656.3|12644.3|12656.2|12644.2|12656.3|12644.3|12656.2|12644.2|8
1630605160000|2021-09-02 17:52:40|||||||||11
1630605170000|2021-09-02 17:52:50|12656.1|12644.1|12658.6|12646.6|12658.6|12646.6|12656.1|12644.1|19
1630605180000|2021-09-02 17:53:00|12658.5|12646.5|12658.5|12646.5|12658.5|12646.5|12658.5|12646.5|3
1630605190000|2021-09-02 17:53:10|12656.1|12644.1|12656.1|12644.1|12658.5|12646.5|12656.1|12644.1|14
1630605200000|2021-09-02 17:53:20|12656|12644|12658.5|12646.5|12658.5|12646.5|12656|12644|16
1630605210000|2021-09-02 17:53:30|12657.2|12645.2|12658.3|12646.3|12658.4|12646.4|12655.9|12643.9|16
1630605220000|2021-09-02 17:53:40|12658.4|12646.4|12658.4|12646.4|12658.4|12646.4|12658.4|12646.4|3
1630605230000|2021-09-02 17:53:50|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|2
1630605240000|2021-09-02 17:54:00|12661|12649|12662|12650|12663.4|12651.4|12660.9|12648.9|19
1630605250000|2021-09-02 17:54:10|12663.3|12651.3|12665.9|12653.9|12668.4|12656.4|12663.3|12651.3|13
1630605260000|2021-09-02 17:54:20|12668.2|12656.2|12665.8|12653.8|12668.3|12656.3|12665.8|12653.8|10
1630605270000|2021-09-02 17:54:30|12665.9|12653.9|12663.3|12651.3|12665.9|12653.9|12663.3|12651.3|11
1630605280000|2021-09-02 17:54:40|12663.2|12651.2|12662|12650|12663.2|12651.2|12660.9|12648.9|8
1630605290000|2021-09-02 17:54:50|12662.1|12650.1|12662|12650|12662.1|12650.1|12660.8|12648.8|12
1630605300000|2021-09-02 17:55:00|12660.9|12648.9|12659.8|12647.8|12660.9|12648.9|12659.6|12647.6|13
1630605310000|2021-09-02 17:55:10|12660.9|12648.9|12658.5|12646.5|12661|12649|12658.5|12646.5|8
1630605320000|2021-09-02 17:55:20|12658.6|12646.6|12656.2|12644.2|12658.6|12646.6|12656.1|12644.1|13
1630605330000|2021-09-02 17:55:30|12656.3|12644.3|12656.3|12644.3|12657.5|12645.5|12656.3|12644.3|12
1630605340000|2021-09-02 17:55:40|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|12657.4|12645.4|9
1630605350000|2021-09-02 17:55:50|12658.8|12646.8|12656.4|12644.4|12658.8|12646.8|12656.4|12644.4|12
1630605360000|2021-09-02 17:56:00|12656.3|12644.3|12653.8|12641.8|12656.3|12644.3|12653.8|12641.8|14
1630605370000|2021-09-02 17:56:10|12653.9|12641.9|12653.9|12641.9|12653.9|12641.9|12653.8|12641.8|10
1630605380000|2021-09-02 17:56:20|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|12652.8|12640.8|10
1630605390000|2021-09-02 17:56:30|12651.5|12639.5|12649|12637|12651.5|12639.5|12647.8|12635.8|9
1630605400000|2021-09-02 17:56:40|12647.8|12635.8|12647.8|12635.8|12649.1|12637.1|12647.8|12635.8|13
1630605410000|2021-09-02 17:56:50|12648.9|12636.9|12649|12637|12649.1|12637.1|12647.8|12635.8|4
1630605420000|2021-09-02 17:57:00|12649.1|12637.1|12646.6|12634.6|12649.1|12637.1|12646.6|12634.6|57
1630605430000|2021-09-02 17:57:10|12646.5|12634.5|12646.5|12634.5|12646.5|12634.5|12646.5|12634.5|20
1630605440000|2021-09-02 17:57:20|12646.6|12634.6|12651.5|12639.5|12651.5|12639.5|12646.6|12634.6|18
1630605450000|2021-09-02 17:57:30|12651.6|12639.6|12651.4|12639.4|12654.1|12642.1|12649.1|12637.1|48
1630605460000|2021-09-02 17:57:40|12649.1|12637.1|12646.6|12634.6|12649.1|12637.1|12646.6|12634.6|3
1630605470000|2021-09-02 17:57:50|12649|12637|12649.1|12637.1|12649.1|12637.1|12649|12637|12
1630605480000|2021-09-02 17:58:00|12650.3|12638.3|12651.6|12639.6|12651.6|12639.6|12649.1|12637.1|7
1630605490000|2021-09-02 17:58:10|12651.4|12639.4|12651.5|12639.5|12651.5|12639.5|12646.4|12634.4|35
1630605500000|2021-09-02 17:58:20|12650.4|12638.4|12648.9|12636.9|12651.5|12639.5|12648.9|12636.9|27
1630605510000|2021-09-02 17:58:30|12648.8|12636.8|12648.8|12636.8|12648.8|12636.8|12648.8|12636.8|10
1630605520000|2021-09-02 17:58:40|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|12648.9|12636.9|2
1630605530000|2021-09-02 17:58:50|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|9
1630605540000|2021-09-02 17:59:00|12646.6|12634.6|12649|12637|12649|12637|12646.6|12634.6|35
1630605550000|2021-09-02 17:59:10|12646.6|12634.6|12646.5|12634.5|12649|12637|12646.5|12634.5|41
1630605560000|2021-09-02 17:59:20|12644.1|12632.1|12644.1|12632.1|12646.8|12634.8|12642.8|12630.8|60
1630605570000|2021-09-02 17:59:30|12645.4|12633.4|12649.1|12637.1|12651.8|12639.8|12644.1|12632.1|146
1630605580000|2021-09-02 17:59:40|12647.9|12635.9|12649.1|12637.1|12654.1|12642.1|12647.9|12635.9|143
1630605590000|2021-09-02 17:59:50|12651.6|12639.6|12654|12642|12654.1|12642.1|12651.5|12639.5|111
1630605600000|2021-09-02 18:00:00|12652.9|12640.9|12653.9|12641.9|12654.1|12642.1|12651.6|12639.6|51
1630605610000|2021-09-02 18:00:10|12651.5|12639.5|12658.8|12646.8|12658.9|12646.9|12651.4|12639.4|86
1630605620000|2021-09-02 18:00:20|12657.6|12645.6|12666|12654|12666.1|12654.1|12656.5|12644.5|36
1630605630000|2021-09-02 18:00:30|12664.8|12652.8|12661.1|12649.1|12666.1|12654.1|12661|12649|20
1630605640000|2021-09-02 18:00:40|||||||||15
1630605650000|2021-09-02 18:00:50|12661|12649|12657.4|12645.4|12661.1|12649.1|12657.4|12645.4|2
1630605660000|2021-09-02 18:01:00|12658.3|12646.3|12657.1|12645.1|12660.7|12648.7|12657.1|12645.1|14
1630605670000|2021-09-02 18:01:10|12658.3|12646.3|12658.3|12646.3|12658.3|12646.3|12657.2|12645.2|3
1630605680000|2021-09-02 18:01:20|||||||||1
1630605690000|2021-09-02 18:01:30|12657.2|12645.2|12658.4|12646.4|12658.4|12646.4|12656|12644|19
1630605710000|2021-09-02 18:01:50|12657.2|12645.2|12656.1|12644.1|12657.2|12645.2|12656|12644|9
1630605720000|2021-09-02 18:02:00|12658.5|12646.5|12658.5|12646.5|12658.6|12646.6|12657.3|12645.3|9
1630605730000|2021-09-02 18:02:10|12656.1|12644.1|12656.1|12644.1|12656.1|12644.1|12656.1|12644.1|24
1630605740000|2021-09-02 18:02:20|12654.7|12642.7|12653.5|12641.5|12654.7|12642.7|12653.4|12641.4|18
1630605750000|2021-09-02 18:02:30|12653.6|12641.6|12652.3|12640.3|12654.7|12642.7|12652.3|12640.3|5
1630605760000|2021-09-02 18:02:40|12651.2|12639.2|12654.8|12642.8|12654.8|12642.8|12651|12639|22
1630605770000|2021-09-02 18:02:50|12657.2|12645.2|12658.7|12646.7|12658.7|12646.7|12656|12644|31
1630605780000|2021-09-02 18:03:00|12657.5|12645.5|12654.9|12642.9|12657.5|12645.5|12654.9|12642.9|4
1630605790000|2021-09-02 18:03:10|12655|12643|12657.5|12645.5|12657.5|12645.5|12655|12643|7
1630605800000|2021-09-02 18:03:20|12657.4|12645.4|12657.5|12645.5|12657.5|12645.5|12657.3|12645.3|18
1630605810000|2021-09-02 18:03:30|12658.7|12646.7|12657.4|12645.4|12658.7|12646.7|12657.4|12645.4|6
1630605820000|2021-09-02 18:03:40|12658.6|12646.6|12657.4|12645.4|12658.6|12646.6|12657.4|12645.4|2
1630605830000|2021-09-02 18:03:50|12656.2|12644.2|12652.3|12640.3|12658.7|12646.7|12652.3|12640.3|47
1630605840000|2021-09-02 18:04:00|12651|12639|12653.5|12641.5|12653.5|12641.5|12651|12639|2
1630605850000|2021-09-02 18:04:10|12652.3|12640.3|12654.8|12642.8|12654.8|12642.8|12652.3|12640.3|22
1630605860000|2021-09-02 18:04:20|12654.9|12642.9|12658.6|12646.6|12658.6|12646.6|12654.8|12642.8|27
1630605870000|2021-09-02 18:04:30|12658.4|12646.4|12658.4|12646.4|12658.4|12646.4|12658.4|12646.4|30
1630605880000|2021-09-02 18:04:40|12658.5|12646.5|12664.8|12652.8|12664.8|12652.8|12658.5|12646.5|37
1630605890000|2021-09-02 18:04:50|12672.4|12652.4|12663.5|12651.5|12672.4|12656.5|12662.1|12650.1|11
1630675800000|2021-09-03 13:30:00|12694.7|12682.7|12689.4|12677.4|12707|12695|12689.4|12677.4|117
1630675810000|2021-09-03 13:30:10|12688.2|12676.2|12701.3|12689.3|12702.9|12690.9|12685.7|12673.7|74
1630675820000|2021-09-03 13:30:20|12703.7|12691.7|12706|12694|12711.2|12699.2|12703.7|12691.7|43
1630675830000|2021-09-03 13:30:30|12704.9|12692.9|12693.6|12681.6|12706.1|12694.1|12693.5|12681.5|38
1630675840000|2021-09-03 13:30:40|12694.7|12682.7|12696|12684|12702.2|12690.2|12693.5|12681.5|27
1630675850000|2021-09-03 13:30:50|12697.1|12685.1|12677.6|12665.6|12697.1|12685.1|12675.3|12663.3|77
1630675860000|2021-09-03 13:31:00|12677.4|12665.4|12670.1|12658.1|12678.8|12666.8|12670.1|12658.1|31
1630675870000|2021-09-03 13:31:10|12672.4|12660.4|12673.8|12661.8|12674.9|12662.9|12671.3|12659.3|18
1630675880000|2021-09-03 13:31:20|12672.6|12660.6|12672.4|12660.4|12674.9|12662.9|12672.4|12660.4|20
1630675890000|2021-09-03 13:31:30|12665|12653|12660.3|12648.3|12670.1|12658.1|12657.8|12645.8|58
1630675900000|2021-09-03 13:31:40|12659.2|12647.2|12659.1|12647.1|12659.2|12647.2|12656.7|12644.7|21
1630675910000|2021-09-03 13:31:50|12657.9|12645.9|12657.9|12645.9|12658|12646|12657.9|12645.9|6
1630675920000|2021-09-03 13:32:00|12655.3|12643.3|12659.4|12647.4|12659.4|12647.4|12651.7|12639.7|47
1630675930000|2021-09-03 13:32:10|12658.2|12646.2|12656.8|12644.8|12660.5|12648.5|12656.8|12644.8|13
1630675940000|2021-09-03 13:32:20|12655.5|12643.5|12648|12636|12655.5|12643.5|12648|12636|15
1630675950000|2021-09-03 13:32:30|12649.3|12637.3|12648.3|12636.3|12649.3|12637.3|12644.5|12632.5|19
1630675960000|2021-09-03 13:32:40|12649.5|12637.5|12649.6|12637.6|12652.1|12640.1|12647|12635|20
1630675970000|2021-09-03 13:32:50|12648.4|12636.4|12655.6|12643.6|12655.6|12643.6|12648.3|12636.3|13
1630675980000|2021-09-03 13:33:00|12654.5|12642.5|12659.5|12647.5|12659.5|12647.5|12654.5|12642.5|18
1630675990000|2021-09-03 13:33:10|12657|12645|12652.1|12640.1|12659.5|12647.5|12650.9|12638.9|18
1630676000000|2021-09-03 13:33:20|12653.2|12641.2|12652.1|12640.1|12653.3|12641.3|12652.1|12640.1|4
1630676010000|2021-09-03 13:33:30|12653.2|12641.2|12653.2|12641.2|12653.2|12641.2|12653.2|12641.2|2
1630676020000|2021-09-03 13:33:40|12650.8|12638.8|12647.1|12635.1|12650.8|12638.8|12647.1|12635.1|10
1630676030000|2021-09-03 13:33:50|12648.2|12636.2|12652|12640|12652|12640|12647.1|12635.1|11
1630676040000|2021-09-03 13:34:00|12653.2|12641.2|12654.5|12642.5|12654.5|12642.5|12653.2|12641.2|4
1630676050000|2021-09-03 13:34:10|12656.8|12644.8|12663.1|12651.1|12663.1|12651.1|12656.8|12644.8|17
1630676060000|2021-09-03 13:34:20|12664.3|12652.3|12663.1|12651.1|12664.3|12652.3|12661.9|12649.9|13
1630676070000|2021-09-03 13:34:30|12663.2|12651.2|12660.7|12648.7|12664.3|12652.3|12660.7|12648.7|2
1630676080000|2021-09-03 13:34:40|12660.8|12648.8|12664.4|12652.4|12665.7|12653.7|12660.8|12648.8|13
1630676090000|2021-09-03 13:34:50|12660.8|12648.8|12662|12650|12662|12650|12659.5|12647.5|24
1630676100000|2021-09-03 13:35:00|12660.8|12648.8|12661.9|12649.9|12661.9|12649.9|12659.5|12647.5|7
1630676110000|2021-09-03 13:35:10|12662|12650|12667|12655|12668.2|12656.2|12662|12650|11
1630676120000|2021-09-03 13:35:20|12666.9|12654.9|12660.9|12648.9|12668.2|12656.2|12660.9|12648.9|3
1630676130000|2021-09-03 13:35:30|12659.7|12647.7|12663.5|12651.5|12663.5|12651.5|12659.7|12647.7|17
1630676140000|2021-09-03 13:35:40|12664.7|12652.7|12664.7|12652.7|12664.7|12652.7|12664.7|12652.7|3
1630676150000|2021-09-03 13:35:50|12669.5|12657.5|12669.3|12657.3|12669.5|12657.5|12666.9|12654.9|32
1630676160000|2021-09-03 13:36:00|12668.1|12656.1|12669.3|12657.3|12669.5|12657.5|12667.1|12655.1|28
1630676170000|2021-09-03 13:36:10|12669.5|12657.5|12669.3|12657.3|12669.5|12657.5|12666.9|12654.9|15
1630676180000|2021-09-03 13:36:20|12670.5|12658.5|12668|12656|12671.6|12659.6|12668|12656|6
1630676190000|2021-09-03 13:36:30|12669.1|12657.1|12668.1|12656.1|12669.3|12657.3|12668.1|12656.1|2
1630676200000|2021-09-03 13:36:40|12669.2|12657.2|12672.8|12660.8|12672.8|12660.8|12669.2|12657.2|5
1630676210000|2021-09-03 13:36:50|12673.9|12661.9|12672.7|12660.7|12673.9|12661.9|12671.4|12659.4|5
1630676220000|2021-09-03 13:37:00|12671.5|12659.5|12670.3|12658.3|12671.5|12659.5|12670.2|12658.2|1
1630676230000|2021-09-03 13:37:10|12669.1|12657.1|12673.9|12661.9|12673.9|12661.9|12669.1|12657.1|16
1630676240000|2021-09-03 13:37:20|12672.7|12660.7|12669|12657|12672.7|12660.7|12669|12657|6
1630676250000|2021-09-03 13:37:30|12670.2|12658.2|12671.4|12659.4|12671.4|12659.4|12669|12657|7
1630676260000|2021-09-03 13:37:40|12666.4|12654.4|12667.7|12655.7|12667.7|12655.7|12666.4|12654.4|13
1630676270000|2021-09-03 13:37:50|12669.1|12657.1|12667.7|12655.7|12669.1|12657.1|12667.7|12655.7|8
1630676280000|2021-09-03 13:38:00|12664|12652|12664|12652|12664|12652|12664|12652|48
1630676290000|2021-09-03 13:38:10|12656.6|12644.6|12652.9|12640.9|12656.6|12644.6|12652.9|12640.9|33
1630676300000|2021-09-03 13:38:20|12653.1|12641.1|12657.7|12645.7|12657.7|12645.7|12651.9|12639.9|12
1630676310000|2021-09-03 13:38:30|12658|12646|12664.2|12652.2|12664.2|12652.2|12658|12646|5
1630676320000|2021-09-03 13:38:40|12663.1|12651.1|12663.1|12651.1|12664.2|12652.2|12663.1|12651.1|4
1630676330000|2021-09-03 13:38:50|12663|12651|12660.4|12648.4|12663|12651|12660.4|12648.4|5
1630676340000|2021-09-03 13:39:00|12657.9|12645.9|12656.7|12644.7|12657.9|12645.9|12656.7|12644.7|2
1630676350000|2021-09-03 13:39:10|12654.2|12642.2|12652.9|12640.9|12654.2|12642.2|12651.7|12639.7|7
1630676370000|2021-09-03 13:39:30|12653|12641|12651.4|12639.4|12653|12641|12651.4|12639.4|5
1630676380000|2021-09-03 13:39:40|12651.5|12639.5|12654|12642|12654|12642|12651.5|12639.5|6
1630676390000|2021-09-03 13:39:50|12653.9|12641.9|12650|12638|12653.9|12641.9|12648.9|12636.9|14
1630676400000|2021-09-03 13:40:00|12648.9|12636.9|12646.5|12634.5|12648.9|12636.9|12645.1|12633.1|22
1630676410000|2021-09-03 13:40:10|12649.1|12637.1|12648.9|12636.9|12649.1|12637.1|12647.7|12635.7|13
1630676420000|2021-09-03 13:40:20|12647.7|12635.7|12649|12637|12649|12637|12646.7|12634.7|13
1630676430000|2021-09-03 13:40:30|12647.7|12635.7|12653.9|12641.9|12654|12642|12647.7|12635.7|11
1630676440000|2021-09-03 13:40:40|12651.4|12639.4|12651.4|12639.4|12653.8|12641.8|12651.4|12639.4|6
1630676450000|2021-09-03 13:40:50|12652.5|12640.5|12650.2|12638.2|12652.5|12640.5|12648.9|12636.9|9
1630676460000|2021-09-03 13:41:00|12651.4|12639.4|12655.1|12643.1|12655.1|12643.1|12651.4|12639.4|11
1630676470000|2021-09-03 13:41:10|12652.8|12640.8|12651.4|12639.4|12652.8|12640.8|12651.4|12639.4|11
1630676480000|2021-09-03 13:41:20|12649.1|12637.1|12645.1|12633.1|12649.1|12637.1|12645.1|12633.1|4
1630676490000|2021-09-03 13:41:30|12646.3|12634.3|12647.7|12635.7|12648.9|12636.9|12646.3|12634.3|11
1630676500000|2021-09-03 13:41:40|12644.1|12632.1|12629.2|12617.2|12644.1|12632.1|12625.7|12613.7|60
1630676510000|2021-09-03 13:41:50|12628|12616|12631.8|12619.8|12631.8|12619.8|12628|12616|28
1630676520000|2021-09-03 13:42:00|12631.7|12619.7|12624.4|12612.4|12631.7|12619.7|12621.7|12609.7|35
1630676530000|2021-09-03 13:42:10|12626.8|12614.8|12630.3|12618.3|12630.3|12618.3|12626.8|12614.8|18
1630676540000|2021-09-03 13:42:20|12629.2|12617.2|12630.4|12618.4|12631.7|12619.7|12629.2|12617.2|19
1630676550000|2021-09-03 13:42:30|12629.2|12617.2|12631.5|12619.5|12631.5|12619.5|12629.2|12617.2|10
1630676560000|2021-09-03 13:42:40|12632.6|12620.6|12635.2|12623.2|12635.4|12623.4|12632.6|12620.6|22
1630676570000|2021-09-03 13:42:50|12632.9|12620.9|12636.8|12624.8|12636.8|12624.8|12632.9|12620.9|19
1630676580000|2021-09-03 13:43:00|12636.7|12624.7|12634.2|12622.2|12636.7|12624.7|12634.1|12622.1|5
1630676590000|2021-09-03 13:43:10|12630.4|12618.4|12634.5|12622.5|12634.5|12622.5|12630.4|12618.4|18
1630676600000|2021-09-03 13:43:20|12634.4|12622.4|12636.8|12624.8|12636.8|12624.8|12634.4|12622.4|6
1630676610000|2021-09-03 13:43:30|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|12635.6|12623.6|8
1630676620000|2021-09-03 13:43:40|12634.5|12622.5|12634.3|12622.3|12634.5|12622.5|12634.3|12622.3|4
1630676630000|2021-09-03 13:43:50|||||||||1
1630676640000|2021-09-03 13:44:00|12635.4|12623.4|12636.7|12624.7|12636.7|12624.7|12635.4|12623.4|10
1630676650000|2021-09-03 13:44:10|12638.1|12626.1|12636.9|12624.9|12638.1|12626.1|12636.8|12624.8|3
1630676660000|2021-09-03 13:44:20|12639.2|12627.2|12639.2|12627.2|12639.3|12627.3|12639.2|12627.2|8
1630676670000|2021-09-03 13:44:30|12637.9|12625.9|12639.3|12627.3|12639.3|12627.3|12634.2|12622.2|32
1630676680000|2021-09-03 13:44:40|12638.1|12626.1|12646.6|12634.6|12646.7|12634.7|12638.1|12626.1|8
1630676690000|2021-09-03 13:44:50|12649|12637|12646.6|12634.6|12650.2|12638.2|12646.6|12634.6|8
1630676700000|2021-09-03 13:45:00|12644.1|12632.1|12645.5|12633.5|12645.5|12633.5|12639.4|12627.4|12
1630676710000|2021-09-03 13:45:10|12645.4|12633.4|12646.8|12634.8|12649.2|12637.2|12644.3|12632.3|7
1630676720000|2021-09-03 13:45:20|12647.9|12635.9|12647.9|12635.9|12647.9|12635.9|12646.8|12634.8|3
1630676730000|2021-09-03 13:45:30|12649.2|12637.2|12649.4|12637.4|12650.5|12638.5|12647.9|12635.9|11
1630676740000|2021-09-03 13:45:40|12652.1|12640.1|12648.4|12636.4|12652.1|12640.1|12648.3|12636.3|3
1630676750000|2021-09-03 13:45:50|12648.5|12636.5|12648.5|12636.5|12648.5|12636.5|12648.5|12636.5|3
1630676760000|2021-09-03 13:46:00|12647.4|12635.4|12654.6|12642.6|12654.6|12642.6|12647.4|12635.4|12
1630676770000|2021-09-03 13:46:10|12655.9|12643.9|12657.1|12645.1|12657.1|12645.1|12652.2|12640.2|11
1630676780000|2021-09-03 13:46:20|12659.7|12647.7|12662.2|12650.2|12662.2|12650.2|12658.3|12646.3|10
1630676790000|2021-09-03 13:46:30|12664.6|12652.6|12664.3|12652.3|12665.7|12653.7|12661.9|12649.9|17
1630676800000|2021-09-03 13:46:40|12664.5|12652.5|12662.2|12650.2|12665.8|12653.8|12662.2|12650.2|6
1630676810000|2021-09-03 13:46:50|12663.3|12651.3|12664.7|12652.7|12664.7|12652.7|12662.2|12650.2|6
1630676820000|2021-09-03 13:47:00|12663.5|12651.5|12665.8|12653.8|12667|12655|12663.5|12651.5|11
1630676830000|2021-09-03 13:47:10|12667|12655|12668.2|12656.2|12669.5|12657.5|12667|12655|6
1630676840000|2021-09-03 13:47:20|12668.4|12656.4|12670.8|12658.8|12672|12660|12668.4|12656.4|8
1630676850000|2021-09-03 13:47:30|12670.6|12658.6|12667|12655|12670.7|12658.7|12663.3|12651.3|32
1630676860000|2021-09-03 13:47:40|12665.7|12653.7|12663.3|12651.3|12665.7|12653.7|12663.3|12651.3|8
1630676870000|2021-09-03 13:47:50|12662.2|12650.2|12663.1|12651.1|12663.3|12651.3|12660.8|12648.8|6
1630676880000|2021-09-03 13:48:00|12662|12650|12673.2|12661.2|12673.2|12661.2|12659.7|12647.7|20
1630676890000|2021-09-03 13:48:10|12669.5|12657.5|12674.7|12662.7|12674.7|12662.7|12669.5|12657.5|9
1630676900000|2021-09-03 13:48:20|12677|12665|12674.5|12662.5|12677.1|12665.1|12673.3|12661.3|15
1630676910000|2021-09-03 13:48:30|12675.8|12663.8|12669.6|12657.6|12675.8|12663.8|12669.6|12657.6|15
1630676920000|2021-09-03 13:48:40|12670.9|12658.9|12677|12665|12677|12665|12670.9|12658.9|9
1630676930000|2021-09-03 13:48:50|12675.9|12663.9|12672|12660|12675.9|12663.9|12672|12660|2
1630676940000|2021-09-03 13:49:00|12673.3|12661.3|12674.5|12662.5|12676.8|12664.8|12672.1|12660.1|20
1630676950000|2021-09-03 13:49:10|12670.7|12658.7|12669.5|12657.5|12670.7|12658.7|12669.5|12657.5|3
1630676960000|2021-09-03 13:49:20|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|12670.7|12658.7|5
1630676970000|2021-09-03 13:49:30|12669.4|12657.4|12671.9|12659.9|12671.9|12659.9|12669.4|12657.4|6
1630676980000|2021-09-03 13:49:40|12673.2|12661.2|12670.7|12658.7|12676.9|12664.9|12669.5|12657.5|7
1630676990000|2021-09-03 13:49:50|12669.5|12657.5|12671.9|12659.9|12671.9|12659.9|12669.5|12657.5|4
1630677000000|2021-09-03 13:50:00|12669.5|12657.5|12668.2|12656.2|12669.5|12657.5|12662.1|12650.1|27
1630677010000|2021-09-03 13:50:10|12668.3|12656.3|12672|12660|12672|12660|12668.3|12656.3|4
1630677020000|2021-09-03 13:50:20|12675.7|12663.7|12676.9|12664.9|12676.9|12664.9|12675.7|12663.7|2
1630677030000|2021-09-03 13:50:30|12675.7|12663.7|12679.5|12667.5|12679.5|12667.5|12674.5|12662.5|12
1630677040000|2021-09-03 13:50:40|12680.7|12668.7|12676.9|12664.9|12680.7|12668.7|12676.9|12664.9|10
1630677050000|2021-09-03 13:50:50|12674.5|12662.5|12678|12666|12679.2|12667.2|12670.7|12658.7|14
1630677060000|2021-09-03 13:51:00|12676.8|12664.8|12674.4|12662.4|12678|12666|12674.3|12662.3|10
1630677070000|2021-09-03 13:51:10|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|12674.3|12662.3|4
1630677080000|2021-09-03 13:51:20|12674.4|12662.4|12676.8|12664.8|12677|12665|12674.4|12662.4|6
1630677090000|2021-09-03 13:51:30|12669.3|12657.3|12666.9|12654.9|12669.3|12657.3|12666.9|12654.9|30
1630677100000|2021-09-03 13:51:40|12666.8|12654.8|12670.7|12658.7|12671.8|12659.8|12666.8|12654.8|8
1630677110000|2021-09-03 13:51:50|12669.5|12657.5|12667|12655|12669.5|12657.5|12667|12655|14
1630677120000|2021-09-03 13:52:00|12669.4|12657.4|12665.7|12653.7|12669.4|12657.4|12664.5|12652.5|8
1630677130000|2021-09-03 13:52:10|12664.5|12652.5|12659.5|12647.5|12664.5|12652.5|12659.5|12647.5|19
1630677140000|2021-09-03 13:52:20|12659.4|12647.4|12655.7|12643.7|12659.4|12647.4|12655.7|12643.7|55
1630677150000|2021-09-03 13:52:30|12655.5|12643.5|12656.8|12644.8|12656.8|12644.8|12654.3|12642.3|5
1630677160000|2021-09-03 13:52:40|12655.5|12643.5|12655.5|12643.5|12658|12646|12653|12641|22
1630677170000|2021-09-03 13:52:50|12654.2|12642.2|12653.2|12641.2|12654.3|12642.3|12651.8|12639.8|19
1630677180000|2021-09-03 13:53:00|12651.9|12639.9|12649.5|12637.5|12651.9|12639.9|12649.4|12637.4|5
1630677190000|2021-09-03 13:53:10|12649.4|12637.4|12654.4|12642.4|12654.4|12642.4|12649.4|12637.4|9
1630677200000|2021-09-03 13:53:20|12654.3|12642.3|12653.2|12641.2|12654.3|12642.3|12653.2|12641.2|4
1630677210000|2021-09-03 13:53:30|12654.4|12642.4|12649.5|12637.5|12654.4|12642.4|12649.5|12637.5|4
1630677220000|2021-09-03 13:53:40|12649.4|12637.4|12648.2|12636.2|12649.4|12637.4|12648.2|12636.2|11
1630677230000|2021-09-03 13:53:50|12647|12635|12650.5|12638.5|12651.9|12639.9|12647|12635|8
1630677240000|2021-09-03 13:54:00|12649.3|12637.3|12649.2|12637.2|12649.3|12637.3|12646.7|12634.7|9
1630677250000|2021-09-03 13:54:10|12648|12636|12646.8|12634.8|12648|12636|12644.3|12632.3|17
1630677260000|2021-09-03 13:54:20|12649.3|12637.3|12645.6|12633.6|12649.3|12637.3|12641.9|12629.9|31
1630677270000|2021-09-03 13:54:30|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|12644.3|12632.3|4
1630677280000|2021-09-03 13:54:40|12645.7|12633.7|12642|12630|12645.7|12633.7|12642|12630|4
1630677290000|2021-09-03 13:54:50|12643.3|12631.3|12639.7|12627.7|12643.3|12631.3|12639.7|12627.7|8
1630677300000|2021-09-03 13:55:00|12640.9|12628.9|12639.6|12627.6|12640.9|12628.9|12639.6|12627.6|6
1630677310000|2021-09-03 13:55:10|12639.5|12627.5|12629.8|12617.8|12639.5|12627.5|12627.3|12615.3|14
1630677320000|2021-09-03 13:55:20|12629.9|12617.9|12629.9|12617.9|12631.1|12619.1|12629.9|12617.9|7
1630677330000|2021-09-03 13:55:30|12631.1|12619.1|12632.2|12620.2|12632.3|12620.3|12629.8|12617.8|31
1630677340000|2021-09-03 13:55:40|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|4
1630677350000|2021-09-03 13:55:50|12628.6|12616.6|12629.8|12617.8|12629.8|12617.8|12627.4|12615.4|27
1630677360000|2021-09-03 13:56:00|12627.6|12615.6|12626.5|12614.5|12628.8|12616.8|12626.5|12614.5|47
1630677370000|2021-09-03 13:56:10|12627.7|12615.7|12625|12613|12627.7|12615.7|12625|12613|9
1630677380000|2021-09-03 13:56:20|12626.3|12614.3|12623.6|12611.6|12626.3|12614.3|12623.6|12611.6|18
1630677390000|2021-09-03 13:56:30|12624.8|12612.8|12620.1|12608.1|12624.8|12612.8|12620|12608|41
1630677400000|2021-09-03 13:56:40|12621.4|12609.4|12623.8|12611.8|12623.8|12611.8|12621.4|12609.4|8
1630677410000|2021-09-03 13:56:50|12625.1|12613.1|12625.1|12613.1|12625.1|12613.1|12625.1|12613.1|0
1630677420000|2021-09-03 13:57:00|12622.6|12610.6|12622.7|12610.7|12625.1|12613.1|12622.6|12610.6|9
1630677430000|2021-09-03 13:57:10|12623.8|12611.8|12622.7|12610.7|12623.8|12611.8|12622.7|12610.7|9
1630677440000|2021-09-03 13:57:20|12623.8|12611.8|12627.8|12615.8|12627.8|12615.8|12622.7|12610.7|20
1630677450000|2021-09-03 13:57:30|12627.9|12615.9|12630.3|12618.3|12630.3|12618.3|12627.8|12615.8|20
1630677460000|2021-09-03 13:57:40|12630.4|12618.4|12630.4|12618.4|12631.6|12619.6|12630.4|12618.4|10
1630677470000|2021-09-03 13:57:50|||||||||2
1630677480000|2021-09-03 13:58:00|12627.9|12615.9|12625.4|12613.4|12627.9|12615.9|12624.1|12612.1|4
1630677490000|2021-09-03 13:58:10|12626.6|12614.6|12626.7|12614.7|12627.9|12615.9|12625.5|12613.5|19
1630677500000|2021-09-03 13:58:20|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|12626.8|12614.8|0
1630677510000|2021-09-03 13:58:30|12628.1|12616.1|12629.2|12617.2|12630.4|12618.4|12628.1|12616.1|18
1630677520000|2021-09-03 13:58:40|||||||||1
1630677530000|2021-09-03 13:58:50|12629.3|12617.3|12628|12616|12629.3|12617.3|12626.7|12614.7|11
1630677540000|2021-09-03 13:59:00|12629.2|12617.2|12633|12621|12633|12621|12629.2|12617.2|28
1630677550000|2021-09-03 13:59:10|||||||||2
1630677560000|2021-09-03 13:59:20|||||||||2
1630677570000|2021-09-03 13:59:30|12633.1|12621.1|12635.5|12623.5|12635.5|12623.5|12633|12621|14
1630677580000|2021-09-03 13:59:40|12635.4|12623.4|12633.3|12621.3|12635.7|12623.7|12633.1|12621.1|16
1630677590000|2021-09-03 13:59:50|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12630.8|12618.8|6
1630677600000|2021-09-03 14:00:00|12629.4|12617.4|12628.3|12616.3|12629.5|12617.5|12625.9|12613.9|128
1630677610000|2021-09-03 14:00:10|12629.6|12617.6|12632|12620|12632|12620|12629.6|12617.6|26
1630677620000|2021-09-03 14:00:20|12630.8|12618.8|12635.6|12623.6|12635.6|12623.6|12630.8|12618.8|20
1630677630000|2021-09-03 14:00:30|12635.7|12623.7|12635.6|12623.6|12639.5|12627.5|12635.6|12623.6|91
1630677640000|2021-09-03 14:00:40|12635.7|12623.7|12635.7|12623.7|12636.8|12624.8|12635.7|12623.7|3
1630677650000|2021-09-03 14:00:50|||||||||5
1630677660000|2021-09-03 14:01:00|12633.4|12621.4|12625.7|12613.7|12634.3|12622.3|12625.7|12613.7|15
1630677670000|2021-09-03 14:01:10|12626.8|12614.8|12628.2|12616.2|12628.2|12616.2|12626.8|12614.8|5
1630677680000|2021-09-03 14:01:20|12628.1|12616.1|12630.7|12618.7|12630.7|12618.7|12628.1|12616.1|10
1630677690000|2021-09-03 14:01:30|12629.6|12617.6|12629.5|12617.5|12630.8|12618.8|12629.5|12617.5|7
1630677700000|2021-09-03 14:01:40|12630.8|12618.8|12633.3|12621.3|12633.4|12621.4|12630.8|12618.8|12
1630677710000|2021-09-03 14:01:50|12634.4|12622.4|12633.3|12621.3|12635.8|12623.8|12633.3|12621.3|16
1630677720000|2021-09-03 14:02:00|12634.4|12622.4|12632|12620|12634.4|12622.4|12631.9|12619.9|5
1630677730000|2021-09-03 14:02:10|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|12630.9|12618.9|3
1630677740000|2021-09-03 14:02:20|12632|12620|12625.7|12613.7|12632|12620|12625.7|12613.7|10
1630677750000|2021-09-03 14:02:30|12628.2|12616.2|12626.9|12614.9|12628.2|12616.2|12626.9|12614.9|7
1630677760000|2021-09-03 14:02:40|12629.3|12617.3|12633.1|12621.1|12633.1|12621.1|12629.3|12617.3|46
1630677770000|2021-09-03 14:02:50|12633.2|12621.2|12633.1|12621.1|12633.2|12621.2|12633.1|12621.1|0
1630677780000|2021-09-03 14:03:00|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|5
1630677790000|2021-09-03 14:03:10|12635.6|12623.6|12638.2|12626.2|12638.2|12626.2|12635.6|12623.6|22
1630677800000|2021-09-03 14:03:20|||||||||1
1630677810000|2021-09-03 14:03:30|12636.9|12624.9|12632|12620|12636.9|12624.9|12632|12620|16
1630677820000|2021-09-03 14:03:40|12630.7|12618.7|12633.2|12621.2|12633.2|12621.2|12629.6|12617.6|4
1630677830000|2021-09-03 14:03:50|12635.7|12623.7|12635.8|12623.8|12638.1|12626.1|12635.7|12623.7|11
1630677840000|2021-09-03 14:04:00|12635.7|12623.7|12630.8|12618.8|12635.7|12623.7|12630.8|12618.8|5
1630677850000|2021-09-03 14:04:10|12630.9|12618.9|12633.2|12621.2|12633.2|12621.2|12630.8|12618.8|5
1630677860000|2021-09-03 14:04:20|||||||||11
1630677870000|2021-09-03 14:04:30|12631.9|12619.9|12630.8|12618.8|12631.9|12619.9|12630.8|12618.8|8
1630677880000|2021-09-03 14:04:40|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|1
1630677890000|2021-09-03 14:04:50|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12
1630677900000|2021-09-03 14:05:00|12630.7|12618.7|12620.7|12608.7|12630.7|12618.7|12620.7|12608.7|58
1630677910000|2021-09-03 14:05:10|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|6
1630677920000|2021-09-03 14:05:20|12622|12610|12622|12610|12622|12610|12622|12610|25
1630677930000|2021-09-03 14:05:30|12620.9|12608.9|12620.6|12608.6|12622|12610|12620.5|12608.5|61
1630677940000|2021-09-03 14:05:40|12620.7|12608.7|12620.7|12608.7|12620.7|12608.7|12618.3|12606.3|8
1630677950000|2021-09-03 14:05:50|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|4
1630677960000|2021-09-03 14:06:00|12619.5|12607.5|12614.5|12602.5|12619.5|12607.5|12613.1|12601.1|59
1630677970000|2021-09-03 14:06:10|12615.7|12603.7|12613.2|12601.2|12616.9|12604.9|12613.2|12601.2|15
1630677980000|2021-09-03 14:06:20|||||||||1
1630677990000|2021-09-03 14:06:30|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|9
1630678000000|2021-09-03 14:06:40|12618.1|12606.1|12616.9|12604.9|12618.2|12606.2|12616.9|12604.9|18
1630678010000|2021-09-03 14:06:50|12615.5|12603.5|12613|12601|12615.5|12603.5|12613|12601|24
1630678020000|2021-09-03 14:07:00|12614.4|12602.4|12615.5|12603.5|12615.5|12603.5|12613.1|12601.1|9
1630678030000|2021-09-03 14:07:10|12616.9|12604.9|12618|12606|12618|12606|12615.5|12603.5|21
1630678040000|2021-09-03 14:07:20|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|9
1630678050000|2021-09-03 14:07:30|12613.2|12601.2|12613.2|12601.2|12613.2|12601.2|12613.2|12601.2|6
1630678060000|2021-09-03 14:07:40|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|12615.6|12603.6|30
1630678070000|2021-09-03 14:07:50|12615.7|12603.7|12615.6|12603.6|12618|12606|12614.4|12602.4|28
1630678080000|2021-09-03 14:08:00|12617.9|12605.9|12615.5|12603.5|12617.9|12605.9|12613.2|12601.2|21
1630678090000|2021-09-03 14:08:10|12612.9|12600.9|12612.9|12600.9|12612.9|12600.9|12612.8|12600.8|18
1630678100000|2021-09-03 14:08:20|12612.8|12600.8|12612.6|12600.6|12612.8|12600.8|12612.6|12600.6|31
1630678110000|2021-09-03 14:08:30|||||||||6
1630678120000|2021-09-03 14:08:40|12615.1|12603.1|12617.7|12605.7|12617.7|12605.7|12615.1|12603.1|15
1630678130000|2021-09-03 14:08:50|12616.4|12604.4|12616.4|12604.4|12616.4|12604.4|12616.4|12604.4|4
1630678140000|2021-09-03 14:09:00|12615.2|12603.2|12615.4|12603.4|12615.4|12603.4|12614.1|12602.1|18
1630678150000|2021-09-03 14:09:10|12615.5|12603.5|12619.1|12607.1|12620.3|12608.3|12615.5|12603.5|14
1630678160000|2021-09-03 14:09:20|12617.8|12605.8|12617.8|12605.8|12619.1|12607.1|12617.8|12605.8|6
1630678170000|2021-09-03 14:09:30|12620.3|12608.3|12621.6|12609.6|12622.8|12610.8|12620.3|12608.3|19
1630678180000|2021-09-03 14:09:40|12621.7|12609.7|12623.9|12611.9|12623.9|12611.9|12621.7|12609.7|28
1630678190000|2021-09-03 14:09:50|12625.1|12613.1|12626.4|12614.4|12626.4|12614.4|12625.1|12613.1|19
1630678200000|2021-09-03 14:10:00|12627.5|12615.5|12628.7|12616.7|12630.1|12618.1|12627.5|12615.5|10
1630678210000|2021-09-03 14:10:10|12630|12618|12635|12623|12635|12623|12630|12618|20
1630678220000|2021-09-03 14:10:20|12636.3|12624.3|12637.5|12625.5|12640|12628|12636.2|12624.2|9
1630678230000|2021-09-03 14:10:30|12637.6|12625.6|12642.5|12630.5|12642.5|12630.5|12637.6|12625.6|6
1630678240000|2021-09-03 14:10:40|12640|12628|12637.5|12625.5|12642.5|12630.5|12636.2|12624.2|38
1630678250000|2021-09-03 14:10:50|12636.2|12624.2|12635|12623|12637.5|12625.5|12632.5|12620.5|7
1630678260000|2021-09-03 14:11:00|12631.3|12619.3|12628.8|12616.8|12631.3|12619.3|12628.8|12616.8|3
1630678280000|2021-09-03 14:11:20|12630|12618|12632.6|12620.6|12632.7|12620.7|12630|12618|7
1630678290000|2021-09-03 14:11:30|12632.7|12620.7|12633.9|12621.9|12633.9|12621.9|12632.7|12620.7|2
1630678300000|2021-09-03 14:11:40|12632.7|12620.7|12630.5|12618.5|12632.7|12620.7|12630.4|12618.4|6
1630678310000|2021-09-03 14:11:50|12630.4|12618.4|12634.1|12622.1|12634.1|12622.1|12630.4|12618.4|11
1630678320000|2021-09-03 14:12:00|12633|12621|12635.5|12623.5|12635.5|12623.5|12632.9|12620.9|6
1630678330000|2021-09-03 14:12:10|12638|12626|12637.9|12625.9|12638|12626|12637.9|12625.9|3
1630678340000|2021-09-03 14:12:20|||||||||4
1630678350000|2021-09-03 14:12:30|12638|12626|12636.6|12624.6|12638|12626|12636.6|12624.6|18
1630678360000|2021-09-03 14:12:40|12635.4|12623.4|12635.4|12623.4|12635.4|12623.4|12635.4|12623.4|0
1630678370000|2021-09-03 14:12:50|12636.8|12624.8|12635.4|12623.4|12636.8|12624.8|12633.1|12621.1|9
1630678380000|2021-09-03 14:13:00|12636.6|12624.6|12640.4|12628.4|12640.4|12628.4|12635.4|12623.4|8
1630678390000|2021-09-03 14:13:10|12637.9|12625.9|12640.4|12628.4|12640.4|12628.4|12637.9|12625.9|4
1630678400000|2021-09-03 14:13:20|12637.9|12625.9|12635.4|12623.4|12637.9|12625.9|12635.4|12623.4|14
1630678410000|2021-09-03 14:13:30|12635.5|12623.5|12640.4|12628.4|12640.4|12628.4|12635.5|12623.5|6
1630678420000|2021-09-03 14:13:40|12637.9|12625.9|12637.7|12625.7|12637.9|12625.9|12637.7|12625.7|10
1630678430000|2021-09-03 14:13:50|12635.4|12623.4|12637.7|12625.7|12640.2|12628.2|12635.4|12623.4|23
1630678440000|2021-09-03 14:14:00|12635.3|12623.3|12632.8|12620.8|12635.3|12623.3|12632.8|12620.8|7
1630678450000|2021-09-03 14:14:10|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|1
1630678470000|2021-09-03 14:14:30|12637.7|12625.7|12638.9|12626.9|12638.9|12626.9|12637.7|12625.7|9
1630678480000|2021-09-03 14:14:40|12640.2|12628.2|12641.4|12629.4|12641.4|12629.4|12640.2|12628.2|0
1630678490000|2021-09-03 14:14:50|12640.2|12628.2|12637.8|12625.8|12641.4|12629.4|12637.8|12625.8|5
1630678500000|2021-09-03 14:15:00|12636.5|12624.5|12635.4|12623.4|12637.9|12625.9|12635.4|12623.4|8
1630678510000|2021-09-03 14:15:10|12635.3|12623.3|12635.3|12623.3|12636.4|12624.4|12635.3|12623.3|10
1630678520000|2021-09-03 14:15:20|12637.7|12625.7|12635.2|12623.2|12637.7|12625.7|12635.2|12623.2|5
1630678530000|2021-09-03 14:15:30|12632.8|12620.8|12635.2|12623.2|12635.3|12623.3|12632.8|12620.8|8
1630678540000|2021-09-03 14:15:40|12635.3|12623.3|12635|12623|12637.7|12625.7|12635|12623|15
1630678550000|2021-09-03 14:15:50|12633.6|12621.6|12632.5|12620.5|12633.6|12621.6|12632.5|12620.5|23
1630678560000|2021-09-03 14:16:00|12632.6|12620.6|12627.7|12615.7|12632.7|12620.7|12627.6|12615.6|9
1630678570000|2021-09-03 14:16:10|12627.6|12615.6|12627.6|12615.6|12628.7|12616.7|12627.6|12615.6|3
1630678580000|2021-09-03 14:16:20|12628.8|12616.8|12627.6|12615.6|12628.8|12616.8|12627.5|12615.5|9
1630678590000|2021-09-03 14:16:30|12626.4|12614.4|12623.9|12611.9|12626.4|12614.4|12623.9|12611.9|8
1630678600000|2021-09-03 14:16:40|12622.8|12610.8|12622.8|12610.8|12622.8|12610.8|12621.5|12609.5|0
1630678610000|2021-09-03 14:16:50|12623.9|12611.9|12622.8|12610.8|12623.9|12611.9|12622.8|12610.8|3
1630678620000|2021-09-03 14:17:00|12620.5|12608.5|12621.5|12609.5|12621.6|12609.6|12620.5|12608.5|9
1630678630000|2021-09-03 14:17:10|12620.4|12608.4|12618|12606|12620.4|12608.4|12618|12606|2
1630678640000|2021-09-03 14:17:20|12615.7|12603.7|12615.6|12603.6|12615.7|12603.7|12615.6|12603.6|18
1630678650000|2021-09-03 14:17:30|12615.5|12603.5|12616.6|12604.6|12616.6|12604.6|12613|12601|9
1630678660000|2021-09-03 14:17:40|12615.4|12603.4|12616.5|12604.5|12617.7|12605.7|12615.4|12603.4|14
1630678670000|2021-09-03 14:17:50|12617.7|12605.7|12620.2|12608.2|12620.2|12608.2|12617.7|12605.7|14
1630678680000|2021-09-03 14:18:00|12619.1|12607.1|12622.7|12610.7|12622.7|12610.7|12619|12607|9
1630678690000|2021-09-03 14:18:10|12625.2|12613.2|12622.7|12610.7|12625.2|12613.2|12621.5|12609.5|8
1630678700000|2021-09-03 14:18:20|||||||||6
1630678710000|2021-09-03 14:18:30|12620.2|12608.2|12619|12607|12620.2|12608.2|12619|12607|3
1630678720000|2021-09-03 14:18:40|||||||||3
1630678730000|2021-09-03 14:18:50|12617.7|12605.7|12616.5|12604.5|12617.7|12605.7|12616.5|12604.5|12
1630678740000|2021-09-03 14:19:00|12617.7|12605.7|12616.5|12604.5|12617.7|12605.7|12615.2|12603.2|6
1630678750000|2021-09-03 14:19:10|12617.7|12605.7|12616.5|12604.5|12617.7|12605.7|12616.5|12604.5|5
1630678760000|2021-09-03 14:19:20|12615.2|12603.2|12616.5|12604.5|12616.5|12604.5|12615.2|12603.2|7
1630678770000|2021-09-03 14:19:30|||||||||1
1630678780000|2021-09-03 14:19:40|||||||||2
1630678800000|2021-09-03 14:20:00|12615.2|12603.2|12622.6|12610.6|12622.6|12610.6|12615.2|12603.2|16
1630678810000|2021-09-03 14:20:10|12625.1|12613.1|12625|12613|12625.2|12613.2|12624|12612|20
1630678820000|2021-09-03 14:20:20|12625.1|12613.1|12635.3|12623.3|12635.3|12623.3|12625|12613|13
1630678830000|2021-09-03 14:20:30|12636.5|12624.5|12636.5|12624.5|12637.7|12625.7|12636.5|12624.5|9
1630678840000|2021-09-03 14:20:40|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|12637.7|12625.7|0
1630678850000|2021-09-03 14:20:50|12636.4|12624.4|12636.4|12624.4|12636.4|12624.4|12636.4|12624.4|5
1630678860000|2021-09-03 14:21:00|12635.2|12623.2|12635.1|12623.1|12635.2|12623.2|12630.2|12618.2|21
1630678870000|2021-09-03 14:21:10|12637.6|12625.6|12640|12628|12640|12628|12637.5|12625.5|6
1630678890000|2021-09-03 14:21:30|12638.8|12626.8|12637.6|12625.6|12638.8|12626.8|12637.6|12625.6|2
1630678900000|2021-09-03 14:21:40|12640|12628|12637.5|12625.5|12640|12628|12637.5|12625.5|10
1630678920000|2021-09-03 14:22:00|12637.4|12625.4|12633.6|12621.6|12639.8|12627.8|12633.6|12621.6|12
1630678930000|2021-09-03 14:22:10|||||||||2
1630678940000|2021-09-03 14:22:20|12633.7|12621.7|12633.7|12621.7|12633.7|12621.7|12633.7|12621.7|4
1630678950000|2021-09-03 14:22:30|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|0
1630678960000|2021-09-03 14:22:40|12633.7|12621.7|12632.4|12620.4|12633.7|12621.7|12632.4|12620.4|3
1630678970000|2021-09-03 14:22:50|12627.4|12615.4|12627.4|12615.4|12627.4|12615.4|12627.4|12615.4|7
1630678980000|2021-09-03 14:23:00|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|1
1630678990000|2021-09-03 14:23:10|12626.3|12614.3|12626.2|12614.2|12626.3|12614.3|12626.2|12614.2|2
1630679000000|2021-09-03 14:23:20|12625|12613|12626.3|12614.3|12627.4|12615.4|12625|12613|4
1630679010000|2021-09-03 14:23:30|12627.4|12615.4|12627.4|12615.4|12628.6|12616.6|12624.9|12612.9|7
1630679020000|2021-09-03 14:23:40|12628.6|12616.6|12624.9|12612.9|12628.6|12616.6|12624.9|12612.9|4
1630679030000|2021-09-03 14:23:50|12626.2|12614.2|12626.3|12614.3|12626.3|12614.3|12626.2|12614.2|4
1630679040000|2021-09-03 14:24:00|12625.1|12613.1|12622.6|12610.6|12625.1|12613.1|12621.4|12609.4|28
1630679050000|2021-09-03 14:24:10|12623.8|12611.8|12631.5|12619.5|12631.5|12619.5|12623.8|12611.8|10
1630679060000|2021-09-03 14:24:20|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|12635.1|12623.1|9
1630679070000|2021-09-03 14:24:30|12637.8|12625.8|12639.1|12627.1|12639.1|12627.1|12637.8|12625.8|12
1630679080000|2021-09-03 14:24:40|12637.8|12625.8|12632.8|12620.8|12637.8|12625.8|12632.8|12620.8|7
1630679090000|2021-09-03 14:24:50|12631.6|12619.6|12632.8|12620.8|12632.8|12620.8|12631.6|12619.6|4
1630679100000|2021-09-03 14:25:00|12631.5|12619.5|12630.4|12618.4|12631.5|12619.5|12630.4|12618.4|4
1630679110000|2021-09-03 14:25:10|12632.8|12620.8|12632.9|12620.9|12635.3|12623.3|12632.8|12620.8|13
1630679120000|2021-09-03 14:25:20|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|0
1630679130000|2021-09-03 14:25:30|12629.1|12617.1|12627.9|12615.9|12629.1|12617.1|12627.9|12615.9|2
1630679140000|2021-09-03 14:25:40|12629|12617|12626.6|12614.6|12629|12617|12626.6|12614.6|4
1630679150000|2021-09-03 14:25:50|12624|12612|12625.4|12613.4|12625.4|12613.4|12624|12612|10
1630679160000|2021-09-03 14:26:00|12624|12612|12626.6|12614.6|12626.6|12614.6|12621.6|12609.6|16
1630679170000|2021-09-03 14:26:10|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|12626.6|12614.6|5
1630679190000|2021-09-03 14:26:30|12628|12616|12627.9|12615.9|12628|12616|12627.9|12615.9|0
1630679200000|2021-09-03 14:26:40|12628|12616|12630.5|12618.5|12630.5|12618.5|12628|12616|7
1630679210000|2021-09-03 14:26:50|12629.1|12617.1|12629.1|12617.1|12629.1|12617.1|12627.9|12615.9|10
1630679220000|2021-09-03 14:27:00|12626.8|12614.8|12625.4|12613.4|12626.8|12614.8|12625.4|12613.4|4
1630679230000|2021-09-03 14:27:10|||||||||6
1630679240000|2021-09-03 14:27:20|12624.2|12612.2|12622.7|12610.7|12624.2|12612.2|12621.5|12609.5|15
1630679250000|2021-09-03 14:27:30|12622.8|12610.8|12621.5|12609.5|12622.8|12610.8|12621.5|12609.5|1
1630679260000|2021-09-03 14:27:40|12625.3|12613.3|12624|12612|12625.3|12613.3|12624|12612|8
1630679270000|2021-09-03 14:27:50|||||||||3
1630679280000|2021-09-03 14:28:00|12624.1|12612.1|12624.1|12612.1|12624.1|12612.1|12624.1|12612.1|3
1630679290000|2021-09-03 14:28:10|12622.8|12610.8|12624|12612|12624|12612|12622.8|12610.8|3
1630679300000|2021-09-03 14:28:20|12622.9|12610.9|12624|12612|12624|12612|12622.9|12610.9|3
1630679310000|2021-09-03 14:28:30|||||||||1
1630679320000|2021-09-03 14:28:40|||||||||2
1630679330000|2021-09-03 14:28:50|12622.9|12610.9|12623|12611|12623|12611|12620.5|12608.5|24
1630679340000|2021-09-03 14:29:00|12625.5|12613.5|12624.2|12612.2|12625.5|12613.5|12623|12611|18
1630679350000|2021-09-03 14:29:10|||||||||1
1630679360000|2021-09-03 14:29:20|12624.3|12612.3|12624.3|12612.3|12624.3|12612.3|12624.3|12612.3|0
1630679380000|2021-09-03 14:29:40|12627.9|12615.9|12626.8|12614.8|12628|12616|12626.8|12614.8|7
1630679390000|2021-09-03 14:29:50|12628|12616|12630.5|12618.5|12630.5|12618.5|12628|12616|5
1630679400000|2021-09-03 14:30:00|12629.2|12617.2|12630.5|12618.5|12631.7|12619.7|12629.2|12617.2|11
1630679410000|2021-09-03 14:30:10|||||||||2
1630679420000|2021-09-03 14:30:20|||||||||1
1630679430000|2021-09-03 14:30:30|12631.7|12619.7|12630.5|12618.5|12631.7|12619.7|12630.5|12618.5|6
1630679440000|2021-09-03 14:30:40|12632.7|12620.7|12630.3|12618.3|12632.8|12620.8|12630.3|12618.3|58
1630679450000|2021-09-03 14:30:50|||||||||7
1630679460000|2021-09-03 14:31:00|||||||||5
1630679470000|2021-09-03 14:31:10|||||||||6
1630679480000|2021-09-03 14:31:20|||||||||1
1630679490000|2021-09-03 14:31:30|||||||||4
1630679500000|2021-09-03 14:31:40|12630.4|12618.4|12632.7|12620.7|12632.7|12620.7|12630.4|12618.4|42
1630679510000|2021-09-03 14:31:50|12632.8|12620.8|12631.6|12619.6|12632.8|12620.8|12630.3|12618.3|10
1630679520000|2021-09-03 14:32:00|12630.4|12618.4|12632.8|12620.8|12632.8|12620.8|12630.4|12618.4|3
1630679530000|2021-09-03 14:32:10|12635.3|12623.3|12632.9|12620.9|12635.3|12623.3|12632.9|12620.9|9
1630679540000|2021-09-03 14:32:20|||||||||2
1630679550000|2021-09-03 14:32:30|12635.3|12623.3|12639.1|12627.1|12639.1|12627.1|12635.2|12623.2|22
1630679560000|2021-09-03 14:32:40|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|0
1630679570000|2021-09-03 14:32:50|||||||||3
1630679580000|2021-09-03 14:33:00|12640.4|12628.4|12640.3|12628.3|12642.8|12630.8|12640.3|12628.3|7
1630679590000|2021-09-03 14:33:10|12640.4|12628.4|12641.8|12629.8|12643|12631|12640.4|12628.4|23
1630679600000|2021-09-03 14:33:20|12644.2|12632.2|12640.4|12628.4|12644.2|12632.2|12640.4|12628.4|12
1630679630000|2021-09-03 14:33:50|||||||||6
1630679640000|2021-09-03 14:34:00|12640.3|12628.3|12640.4|12628.4|12640.4|12628.4|12640.3|12628.3|10
1630679650000|2021-09-03 14:34:10|12641.6|12629.6|12642.8|12630.8|12642.8|12630.8|12641.6|12629.6|3
1630679660000|2021-09-03 14:34:20|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|12645.1|12633.1|11
1630679670000|2021-09-03 14:34:30|12645.2|12633.2|12650.1|12638.1|12650.1|12638.1|12645.2|12633.2|19
1630679680000|2021-09-03 14:34:40|12647.6|12635.6|12650.1|12638.1|12650.1|12638.1|12647.6|12635.6|9
1630679690000|2021-09-03 14:34:50|12651.4|12639.4|12658.7|12646.7|12658.8|12646.8|12651.4|12639.4|28
1630679700000|2021-09-03 14:35:00|12659.8|12647.8|12667.4|12655.4|12667.4|12655.4|12657.6|12645.6|40
1630679710000|2021-09-03 14:35:10|12665|12653|12662.5|12650.5|12665|12653|12662.5|12650.5|19
1630679720000|2021-09-03 14:35:20|12660.1|12648.1|12657.7|12645.7|12661.4|12649.4|12656.4|12644.4|13
1630679730000|2021-09-03 14:35:30|12658.9|12646.9|12655.1|12643.1|12660.1|12648.1|12655.1|12643.1|18
1630679740000|2021-09-03 14:35:40|12652.6|12640.6|12656.4|12644.4|12656.4|12644.4|12652.6|12640.6|9
1630679750000|2021-09-03 14:35:50|12655.2|12643.2|12656.4|12644.4|12656.4|12644.4|12655.1|12643.1|3
1630679760000|2021-09-03 14:36:00|12657.6|12645.6|12656.3|12644.3|12657.6|12645.6|12656.3|12644.3|3
1630679770000|2021-09-03 14:36:10|12657.4|12645.4|12656.4|12644.4|12657.4|12645.4|12652.6|12640.6|11
1630679780000|2021-09-03 14:36:20|12655.1|12643.1|12655.2|12643.2|12655.2|12643.2|12655.1|12643.1|3
1630679790000|2021-09-03 14:36:30|12657.8|12645.8|12660.1|12648.1|12660.1|12648.1|12657.8|12645.8|5
1630679800000|2021-09-03 14:36:40|12655.2|12643.2|12657.7|12645.7|12659|12647|12655.2|12643.2|2
1630679810000|2021-09-03 14:36:50|12658.9|12646.9|12655.3|12643.3|12658.9|12646.9|12655.3|12643.3|6
1630679820000|2021-09-03 14:37:00|12652.8|12640.8|12652.8|12640.8|12652.9|12640.9|12650.5|12638.5|5
1630679830000|2021-09-03 14:37:10|12652.6|12640.6|12650.2|12638.2|12652.7|12640.7|12650.2|12638.2|31
1630679840000|2021-09-03 14:37:20|12650.3|12638.3|12652.7|12640.7|12652.7|12640.7|12650.2|12638.2|6
1630679850000|2021-09-03 14:37:30|12655.1|12643.1|12652.7|12640.7|12655.3|12643.3|12652.7|12640.7|3
1630679860000|2021-09-03 14:37:40|12655.2|12643.2|12654.1|12642.1|12655.2|12643.2|12654.1|12642.1|7
1630679870000|2021-09-03 14:37:50|12654|12642|12650.3|12638.3|12654|12642|12650.3|12638.3|4
1630679880000|2021-09-03 14:38:00|12649|12637|12647.8|12635.8|12650.2|12638.2|12647.8|12635.8|14
1630679890000|2021-09-03 14:38:10|12648|12636|12648|12636|12648|12636|12648|12636|0
1630679900000|2021-09-03 14:38:20|12650.4|12638.4|12654.2|12642.2|12654.2|12642.2|12650.4|12638.4|9
1630679910000|2021-09-03 14:38:30|12653|12641|12652.9|12640.9|12653|12641|12652.8|12640.8|2
1630679920000|2021-09-03 14:38:40|12651.6|12639.6|12650.4|12638.4|12651.6|12639.6|12648|12636|12
1630679930000|2021-09-03 14:38:50|12650.5|12638.5|12650.5|12638.5|12650.5|12638.5|12650.5|12638.5|0
1630679940000|2021-09-03 14:39:00|12649.3|12637.3|12648.1|12636.1|12649.3|12637.3|12648.1|12636.1|12
1630679950000|2021-09-03 14:39:10|12650.5|12638.5|12648.1|12636.1|12650.5|12638.5|12648.1|12636.1|3
1630679960000|2021-09-03 14:39:20|12650.5|12638.5|12649.3|12637.3|12650.5|12638.5|12649.3|12637.3|5
1630679970000|2021-09-03 14:39:30|12648|12636|12645.7|12633.7|12648|12636|12645.6|12633.6|5
1630679980000|2021-09-03 14:39:40|12645.6|12633.6|12644.5|12632.5|12645.7|12633.7|12644.4|12632.4|2
1630679990000|2021-09-03 14:39:50|12644.4|12632.4|12643.3|12631.3|12644.5|12632.5|12643.3|12631.3|2
1630680000000|2021-09-03 14:40:00|12642.1|12630.1|12642.2|12630.2|12644.6|12632.6|12642.1|12630.1|34
1630680010000|2021-09-03 14:40:10|12643.4|12631.4|12642.2|12630.2|12643.4|12631.4|12641.1|12629.1|3
1630680020000|2021-09-03 14:40:20|12641.1|12629.1|12641|12629|12641.2|12629.2|12641|12629|26
1630680030000|2021-09-03 14:40:30|12638.7|12626.7|12639.8|12627.8|12641.1|12629.1|12638.7|12626.7|10
1630680040000|2021-09-03 14:40:40|12638.7|12626.7|12639.9|12627.9|12641.2|12629.2|12638.7|12626.7|21
1630680050000|2021-09-03 14:40:50|12641.1|12629.1|12639.9|12627.9|12641.2|12629.2|12639.9|12627.9|12
1630680060000|2021-09-03 14:41:00|12638.8|12626.8|12642.3|12630.3|12643.5|12631.5|12638.4|12626.4|41
1630680070000|2021-09-03 14:41:10|12641.2|12629.2|12643.5|12631.5|12643.5|12631.5|12641.1|12629.1|19
1630680080000|2021-09-03 14:41:20|12643.4|12631.4|12637.3|12625.3|12643.4|12631.4|12637.2|12625.2|34
1630680090000|2021-09-03 14:41:30|12637.4|12625.4|12636.2|12624.2|12638.6|12626.6|12636.2|12624.2|6
1630680100000|2021-09-03 14:41:40|12636.1|12624.1|12636|12624|12636.1|12624.1|12636|12624|0
1630680110000|2021-09-03 14:41:50|12636.2|12624.2|12632.3|12620.3|12636.2|12624.2|12632.3|12620.3|15
1630680120000|2021-09-03 14:42:00|12633.5|12621.5|12632.1|12620.1|12633.5|12621.5|12630.8|12618.8|20
1630680130000|2021-09-03 14:42:10|12633.3|12621.3|12630.9|12618.9|12633.3|12621.3|12630.8|12618.8|9
1630680140000|2021-09-03 14:42:20|12632|12620|12635.8|12623.8|12635.8|12623.8|12632|12620|10
1630680150000|2021-09-03 14:42:30|12637.1|12625.1|12638.3|12626.3|12638.3|12626.3|12636|12624|10
1630680160000|2021-09-03 14:42:40|12637.1|12625.1|12638.2|12626.2|12638.3|12626.3|12635.8|12623.8|14
1630680170000|2021-09-03 14:42:50|12636.8|12624.8|12633.3|12621.3|12636.8|12624.8|12633.3|12621.3|3
1630680180000|2021-09-03 14:43:00|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12630.8|12618.8|7
1630680190000|2021-09-03 14:43:10|12632|12620|12630.8|12618.8|12632|12620|12630.8|12618.8|8
1630680200000|2021-09-03 14:43:20|12630.7|12618.7|12630.6|12618.6|12630.7|12618.7|12630.6|12618.6|7
1630680210000|2021-09-03 14:43:30|||||||||18
1630680220000|2021-09-03 14:43:40|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|7
1630680230000|2021-09-03 14:43:50|12630.6|12618.6|12630.6|12618.6|12630.6|12618.6|12630.6|12618.6|14
1630680240000|2021-09-03 14:44:00|12630.5|12618.5|12623.1|12611.1|12630.5|12618.5|12623.1|12611.1|16
1630680250000|2021-09-03 14:44:10|12621.9|12609.9|12620.5|12608.5|12623.1|12611.1|12620.4|12608.4|5
1630680260000|2021-09-03 14:44:20|12622.9|12610.9|12623|12611|12623|12611|12622.9|12610.9|19
1630680270000|2021-09-03 14:44:30|12623.1|12611.1|12620.6|12608.6|12623.1|12611.1|12620.6|12608.6|6
1630680280000|2021-09-03 14:44:40|||||||||1
1630680290000|2021-09-03 14:44:50|12620.5|12608.5|12620.5|12608.5|12620.5|12608.5|12620.5|12608.5|4
1630680300000|2021-09-03 14:45:00|||||||||2
1630680310000|2021-09-03 14:45:10|12620.4|12608.4|12617.9|12605.9|12620.4|12608.4|12616.6|12604.6|6
1630680320000|2021-09-03 14:45:20|12616.6|12604.6|12617.9|12605.9|12617.9|12605.9|12615.5|12603.5|13
1630680330000|2021-09-03 14:45:30|12616.6|12604.6|12615.4|12603.4|12617.8|12605.8|12615.4|12603.4|7
1630680340000|2021-09-03 14:45:40|12616.6|12604.6|12615.3|12603.3|12616.6|12604.6|12615.3|12603.3|5
1630680350000|2021-09-03 14:45:50|12616.6|12604.6|12616.5|12604.5|12616.6|12604.6|12616.5|12604.5|8
1630680360000|2021-09-03 14:46:00|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|12615.3|12603.3|0
1630680370000|2021-09-03 14:46:10|12615.4|12603.4|12612.9|12600.9|12615.4|12603.4|12612.9|12600.9|28
1630680380000|2021-09-03 14:46:20|12611.8|12599.8|12610.5|12598.5|12611.8|12599.8|12610.5|12598.5|3
1630680390000|2021-09-03 14:46:30|12612.9|12600.9|12612.9|12600.9|12612.9|12600.9|12611.7|12599.7|20
1630680400000|2021-09-03 14:46:40|12610.4|12598.4|12610.6|12598.6|12610.6|12598.6|12610.4|12598.4|23
1630680410000|2021-09-03 14:46:50|12609.5|12597.5|12609.4|12597.4|12609.5|12597.5|12608.2|12596.2|13
1630680420000|2021-09-03 14:47:00|12608.2|12596.2|12608.2|12596.2|12608.3|12596.3|12608.2|12596.2|15
1630680430000|2021-09-03 14:47:10|12609.5|12597.5|12610.6|12598.6|12610.6|12598.6|12609.5|12597.5|12
1630680440000|2021-09-03 14:47:20|||||||||3
1630680450000|2021-09-03 14:47:30|12609.5|12597.5|12613.1|12601.1|12613.1|12601.1|12609.5|12597.5|21
1630680460000|2021-09-03 14:47:40|12615.6|12603.6|12614.4|12602.4|12618|12606|12614.4|12602.4|45
1630680470000|2021-09-03 14:47:50|12613.1|12601.1|12613.2|12601.2|12613.2|12601.2|12613.1|12601.1|1
1630680480000|2021-09-03 14:48:00|12613.1|12601.1|12613|12601|12613.1|12601.1|12613|12601|5
1630680490000|2021-09-03 14:48:10|12613.1|12601.1|12618.1|12606.1|12618.1|12606.1|12613.1|12601.1|19
1630680500000|2021-09-03 14:48:20|12615.8|12603.8|12616.9|12604.9|12618.1|12606.1|12615.7|12603.7|6
1630680510000|2021-09-03 14:48:30|12617|12605|12616.9|12604.9|12618.1|12606.1|12616.9|12604.9|7
1630680520000|2021-09-03 14:48:40|12615.6|12603.6|12616.9|12604.9|12616.9|12604.9|12615.6|12603.6|26
1630680530000|2021-09-03 14:48:50|12615.7|12603.7|12619.5|12607.5|12619.5|12607.5|12615.7|12603.7|12
1630680540000|2021-09-03 14:49:00|12620.7|12608.7|12618.1|12606.1|12621.9|12609.9|12618.1|12606.1|21
1630680550000|2021-09-03 14:49:10|12619.5|12607.5|12621.9|12609.9|12622|12610|12619.5|12607.5|6
1630680560000|2021-09-03 14:49:20|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|12620.6|12608.6|0
1630680570000|2021-09-03 14:49:30|12620.7|12608.7|12620.8|12608.8|12623.1|12611.1|12620.7|12608.7|7
1630680580000|2021-09-03 14:49:40|12620.7|12608.7|12623.2|12611.2|12623.2|12611.2|12620.7|12608.7|5
1630680590000|2021-09-03 14:49:50|12620.7|12608.7|12621.9|12609.9|12623.1|12611.1|12620.6|12608.6|14
1630680600000|2021-09-03 14:50:00|12620.7|12608.7|12618.1|12606.1|12620.7|12608.7|12618.1|12606.1|8
1630680610000|2021-09-03 14:50:10|12618.2|12606.2|12618.2|12606.2|12618.2|12606.2|12618.1|12606.1|6
1630680620000|2021-09-03 14:50:20|12618.1|12606.1|12618|12606|12618.1|12606.1|12617|12605|2
1630680630000|2021-09-03 14:50:30|12618.1|12606.1|12616.9|12604.9|12618.1|12606.1|12616.8|12604.8|10
1630680640000|2021-09-03 14:50:40|12618|12606|12618|12606|12618|12606|12618|12606|3
1630680650000|2021-09-03 14:50:50|12616.9|12604.9|12618|12606|12618|12606|12616.9|12604.9|1
1630680660000|2021-09-03 14:51:00|12616.9|12604.9|12615.7|12603.7|12616.9|12604.9|12615.7|12603.7|4
1630680670000|2021-09-03 14:51:10|12616.9|12604.9|12618|12606|12618|12606|12615.7|12603.7|13
1630680680000|2021-09-03 14:51:20|12618.1|12606.1|12616.9|12604.9|12618.1|12606.1|12616.9|12604.9|8
1630680690000|2021-09-03 14:51:30|12615.6|12603.6|12613.1|12601.1|12615.6|12603.6|12613.1|12601.1|4
1630680700000|2021-09-03 14:51:40|12612.1|12600.1|12613.1|12601.1|12613.1|12601.1|12610.8|12598.8|10
1630680710000|2021-09-03 14:51:50|12610.8|12598.8|12613.2|12601.2|12614.5|12602.5|12610.8|12598.8|16
1630680720000|2021-09-03 14:52:00|12612.1|12600.1|12610.7|12598.7|12613.1|12601.1|12610.7|12598.7|1
1630680730000|2021-09-03 14:52:10|12610.8|12598.8|12609.4|12597.4|12610.8|12598.8|12609.4|12597.4|13
1630680740000|2021-09-03 14:52:20|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|12610.6|12598.6|2
1630680750000|2021-09-03 14:52:30|12610.7|12598.7|12610.8|12598.8|12610.8|12598.8|12610.7|12598.7|1
1630680760000|2021-09-03 14:52:40|12610.9|12598.9|12612.1|12600.1|12612.2|12600.2|12610.9|12598.9|3
1630680770000|2021-09-03 14:52:50|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|12610.8|12598.8|0
1630680780000|2021-09-03 14:53:00|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|12608.4|12596.4|4
1630680790000|2021-09-03 14:53:10|12608.3|12596.3|12608.4|12596.4|12608.4|12596.4|12608.3|12596.3|1
1630680800000|2021-09-03 14:53:20|12605.9|12593.9|12605.9|12593.9|12605.9|12593.9|12603.5|12591.5|31
1630680810000|2021-09-03 14:53:30|12606|12594|12601.2|12589.2|12610.8|12598.8|12601.2|12589.2|71
1630680820000|2021-09-03 14:53:40|12598.7|12586.7|12601.1|12589.1|12601.1|12589.1|12596.1|12584.1|37
1630680830000|2021-09-03 14:53:50|12602.3|12590.3|12601.1|12589.1|12603.5|12591.5|12601.1|12589.1|17
1630680840000|2021-09-03 14:54:00|12601.2|12589.2|12598.7|12586.7|12601.2|12589.2|12597.5|12585.5|15
1630680850000|2021-09-03 14:54:10|12596.2|12584.2|12597.4|12585.4|12598.7|12586.7|12596.2|12584.2|15
1630680860000|2021-09-03 14:54:20|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|12596.4|12584.4|6
1630680870000|2021-09-03 14:54:30|12596.3|12584.3|12596.2|12584.2|12596.3|12584.3|12593.8|12581.8|34
1630680880000|2021-09-03 14:54:40|12598.8|12586.8|12603.7|12591.7|12603.7|12591.7|12598.8|12586.8|10
1630680890000|2021-09-03 14:54:50|12603.6|12591.6|12601.2|12589.2|12603.6|12591.6|12601.2|12589.2|6
1630680900000|2021-09-03 14:55:00|12601.1|12589.1|12601.2|12589.2|12601.2|12589.2|12601.1|12589.1|7
1630680910000|2021-09-03 14:55:10|12600|12588|12598.8|12586.8|12600|12588|12598.8|12586.8|9
1630680920000|2021-09-03 14:55:20|12601.3|12589.3|12602.5|12590.5|12602.5|12590.5|12599.9|12587.9|19
1630680930000|2021-09-03 14:55:30|12601.4|12589.4|12601.2|12589.2|12601.4|12589.4|12601.2|12589.2|0
1630680940000|2021-09-03 14:55:40|||||||||4
1630680950000|2021-09-03 14:55:50|||||||||6
1630680960000|2021-09-03 14:56:00|12601.1|12589.1|12596.3|12584.3|12601.1|12589.1|12596.3|12584.3|12
1630680970000|2021-09-03 14:56:10|12596.2|12584.2|12595|12583|12596.2|12584.2|12594.9|12582.9|12
1630680980000|2021-09-03 14:56:20|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|2
1630680990000|2021-09-03 14:56:30|||||||||1
1630681000000|2021-09-03 14:56:40|12593.8|12581.8|12596.3|12584.3|12597.5|12585.5|12593.8|12581.8|19
1630681010000|2021-09-03 14:56:50|12593.8|12581.8|12596.2|12584.2|12596.2|12584.2|12592.5|12580.5|18
1630681020000|2021-09-03 14:57:00|12594.9|12582.9|12589|12577|12594.9|12582.9|12584.1|12572.1|50
1630681030000|2021-09-03 14:57:10|12588.9|12576.9|12581.7|12569.7|12588.9|12576.9|12581.7|12569.7|37
1630681040000|2021-09-03 14:57:20|||||||||2
1630681050000|2021-09-03 14:57:30|12579.2|12567.2|12582.8|12570.8|12585.5|12573.5|12579.2|12567.2|109
1630681060000|2021-09-03 14:57:40|12581.7|12569.7|12591.4|12579.4|12591.6|12579.6|12581.6|12569.6|24
1630681070000|2021-09-03 14:57:50|12592.5|12580.5|12591.4|12579.4|12594|12582|12591.4|12579.4|10
1630681080000|2021-09-03 14:58:00|12591.3|12579.3|12586.6|12574.6|12591.3|12579.3|12584|12572|16
1630681090000|2021-09-03 14:58:10|12589|12577|12592.7|12580.7|12594|12582|12589|12577|9
1630681100000|2021-09-03 14:58:20|12594|12582|12595.2|12583.2|12595.2|12583.2|12594|12582|13
1630681110000|2021-09-03 14:58:30|12596.5|12584.5|12600.2|12588.2|12601.4|12589.4|12596.5|12584.5|34
1630681120000|2021-09-03 14:58:40|12601.4|12589.4|12599.1|12587.1|12601.5|12589.5|12599|12587|9
1630681130000|2021-09-03 14:58:50|12596.7|12584.7|12591.6|12579.6|12596.7|12584.7|12591.5|12579.5|13
1630681140000|2021-09-03 14:59:00|12591.5|12579.5|12594.1|12582.1|12594.1|12582.1|12591.5|12579.5|11
1630681150000|2021-09-03 14:59:10|12596.5|12584.5|12595.4|12583.4|12596.5|12584.5|12595.3|12583.3|8
1630681160000|2021-09-03 14:59:20|12594.2|12582.2|12594.1|12582.1|12594.2|12582.2|12594.1|12582.1|1
1630681170000|2021-09-03 14:59:30|12592.9|12580.9|12594|12582|12594.1|12582.1|12591.7|12579.7|10
1630681180000|2021-09-03 14:59:40|12594.1|12582.1|12595.3|12583.3|12596.5|12584.5|12594.1|12582.1|6
1630681190000|2021-09-03 14:59:50|12596.5|12584.5|12601.6|12589.6|12601.6|12589.6|12596.5|12584.5|16
1630681200000|2021-09-03 15:00:00|12600.4|12588.4|12596.7|12584.7|12601.6|12589.6|12596.7|12584.7|4
1630681210000|2021-09-03 15:00:10|12595.4|12583.4|12594|12582|12595.4|12583.4|12594|12582|2
1630681220000|2021-09-03 15:00:20|12591.7|12579.7|12594|12582|12594|12582|12591.7|12579.7|7
1630681230000|2021-09-03 15:00:30|||||||||1
1630681240000|2021-09-03 15:00:40|12595.3|12583.3|12594.1|12582.1|12595.3|12583.3|12594.1|12582.1|7
1630681250000|2021-09-03 15:00:50|12592.8|12580.8|12592.8|12580.8|12594.1|12582.1|12591.6|12579.6|17
1630681260000|2021-09-03 15:01:00|12591.6|12579.6|12584.1|12572.1|12591.6|12579.6|12582.9|12570.9|15
1630681270000|2021-09-03 15:01:10|12581.7|12569.7|12587.9|12575.9|12587.9|12575.9|12581.6|12569.6|31
1630681280000|2021-09-03 15:01:20|12589.1|12577.1|12587.9|12575.9|12589.1|12577.1|12587.9|12575.9|7
1630681290000|2021-09-03 15:01:30|12586.6|12574.6|12581.6|12569.6|12586.6|12574.6|12581.6|12569.6|10
1630681300000|2021-09-03 15:01:40|12582.8|12570.8|12581.6|12569.6|12584|12572|12581.6|12569.6|20
1630681310000|2021-09-03 15:01:50|12578|12566|12576.5|12564.5|12578|12566|12575.4|12563.4|28
1630681320000|2021-09-03 15:02:00|12576.6|12564.6|12576.6|12564.6|12579|12567|12574.2|12562.2|41
1630681330000|2021-09-03 15:02:10|12576.7|12564.7|12577.9|12565.9|12579.1|12567.1|12576.6|12564.6|6
1630681340000|2021-09-03 15:02:20|12577.8|12565.8|12578|12566|12578|12566|12576.6|12564.6|18
1630681350000|2021-09-03 15:02:30|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|1
1630681360000|2021-09-03 15:02:40|12579.2|12567.2|12581.6|12569.6|12581.6|12569.6|12579.2|12567.2|8
1630681370000|2021-09-03 15:02:50|12579.2|12567.2|12579.2|12567.2|12579.2|12567.2|12579.2|12567.2|4
1630681380000|2021-09-03 15:03:00|12579.1|12567.1|12581.6|12569.6|12582.9|12570.9|12579.1|12567.1|13
1630681390000|2021-09-03 15:03:10|12579.2|12567.2|12581.7|12569.7|12581.7|12569.7|12579.2|12567.2|2
1630681400000|2021-09-03 15:03:20|12581.6|12569.6|12579.2|12567.2|12581.6|12569.6|12579.2|12567.2|1
1630681410000|2021-09-03 15:03:30|12576.7|12564.7|12576.7|12564.7|12578|12566|12576.7|12564.7|6
1630681420000|2021-09-03 15:03:40|12576.8|12564.8|12578|12566|12579.1|12567.1|12576.8|12564.8|10
1630681430000|2021-09-03 15:03:50|12579.1|12567.1|12584|12572|12584|12572|12579.1|12567.1|30
1630681440000|2021-09-03 15:04:00|12582.9|12570.9|12584|12572|12584|12572|12582.8|12570.8|11
1630681450000|2021-09-03 15:04:10|12582.9|12570.9|12581.6|12569.6|12582.9|12570.9|12581.6|12569.6|1
1630681460000|2021-09-03 15:04:20|12580.4|12568.4|12579.1|12567.1|12580.4|12568.4|12579.1|12567.1|10
1630681470000|2021-09-03 15:04:30|12578|12566|12579.1|12567.1|12579.1|12567.1|12576.6|12564.6|7
1630681480000|2021-09-03 15:04:40|12579|12567|12579|12567|12579|12567|12579|12567|10
1630681490000|2021-09-03 15:04:50|||||||||2
1630681500000|2021-09-03 15:05:00|12576.5|12564.5|12576.5|12564.5|12576.5|12564.5|12576.5|12564.5|7
1630681510000|2021-09-03 15:05:10|12574|12562|12574|12562|12574|12562|12574|12562|11
1630681520000|2021-09-03 15:05:20|12573.9|12561.9|12571.7|12559.7|12573.9|12561.9|12569|12557|33
1630681530000|2021-09-03 15:05:30|12571.6|12559.6|12579.1|12567.1|12579.1|12567.1|12571.6|12559.6|35
1630681540000|2021-09-03 15:05:40|12579.2|12567.2|12578|12566|12579.2|12567.2|12578|12566|4
1630681550000|2021-09-03 15:05:50|12579.2|12567.2|12576.7|12564.7|12579.2|12567.2|12576.7|12564.7|7
1630681560000|2021-09-03 15:06:00|12574.2|12562.2|12573|12561|12574.2|12562.2|12573|12561|7
1630681570000|2021-09-03 15:06:10|12571.7|12559.7|12576.7|12564.7|12576.7|12564.7|12571.7|12559.7|16
1630681580000|2021-09-03 15:06:20|12574.2|12562.2|12574.2|12562.2|12574.2|12562.2|12574.2|12562.2|9
1630681590000|2021-09-03 15:06:30|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|12574.1|12562.1|3
1630681600000|2021-09-03 15:06:40|12571.6|12559.6|12569.2|12557.2|12571.6|12559.6|12569.2|12557.2|10
1630681610000|2021-09-03 15:06:50|12568|12556|12574|12562|12574|12562|12568|12556|25
1630681620000|2021-09-03 15:07:00|12574.1|12562.1|12574.1|12562.1|12574.2|12562.2|12573|12561|6
1630681630000|2021-09-03 15:07:10|12574.2|12562.2|12573|12561|12574.2|12562.2|12573|12561|5
1630681640000|2021-09-03 15:07:20|12572.9|12560.9|12576.7|12564.7|12576.7|12564.7|12571.6|12559.6|29
1630681650000|2021-09-03 15:07:30|12575.5|12563.5|12574.1|12562.1|12576.6|12564.6|12574.1|12562.1|11
1630681660000|2021-09-03 15:07:40|12573|12561|12571.6|12559.6|12573|12561|12571.6|12559.6|4
1630681670000|2021-09-03 15:07:50|12570.5|12558.5|12566.7|12554.7|12570.5|12558.5|12566.7|12554.7|7
1630681680000|2021-09-03 15:08:00|12567.9|12555.9|12569.2|12557.2|12569.2|12557.2|12566.7|12554.7|16
1630681690000|2021-09-03 15:08:10|||||||||3
1630681700000|2021-09-03 15:08:20|12567.9|12555.9|12569.2|12557.2|12569.2|12557.2|12566.9|12554.9|10
1630681710000|2021-09-03 15:08:30|12567.9|12555.9|12569.2|12557.2|12569.2|12557.2|12567.9|12555.9|11
1630681720000|2021-09-03 15:08:40|12571.7|12559.7|12570.5|12558.5|12571.7|12559.7|12570.5|12558.5|17
1630681730000|2021-09-03 15:08:50|||||||||2
1630681740000|2021-09-03 15:09:00|12571.7|12559.7|12571.6|12559.6|12571.7|12559.7|12570.4|12558.4|5
1630681750000|2021-09-03 15:09:10|12570.4|12558.4|12569.2|12557.2|12570.4|12558.4|12569.2|12557.2|5
1630681760000|2021-09-03 15:09:20|12571.6|12559.6|12572.8|12560.8|12574.2|12562.2|12571.6|12559.6|21
1630681770000|2021-09-03 15:09:30|12574|12562|12571.6|12559.6|12574|12562|12571.6|12559.6|1
1630681780000|2021-09-03 15:09:40|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|13
1630681790000|2021-09-03 15:09:50|12569.1|12557.1|12566.7|12554.7|12571.6|12559.6|12566.7|12554.7|26
1630681800000|2021-09-03 15:10:00|12565.4|12553.4|12564.2|12552.2|12566.7|12554.7|12564.1|12552.1|65
1630681810000|2021-09-03 15:10:10|12565.3|12553.3|12561.6|12549.6|12565.3|12553.3|12561.6|12549.6|31
1630681820000|2021-09-03 15:10:20|||||||||23
1630681830000|2021-09-03 15:10:30|12561.7|12549.7|12564.2|12552.2|12564.2|12552.2|12561.7|12549.7|1
1630681840000|2021-09-03 15:10:40|||||||||2
1630681850000|2021-09-03 15:10:50|12562.7|12550.7|12566.4|12554.4|12566.4|12554.4|12562.6|12550.6|42
1630681860000|2021-09-03 15:11:00|12566.3|12554.3|12564|12552|12566.3|12554.3|12564|12552|13
1630681870000|2021-09-03 15:11:10|12563.9|12551.9|12564|12552|12564|12552|12563.9|12551.9|3
1630681880000|2021-09-03 15:11:20|12563.9|12551.9|12564|12552|12564|12552|12563.9|12551.9|8
1630681890000|2021-09-03 15:11:30|12563.9|12551.9|12562.6|12550.6|12563.9|12551.9|12562.6|12550.6|5
1630681900000|2021-09-03 15:11:40|12563.9|12551.9|12563.9|12551.9|12564|12552|12563.9|12551.9|7
1630681910000|2021-09-03 15:11:50|12566.4|12554.4|12565.2|12553.2|12566.4|12554.4|12564|12552|22
1630681920000|2021-09-03 15:12:00|12566.4|12554.4|12561.6|12549.6|12566.4|12554.4|12561.6|12549.6|12
1630681930000|2021-09-03 15:12:10|12562.7|12550.7|12561.6|12549.6|12562.7|12550.7|12561.6|12549.6|4
1630681940000|2021-09-03 15:12:20|12561.4|12549.4|12564.1|12552.1|12564.1|12552.1|12561.4|12549.4|39
1630681950000|2021-09-03 15:12:30|12561.6|12549.6|12559.1|12547.1|12561.7|12549.7|12559.1|12547.1|21
1630681960000|2021-09-03 15:12:40|12556.6|12544.6|12559.1|12547.1|12559.1|12547.1|12556.6|12544.6|33
1630681970000|2021-09-03 15:12:50|12556.6|12544.6|12556.3|12544.3|12556.7|12544.7|12553.8|12541.8|59
1630681980000|2021-09-03 15:13:00|12555.1|12543.1|12553.9|12541.9|12555.1|12543.1|12551.4|12539.4|38
1630681990000|2021-09-03 15:13:10|12555.1|12543.1|12557.3|12545.3|12559.9|12547.9|12551.4|12539.4|41
1630682000000|2021-09-03 15:13:20|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.7|12541.7|14
1630682010000|2021-09-03 15:13:30|12551.4|12539.4|12550|12538|12551.4|12539.4|12550|12538|8
1630682020000|2021-09-03 15:13:40|12550.1|12538.1|12551.2|12539.2|12551.3|12539.3|12550|12538|2
1630682030000|2021-09-03 15:13:50|12551.3|12539.3|12552.4|12540.4|12552.4|12540.4|12551.2|12539.2|18
1630682040000|2021-09-03 15:14:00|12551.3|12539.3|12547.6|12535.6|12553.6|12541.6|12547.6|12535.6|7
1630682050000|2021-09-03 15:14:10|12548.9|12536.9|12547.7|12535.7|12548.9|12536.9|12547.7|12535.7|3
1630682060000|2021-09-03 15:14:20|12547.6|12535.6|12545.1|12533.1|12548.9|12536.9|12543.9|12531.9|33
1630682070000|2021-09-03 15:14:30|12546.2|12534.2|12549.8|12537.8|12551|12539|12543.8|12531.8|30
1630682080000|2021-09-03 15:14:40|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|1
1630682090000|2021-09-03 15:14:50|12548.5|12536.5|12548.5|12536.5|12548.6|12536.6|12548.5|12536.5|2
1630682100000|2021-09-03 15:15:00|12551|12539|12549.8|12537.8|12551|12539|12548.6|12536.6|38
1630682110000|2021-09-03 15:15:10|12549.9|12537.9|12551.2|12539.2|12551.2|12539.2|12548.7|12536.7|18
1630682120000|2021-09-03 15:15:20|12551.3|12539.3|12551.4|12539.4|12551.4|12539.4|12551.3|12539.3|13
1630682130000|2021-09-03 15:15:30|12552.6|12540.6|12553.8|12541.8|12553.8|12541.8|12551.4|12539.4|11
1630682140000|2021-09-03 15:15:40|12551.4|12539.4|12551.2|12539.2|12551.4|12539.4|12550.1|12538.1|21
1630682150000|2021-09-03 15:15:50|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|30
1630682160000|2021-09-03 15:16:00|12551.2|12539.2|12548.9|12536.9|12551.2|12539.2|12548.9|12536.9|44
1630682170000|2021-09-03 15:16:10|||||||||1
1630682180000|2021-09-03 15:16:20|12546.4|12534.4|12548.9|12536.9|12548.9|12536.9|12546.4|12534.4|48
1630682190000|2021-09-03 15:16:30|12547.7|12535.7|12547.7|12535.7|12548.9|12536.9|12546.4|12534.4|7
1630682200000|2021-09-03 15:16:40|12548.9|12536.9|12549|12537|12549|12537|12548.9|12536.9|1
1630682210000|2021-09-03 15:16:50|12548.9|12536.9|12551.4|12539.4|12551.4|12539.4|12548.9|12536.9|9
1630682220000|2021-09-03 15:17:00|12551.5|12539.5|12551.6|12539.6|12551.6|12539.6|12551.5|12539.5|6
1630682230000|2021-09-03 15:17:10|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|12551.4|12539.4|7
1630682240000|2021-09-03 15:17:20|12553.9|12541.9|12554|12542|12554|12542|12553.9|12541.9|24
1630682250000|2021-09-03 15:17:30|12554.1|12542.1|12563.9|12551.9|12563.9|12551.9|12554.1|12542.1|81
1630682260000|2021-09-03 15:17:40|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|3
1630682270000|2021-09-03 15:17:50|12566.2|12554.2|12566.3|12554.3|12566.3|12554.3|12566.2|12554.2|2
1630682280000|2021-09-03 15:18:00|12563.8|12551.8|12563.8|12551.8|12563.9|12551.9|12563.8|12551.8|5
1630682290000|2021-09-03 15:18:10|12559|12547|12561.4|12549.4|12561.4|12549.4|12559|12547|12
1630682300000|2021-09-03 15:18:20|12562.6|12550.6|12568.7|12556.7|12568.7|12556.7|12562.6|12550.6|12
1630682310000|2021-09-03 15:18:30|12567.6|12555.6|12568.9|12556.9|12568.9|12556.9|12567.5|12555.5|4
1630682320000|2021-09-03 15:18:40|12568.7|12556.7|12571.3|12559.3|12571.3|12559.3|12568.7|12556.7|3
1630682330000|2021-09-03 15:18:50|12571.2|12559.2|12571.3|12559.3|12573.5|12561.5|12571.2|12559.2|12
1630682340000|2021-09-03 15:19:00|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|12568.7|12556.7|27
1630682350000|2021-09-03 15:19:10|12570|12558|12567.5|12555.5|12570|12558|12566.3|12554.3|21
1630682360000|2021-09-03 15:19:20|12566.3|12554.3|12568.7|12556.7|12568.7|12556.7|12566.3|12554.3|4
1630682370000|2021-09-03 15:19:30|12568.8|12556.8|12571.2|12559.2|12571.2|12559.2|12568.8|12556.8|11
1630682380000|2021-09-03 15:19:40|12573.7|12561.7|12573.8|12561.8|12575|12563|12572.5|12560.5|6
1630682390000|2021-09-03 15:19:50|12575.1|12563.1|12575|12563|12575.1|12563.1|12575|12563|2
1630682400000|2021-09-03 15:20:00|12573.8|12561.8|12572.6|12560.6|12576.2|12564.2|12572.6|12560.6|46
1630682410000|2021-09-03 15:20:10|12573.7|12561.7|12576.1|12564.1|12578.5|12566.5|12573.7|12561.7|13
1630682420000|2021-09-03 15:20:20|12576.2|12564.2|12573.8|12561.8|12576.2|12564.2|12570.2|12558.2|42
1630682430000|2021-09-03 15:20:30|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12570.2|12558.2|11
1630682440000|2021-09-03 15:20:40|12573.8|12561.8|12573.8|12561.8|12573.9|12561.9|12572.7|12560.7|29
1630682450000|2021-09-03 15:20:50|12571.3|12559.3|12571.4|12559.4|12571.4|12559.4|12570.2|12558.2|7
1630682460000|2021-09-03 15:21:00|12571.3|12559.3|12570.1|12558.1|12571.3|12559.3|12570.1|12558.1|1
1630682470000|2021-09-03 15:21:10|12566.4|12554.4|12566.4|12554.4|12566.5|12554.5|12563.9|12551.9|13
1630682480000|2021-09-03 15:21:20|12566.3|12554.3|12565|12553|12566.3|12554.3|12563.8|12551.8|13
1630682490000|2021-09-03 15:21:30|12563.8|12551.8|12566.3|12554.3|12566.3|12554.3|12563.8|12551.8|2
1630682500000|2021-09-03 15:21:40|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|9
1630682510000|2021-09-03 15:21:50|12567.4|12555.4|12566.2|12554.2|12568.8|12556.8|12566.2|12554.2|4
1630682520000|2021-09-03 15:22:00|12567.4|12555.4|12563.8|12551.8|12567.4|12555.4|12563.8|12551.8|12
1630682530000|2021-09-03 15:22:10|12563.7|12551.7|12566.3|12554.3|12568.7|12556.7|12563.7|12551.7|15
1630682540000|2021-09-03 15:22:20|12566.2|12554.2|12566.2|12554.2|12566.2|12554.2|12565|12553|7
1630682550000|2021-09-03 15:22:30|12566.1|12554.1|12563.7|12551.7|12566.1|12554.1|12563.6|12551.6|1
1630682560000|2021-09-03 15:22:40|12566.1|12554.1|12567.4|12555.4|12568.6|12556.6|12566.1|12554.1|18
1630682570000|2021-09-03 15:22:50|12567.3|12555.3|12566.2|12554.2|12567.3|12555.3|12566.1|12554.1|1
1630682580000|2021-09-03 15:23:00|12564.9|12552.9|12563.7|12551.7|12564.9|12552.9|12563.7|12551.7|5
1630682590000|2021-09-03 15:23:10|12564.8|12552.8|12563.7|12551.7|12564.8|12552.8|12563.7|12551.7|2
1630682600000|2021-09-03 15:23:20|12562.4|12550.4|12568.6|12556.6|12568.6|12556.6|12562.4|12550.4|27
1630682610000|2021-09-03 15:23:30|12568.7|12556.7|12573.5|12561.5|12573.5|12561.5|12568.7|12556.7|24
1630682620000|2021-09-03 15:23:40|12573.6|12561.6|12573.6|12561.6|12573.6|12561.6|12573.6|12561.6|22
1630682630000|2021-09-03 15:23:50|12573.5|12561.5|12572.3|12560.3|12573.6|12561.6|12572.3|12560.3|5
1630682640000|2021-09-03 15:24:00|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|11
1630682650000|2021-09-03 15:24:10|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|2
1630682660000|2021-09-03 15:24:20|12571.1|12559.1|12576.1|12564.1|12576.1|12564.1|12571.1|12559.1|49
1630682670000|2021-09-03 15:24:30|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|4
1630682680000|2021-09-03 15:24:40|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|4
1630682690000|2021-09-03 15:24:50|12576.1|12564.1|12577.2|12565.2|12580.9|12568.9|12576.1|12564.1|26
1630682700000|2021-09-03 15:25:00|12578.5|12566.5|12577.3|12565.3|12578.5|12566.5|12577.3|12565.3|3
1630682710000|2021-09-03 15:25:10|12576|12564|12578.4|12566.4|12578.4|12566.4|12576|12564|2
1630682720000|2021-09-03 15:25:20|12578.3|12566.3|12576|12564|12578.3|12566.3|12576|12564|2
1630682730000|2021-09-03 15:25:30|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|12575.9|12563.9|15
1630682740000|2021-09-03 15:25:40|12578.4|12566.4|12571.1|12559.1|12578.4|12566.4|12571.1|12559.1|31
1630682750000|2021-09-03 15:25:50|12572.2|12560.2|12571.1|12559.1|12573.4|12561.4|12571.1|12559.1|4
1630682760000|2021-09-03 15:26:00|12572.2|12560.2|12576|12564|12576|12564|12572.2|12560.2|38
1630682770000|2021-09-03 15:26:10|12577.1|12565.1|12576|12564|12577.1|12565.1|12576|12564|3
1630682780000|2021-09-03 15:26:20|12573.5|12561.5|12578.4|12566.4|12578.4|12566.4|12573.5|12561.5|13
1630682790000|2021-09-03 15:26:30|12577.2|12565.2|12577.1|12565.1|12577.2|12565.2|12577.1|12565.1|3
1630682800000|2021-09-03 15:26:40|12576|12564|12573.5|12561.5|12576|12564|12573.5|12561.5|4
1630682810000|2021-09-03 15:26:50|12573.4|12561.4|12573.5|12561.5|12573.5|12561.5|12571|12559|11
1630682820000|2021-09-03 15:27:00|12573.4|12561.4|12571|12559|12573.5|12561.5|12571|12559|4
1630682830000|2021-09-03 15:27:10|||||||||5
1630682840000|2021-09-03 15:27:20|12571.1|12559.1|12574.6|12562.6|12574.6|12562.6|12571.1|12559.1|12
1630682850000|2021-09-03 15:27:30|12575.9|12563.9|12576|12564|12576|12564|12575.9|12563.9|1
1630682860000|2021-09-03 15:27:40|12577.2|12565.2|12576|12564|12577.3|12565.3|12576|12564|19
1630682870000|2021-09-03 15:27:50|12578.4|12566.4|12577.2|12565.2|12578.4|12566.4|12577.2|12565.2|11
1630682880000|2021-09-03 15:28:00|12576|12564|12576|12564|12576|12564|12576|12564|2
1630682890000|2021-09-03 15:28:10|12575.9|12563.9|12577.2|12565.2|12577.3|12565.3|12575.9|12563.9|12
1630682900000|2021-09-03 15:28:20|12577.3|12565.3|12576|12564|12577.3|12565.3|12575.9|12563.9|1
1630682910000|2021-09-03 15:28:30|12578.4|12566.4|12578.4|12566.4|12578.4|12566.4|12578.4|12566.4|4
1630682920000|2021-09-03 15:28:40|12577.3|12565.3|12576.1|12564.1|12577.3|12565.3|12576|12564|22
1630682940000|2021-09-03 15:29:00|12573.8|12561.8|12569.9|12557.9|12573.8|12561.8|12569.9|12557.9|25
1630682950000|2021-09-03 15:29:10|12570|12558|12573.4|12561.4|12573.4|12561.4|12570|12558|11
1630682970000|2021-09-03 15:29:30|12571|12559|12572.2|12560.2|12572.2|12560.2|12571|12559|8
1630682990000|2021-09-03 15:29:50|12571.1|12559.1|12569.9|12557.9|12571.1|12559.1|12569.9|12557.9|6
1630683000000|2021-09-03 15:30:00|12571|12559|12568.6|12556.6|12571|12559|12568.6|12556.6|4
1630683010000|2021-09-03 15:30:10|12568.5|12556.5|12568.4|12556.4|12569.7|12557.7|12566.1|12554.1|13
1630683020000|2021-09-03 15:30:20|12573.2|12561.2|12573.3|12561.3|12573.3|12561.3|12573.2|12561.2|20
1630683030000|2021-09-03 15:30:30|12575.7|12563.7|12575.8|12563.8|12575.8|12563.8|12575.7|12563.7|2
1630683040000|2021-09-03 15:30:40|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|12574.6|12562.6|2
1630683050000|2021-09-03 15:30:50|12574.7|12562.7|12575.8|12563.8|12578.2|12566.2|12573.3|12561.3|13
1630683060000|2021-09-03 15:31:00|12574.7|12562.7|12573.3|12561.3|12574.7|12562.7|12573.2|12561.2|2
1630683070000|2021-09-03 15:31:10|||||||||4
1630683080000|2021-09-03 15:31:20|12573.4|12561.4|12573.3|12561.3|12573.4|12561.4|12573.3|12561.3|16
1630683090000|2021-09-03 15:31:30|12573.2|12561.2|12573.2|12561.2|12573.2|12561.2|12573.2|12561.2|9
1630683100000|2021-09-03 15:31:40|||||||||1
1630683110000|2021-09-03 15:31:50|||||||||6
1630683120000|2021-09-03 15:32:00|12575.8|12563.8|12575.7|12563.7|12575.8|12563.8|12575.7|12563.7|33
1630683130000|2021-09-03 15:32:10|12575.8|12563.8|12575.9|12563.9|12575.9|12563.9|12575.8|12563.8|1
1630683140000|2021-09-03 15:32:20|12574.7|12562.7|12574.7|12562.7|12574.7|12562.7|12574.7|12562.7|1
1630683150000|2021-09-03 15:32:30|12575.8|12563.8|12575.9|12563.9|12575.9|12563.9|12575.8|12563.8|4
1630683160000|2021-09-03 15:32:40|12578.2|12566.2|12578.4|12566.4|12578.4|12566.4|12578.2|12566.2|10
1630683170000|2021-09-03 15:32:50|12577.3|12565.3|12578.5|12566.5|12578.5|12566.5|12577.3|12565.3|0
1630683180000|2021-09-03 15:33:00|12581|12569|12583.4|12571.4|12583.4|12571.4|12579.9|12567.9|9
1630683190000|2021-09-03 15:33:10|12585.9|12573.9|12584.8|12572.8|12585.9|12573.9|12584.8|12572.8|2
1630683200000|2021-09-03 15:33:20|12585.9|12573.9|12592.1|12580.1|12592.1|12580.1|12584.8|12572.8|70
1630683210000|2021-09-03 15:33:30|12593.2|12581.2|12592|12580|12593.2|12581.2|12589.6|12577.6|10
1630683220000|2021-09-03 15:33:40|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|1
1630683230000|2021-09-03 15:33:50|12592|12580|12590.8|12578.8|12592|12580|12590.8|12578.8|0
1630683240000|2021-09-03 15:34:00|12589.5|12577.5|12590.5|12578.5|12590.5|12578.5|12589.3|12577.3|9
1630683250000|2021-09-03 15:34:10|12590.6|12578.6|12585.8|12573.8|12590.6|12578.6|12585.8|12573.8|8
1630683260000|2021-09-03 15:34:20|12585.9|12573.9|12587|12575|12588.3|12576.3|12585.9|12573.9|4
1630683270000|2021-09-03 15:34:30|12585.9|12573.9|12584.5|12572.5|12587|12575|12584.5|12572.5|2
1630683280000|2021-09-03 15:34:40|12583.4|12571.4|12584.6|12572.6|12585.8|12573.8|12583.3|12571.3|3
1630683290000|2021-09-03 15:34:50|12585.8|12573.8|12586|12574|12586|12574|12585.8|12573.8|16
1630683300000|2021-09-03 15:35:00|12583.7|12571.7|12583.3|12571.3|12584.7|12572.7|12582.2|12570.2|6
1630683310000|2021-09-03 15:35:10|12585.9|12573.9|12587.1|12575.1|12588.3|12576.3|12584.5|12572.5|8
1630683320000|2021-09-03 15:35:20|12587|12575|12587|12575|12587|12575|12587|12575|2
1630683330000|2021-09-03 15:35:30|12588.2|12576.2|12589.4|12577.4|12589.4|12577.4|12588.2|12576.2|10
1630683340000|2021-09-03 15:35:40|12590.6|12578.6|12589.4|12577.4|12590.6|12578.6|12589.4|12577.4|3
1630683350000|2021-09-03 15:35:50|12588.3|12576.3|12590.7|12578.7|12590.7|12578.7|12588.3|12576.3|1
1630683360000|2021-09-03 15:36:00|12589.5|12577.5|12585.9|12573.9|12590.9|12578.9|12585.9|12573.9|17
1630683370000|2021-09-03 15:36:10|12588.2|12576.2|12591|12579|12595.7|12583.7|12588.2|12576.2|13
1630683380000|2021-09-03 15:36:20|12593.4|12581.4|12592.1|12580.1|12593.4|12581.4|12592.1|12580.1|2
1630683390000|2021-09-03 15:36:30|12590.9|12578.9|12593.3|12581.3|12593.3|12581.3|12589.5|12577.5|7
1630683400000|2021-09-03 15:36:40|12594.6|12582.6|12592|12580|12594.6|12582.6|12592|12580|8
1630683410000|2021-09-03 15:36:50|12593.3|12581.3|12593.3|12581.3|12594.5|12582.5|12593.3|12581.3|8
1630683420000|2021-09-03 15:37:00|12590.9|12578.9|12590.8|12578.8|12590.9|12578.9|12590.8|12578.8|1
1630683430000|2021-09-03 15:37:10|12590.9|12578.9|12587.2|12575.2|12590.9|12578.9|12587.2|12575.2|6
1630683440000|2021-09-03 15:37:20|12584.9|12572.9|12586.2|12574.2|12586.2|12574.2|12584.8|12572.8|2
1630683450000|2021-09-03 15:37:30|12585|12573|12585|12573|12585|12573|12585|12573|1
1630683460000|2021-09-03 15:37:40|12588.7|12576.7|12589.8|12577.8|12589.8|12577.8|12587.4|12575.4|19
1630683470000|2021-09-03 15:37:50|12591|12579|12591|12579|12591|12579|12589.8|12577.8|3
1630683480000|2021-09-03 15:38:00|12588.6|12576.6|12591.2|12579.2|12591.2|12579.2|12588.6|12576.6|6
1630683490000|2021-09-03 15:38:10|12591.1|12579.1|12591|12579|12591.1|12579.1|12591|12579|4
1630683500000|2021-09-03 15:38:20|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|12589.7|12577.7|3
1630683510000|2021-09-03 15:38:30|12592.2|12580.2|12592.2|12580.2|12593.4|12581.4|12592.2|12580.2|25
1630683520000|2021-09-03 15:38:40|12591.1|12579.1|12589.7|12577.7|12591.1|12579.1|12589.7|12577.7|1
1630683530000|2021-09-03 15:38:50|12591|12579|12591|12579|12591|12579|12591|12579|1
1630683540000|2021-09-03 15:39:00|12589.7|12577.7|12591.1|12579.1|12591.1|12579.1|12589.7|12577.7|18
1630683550000|2021-09-03 15:39:10|12592.2|12580.2|12593.4|12581.4|12593.5|12581.5|12592.2|12580.2|24
1630683560000|2021-09-03 15:39:20|12593.5|12581.5|12595.8|12583.8|12595.8|12583.8|12593.5|12581.5|13
1630683570000|2021-09-03 15:39:30|12596.9|12584.9|12600.8|12588.8|12600.8|12588.8|12596.9|12584.9|85
1630683580000|2021-09-03 15:39:40|12601.9|12589.9|12608.2|12596.2|12610.8|12598.8|12601.9|12589.9|47
1630683590000|2021-09-03 15:39:50|12610.6|12598.6|12614.2|12602.2|12615.6|12603.6|12610.6|12598.6|14
1630683600000|2021-09-03 15:40:00|12614.3|12602.3|12613.1|12601.1|12614.3|12602.3|12610.8|12598.8|14
1630683610000|2021-09-03 15:40:10|12611.8|12599.8|12608.2|12596.2|12611.8|12599.8|12608.2|12596.2|7
1630683620000|2021-09-03 15:40:20|12609.3|12597.3|12608.1|12596.1|12609.3|12597.3|12608.1|12596.1|13
1630683630000|2021-09-03 15:40:30|||||||||2
1630683640000|2021-09-03 15:40:40|12606.7|12594.7|12604.3|12592.3|12606.7|12594.7|12603.2|12591.2|13
1630683650000|2021-09-03 15:40:50|12603.2|12591.2|12604.3|12592.3|12605.5|12593.5|12603.2|12591.2|16
1630683660000|2021-09-03 15:41:00|12604.2|12592.2|12603|12591|12604.2|12592.2|12603|12591|1
1630683670000|2021-09-03 15:41:10|12600.6|12588.6|12598.1|12586.1|12600.6|12588.6|12598.1|12586.1|4
1630683680000|2021-09-03 15:41:20|12595.7|12583.7|12596.9|12584.9|12597|12585|12594.4|12582.4|5
1630683690000|2021-09-03 15:41:30|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|12595.7|12583.7|1
1630683700000|2021-09-03 15:41:40|12593.3|12581.3|12593.2|12581.2|12593.3|12581.3|12592.1|12580.1|6
1630683710000|2021-09-03 15:41:50|12590.8|12578.8|12595.7|12583.7|12596.9|12584.9|12590.8|12578.8|17
1630683720000|2021-09-03 15:42:00|12598|12586|12600.6|12588.6|12600.6|12588.6|12596.9|12584.9|25
1630683730000|2021-09-03 15:42:10|||||||||3
1630683740000|2021-09-03 15:42:20|12598.2|12586.2|12598.1|12586.1|12598.2|12586.2|12598.1|12586.1|7
1630683750000|2021-09-03 15:42:30|12597|12585|12598.1|12586.1|12600.6|12588.6|12597|12585|14
1630683760000|2021-09-03 15:42:40|12596.9|12584.9|12599.4|12587.4|12599.5|12587.5|12596.9|12584.9|22
1630683770000|2021-09-03 15:42:50|12599.6|12587.6|12608.2|12596.2|12608.2|12596.2|12599.6|12587.6|12
1630683780000|2021-09-03 15:43:00|12604.6|12592.6|12599.7|12587.7|12604.6|12592.6|12599.7|12587.7|2
1630683790000|2021-09-03 15:43:10|12600.8|12588.8|12602.1|12590.1|12602.1|12590.1|12597.2|12585.2|10
1630683800000|2021-09-03 15:43:20|12603.3|12591.3|12604.6|12592.6|12605.8|12593.8|12603.3|12591.3|6
1630683810000|2021-09-03 15:43:30|12604.5|12592.5|12603.4|12591.4|12604.5|12592.5|12602.2|12590.2|4
1630683820000|2021-09-03 15:43:40|12603.5|12591.5|12604.7|12592.7|12605.9|12593.9|12603.5|12591.5|2
1630683830000|2021-09-03 15:43:50|12603.4|12591.4|12605.9|12593.9|12605.9|12593.9|12603.4|12591.4|1
1630683840000|2021-09-03 15:44:00|12604.8|12592.8|12603.6|12591.6|12604.8|12592.8|12603.5|12591.5|1
1630683850000|2021-09-03 15:44:10|12604.8|12592.8|12603.5|12591.5|12604.8|12592.8|12603.5|12591.5|2
1630683860000|2021-09-03 15:44:20|12603.4|12591.4|12603.4|12591.4|12605.8|12593.8|12603.4|12591.4|15
1630683870000|2021-09-03 15:44:30|12605.8|12593.8|12605.8|12593.8|12605.8|12593.8|12605.8|12593.8|14
1630683880000|2021-09-03 15:44:40|12605.9|12593.9|12605.9|12593.9|12606|12594|12605.9|12593.9|15
1630683890000|2021-09-03 15:44:50|12603.5|12591.5|12602.1|12590.1|12603.5|12591.5|12600.9|12588.9|36
1630683900000|2021-09-03 15:45:00|12600.9|12588.9|12606.1|12594.1|12606.1|12594.1|12600.9|12588.9|42
1630683910000|2021-09-03 15:45:10|12606|12594|12603.5|12591.5|12606|12594|12603.5|12591.5|3
1630683920000|2021-09-03 15:45:20|12602.3|12590.3|12604.9|12592.9|12606.1|12594.1|12602.3|12590.3|8
1630683930000|2021-09-03 15:45:30|||||||||2
1630683940000|2021-09-03 15:45:40|12606|12594|12605|12593|12606.1|12594.1|12605|12593|2
1630683950000|2021-09-03 15:45:50|12606.1|12594.1|12603.6|12591.6|12606.1|12594.1|12603.5|12591.5|4
1630683960000|2021-09-03 15:46:00|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|12602.4|12590.4|2
1630683970000|2021-09-03 15:46:10|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|2
1630683980000|2021-09-03 15:46:20|12601|12589|12596.2|12584.2|12601|12589|12596.2|12584.2|16
1630683990000|2021-09-03 15:46:30|12595|12583|12595|12583|12596.2|12584.2|12591.3|12579.3|27
1630684000000|2021-09-03 15:46:40|12596.1|12584.1|12595|12583|12596.2|12584.2|12595|12583|4
1630684010000|2021-09-03 15:46:50|12593.8|12581.8|12596.2|12584.2|12596.2|12584.2|12593.7|12581.7|4
1630684020000|2021-09-03 15:47:00|12595|12583|12594.9|12582.9|12596.1|12584.1|12594.9|12582.9|11
1630684030000|2021-09-03 15:47:10|12594.8|12582.8|12596.1|12584.1|12596.1|12584.1|12593.6|12581.6|2
1630684040000|2021-09-03 15:47:20|12596.2|12584.2|12599.8|12587.8|12601.1|12589.1|12596.2|12584.2|15
1630684050000|2021-09-03 15:47:30|12598.6|12586.6|12601|12589|12601|12589|12598.6|12586.6|6
1630684060000|2021-09-03 15:47:40|12599.9|12587.9|12598.7|12586.7|12599.9|12587.9|12598.6|12586.6|7
1630684070000|2021-09-03 15:47:50|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|12597.5|12585.5|4
1630684080000|2021-09-03 15:48:00|12596.3|12584.3|12606.4|12594.4|12606.4|12594.4|12596.3|12584.3|14
1630684090000|2021-09-03 15:48:10|12605.3|12593.3|12600.4|12588.4|12605.3|12593.3|12600.4|12588.4|11
1630684100000|2021-09-03 15:48:20|12601.5|12589.5|12599|12587|12601.5|12589.5|12599|12587|3
1630684110000|2021-09-03 15:48:30|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|12598.9|12586.9|1
1630684120000|2021-09-03 15:48:40|12597.9|12585.9|12601.4|12589.4|12605|12593|12597.8|12585.8|19
1630684130000|2021-09-03 15:48:50|12605|12593|12601.4|12589.4|12605|12593|12601.4|12589.4|10
1630684140000|2021-09-03 15:49:00|12601.3|12589.3|12601.5|12589.5|12601.5|12589.5|12601.3|12589.3|2
1630684150000|2021-09-03 15:49:10|12601.4|12589.4|12601.4|12589.4|12601.5|12589.5|12601.4|12589.4|13
1630684160000|2021-09-03 15:49:20|12603.9|12591.9|12602.7|12590.7|12603.9|12591.9|12602.7|12590.7|4
1630684170000|2021-09-03 15:49:30|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|1
1630684180000|2021-09-03 15:49:40|12604|12592|12601.6|12589.6|12604|12592|12601.5|12589.5|4
1630684190000|2021-09-03 15:49:50|||||||||2
1630684200000|2021-09-03 15:50:00|12601.5|12589.5|12602.5|12590.5|12604|12592|12601.5|12589.5|12
1630684210000|2021-09-03 15:50:10|12601.4|12589.4|12602.6|12590.6|12602.6|12590.6|12601.4|12589.4|1
1630684220000|2021-09-03 15:50:20|12601.5|12589.5|12595|12583|12601.5|12589.5|12593.8|12581.8|21
1630684230000|2021-09-03 15:50:30|12596.2|12584.2|12598.9|12586.9|12598.9|12586.9|12595|12583|10
1630684240000|2021-09-03 15:50:40|12598.8|12586.8|12593.8|12581.8|12598.8|12586.8|12593.8|12581.8|14
1630684250000|2021-09-03 15:50:50|12596.1|12584.1|12598.6|12586.6|12598.6|12586.6|12594.9|12582.9|18
1630684260000|2021-09-03 15:51:00|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12593.7|12581.7|16
1630684270000|2021-09-03 15:51:10|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|2
1630684280000|2021-09-03 15:51:20|12598.6|12586.6|12597.4|12585.4|12598.6|12586.6|12597.4|12585.4|1
1630684290000|2021-09-03 15:51:30|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|1
1630684300000|2021-09-03 15:51:40|12596.2|12584.2|12596.1|12584.1|12596.2|12584.2|12593.8|12581.8|6
1630684310000|2021-09-03 15:51:50|12593.8|12581.8|12591.2|12579.2|12594.9|12582.9|12591.1|12579.1|8
1630684320000|2021-09-03 15:52:00|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|12592.4|12580.4|5
1630684330000|2021-09-03 15:52:10|12592.5|12580.5|12593.5|12581.5|12594.9|12582.9|12591.3|12579.3|14
1630684340000|2021-09-03 15:52:20|12593.3|12581.3|12588.6|12576.6|12593.3|12581.3|12588.6|12576.6|9
1630684350000|2021-09-03 15:52:30|12588.5|12576.5|12582.3|12570.3|12588.6|12576.6|12582.3|12570.3|30
1630684360000|2021-09-03 15:52:40|12583.5|12571.5|12578.6|12566.6|12583.6|12571.6|12578.6|12566.6|17
1630684370000|2021-09-03 15:52:50|||||||||3
1630684380000|2021-09-03 15:53:00|12576|12564|12577.1|12565.1|12577.1|12565.1|12576|12564|11
1630684390000|2021-09-03 15:53:10|12578.4|12566.4|12576.1|12564.1|12578.4|12566.4|12576|12564|5
1630684400000|2021-09-03 15:53:20|12573.5|12561.5|12573.6|12561.6|12573.6|12561.6|12573.5|12561.5|26
1630684410000|2021-09-03 15:53:30|12572.3|12560.3|12571.2|12559.2|12573.6|12561.6|12571.2|12559.2|8
1630684420000|2021-09-03 15:53:40|12572.3|12560.3|12572.3|12560.3|12573.6|12561.6|12572.3|12560.3|4
1630684430000|2021-09-03 15:53:50|12574.8|12562.8|12574.8|12562.8|12574.8|12562.8|12573.7|12561.7|6
1630684440000|2021-09-03 15:54:00|12576.1|12564.1|12573.7|12561.7|12576.1|12564.1|12573.7|12561.7|1
1630684450000|2021-09-03 15:54:10|12571.2|12559.2|12569.9|12557.9|12572.3|12560.3|12569.9|12557.9|5
1630684460000|2021-09-03 15:54:20|12572.5|12560.5|12571.2|12559.2|12572.5|12560.5|12571.2|12559.2|6
1630684470000|2021-09-03 15:54:30|12569.9|12557.9|12570|12558|12571.2|12559.2|12569.8|12557.8|7
1630684480000|2021-09-03 15:54:40|12569.9|12557.9|12568.7|12556.7|12569.9|12557.9|12568.7|12556.7|2
1630684490000|2021-09-03 15:54:50|12567.4|12555.4|12567.3|12555.3|12568.7|12556.7|12566.2|12554.2|10
1630684500000|2021-09-03 15:55:00|12566.2|12554.2|12563.7|12551.7|12566.2|12554.2|12563.6|12551.6|25
1630684510000|2021-09-03 15:55:10|12562.4|12550.4|12562.4|12550.4|12563.6|12551.6|12561.3|12549.3|12
1630684520000|2021-09-03 15:55:20|12562.5|12550.5|12561.2|12549.2|12562.5|12550.5|12561.2|12549.2|0
1630684530000|2021-09-03 15:55:30|||||||||4
1630684540000|2021-09-03 15:55:40|12562.4|12550.4|12561.2|12549.2|12562.5|12550.5|12561.2|12549.2|12
1630684550000|2021-09-03 15:55:50|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|44
1630684560000|2021-09-03 15:56:00|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12558.5|12546.5|16
1630684570000|2021-09-03 15:56:10|12560.9|12548.9|12559.8|12547.8|12560.9|12548.9|12559.8|12547.8|4
1630684590000|2021-09-03 15:56:30|12562.1|12550.1|12559.7|12547.7|12562.1|12550.1|12559.7|12547.7|17
1630684600000|2021-09-03 15:56:40|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|4
1630684610000|2021-09-03 15:56:50|12557.2|12545.2|12557.2|12545.2|12557.2|12545.2|12557.2|12545.2|1
1630684620000|2021-09-03 15:57:00|12556|12544|12555.9|12543.9|12557.2|12545.2|12553.5|12541.5|21
1630684630000|2021-09-03 15:57:10|12555.8|12543.8|12554.6|12542.6|12555.8|12543.8|12553.4|12541.4|7
1630684640000|2021-09-03 15:57:20|12554.5|12542.5|12554.6|12542.6|12555.7|12543.7|12553.3|12541.3|18
1630684650000|2021-09-03 15:57:30|12553.4|12541.4|12553.2|12541.2|12555.7|12543.7|12553.2|12541.2|27
1630684660000|2021-09-03 15:57:40|||||||||1
1630684670000|2021-09-03 15:57:50|12550.9|12538.9|12550.9|12538.9|12553.2|12541.2|12550.9|12538.9|13
1630684680000|2021-09-03 15:58:00|12550.8|12538.8|12550.9|12538.9|12550.9|12538.9|12549.7|12537.7|8
1630684690000|2021-09-03 15:58:10|12550.8|12538.8|12550.8|12538.8|12550.9|12538.9|12550.8|12538.8|7
1630684700000|2021-09-03 15:58:20|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|0
1630684710000|2021-09-03 15:58:30|||||||||1
1630684720000|2021-09-03 15:58:40|12550.8|12538.8|12549.7|12537.7|12550.8|12538.8|12549.7|12537.7|12
1630684730000|2021-09-03 15:58:50|12550.8|12538.8|12553.5|12541.5|12553.6|12541.6|12550.8|12538.8|8
1630684740000|2021-09-03 15:59:00|12551.2|12539.2|12551.1|12539.1|12552.4|12540.4|12551.1|12539.1|1
1630684750000|2021-09-03 15:59:10|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|2
1630684760000|2021-09-03 15:59:20|12553.6|12541.6|12556.1|12544.1|12556.1|12544.1|12553.6|12541.6|21
1630684770000|2021-09-03 15:59:30|12557.5|12545.5|12558.7|12546.7|12558.7|12546.7|12557.5|12545.5|4
1630684780000|2021-09-03 15:59:40|12558.8|12546.8|12557.4|12545.4|12558.8|12546.8|12556.2|12544.2|4
1630684790000|2021-09-03 15:59:50|12558.5|12546.5|12553.7|12541.7|12558.5|12546.5|12553.7|12541.7|2
1630684800000|2021-09-03 16:00:00|12553.8|12541.8|12552.3|12540.3|12554.9|12542.9|12551.4|12539.4|17
1630684810000|2021-09-03 16:00:10|12553.4|12541.4|12550.9|12538.9|12553.4|12541.4|12550.9|12538.9|2
1630684820000|2021-09-03 16:00:20|||||||||9
1630684830000|2021-09-03 16:00:30|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|11
1630684840000|2021-09-03 16:00:40|12540.9|12528.9|12538.6|12526.6|12540.9|12528.9|12538.6|12526.6|102
1630684850000|2021-09-03 16:00:50|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|6
1630684860000|2021-09-03 16:01:00|12541|12529|12541|12529|12541|12529|12540.9|12528.9|15
1630684870000|2021-09-03 16:01:10|12541.1|12529.1|12541|12529|12543.4|12531.4|12541|12529|9
1630684880000|2021-09-03 16:01:20|12540.9|12528.9|12543.5|12531.5|12543.5|12531.5|12540.9|12528.9|23
1630684890000|2021-09-03 16:01:30|12543.6|12531.6|12545.9|12533.9|12545.9|12533.9|12543.6|12531.6|4
1630684900000|2021-09-03 16:01:40|12544.8|12532.8|12543.5|12531.5|12544.8|12532.8|12543.5|12531.5|2
1630684910000|2021-09-03 16:01:50|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|0
1630684920000|2021-09-03 16:02:00|12545.9|12533.9|12546.1|12534.1|12546.1|12534.1|12545.9|12533.9|11
1630684930000|2021-09-03 16:02:10|12546|12534|12548.7|12536.7|12548.7|12536.7|12546|12534|9
1630684940000|2021-09-03 16:02:20|12548.6|12536.6|12548.7|12536.7|12549.8|12537.8|12548.6|12536.6|8
1630684950000|2021-09-03 16:02:30|12548.6|12536.6|12547.4|12535.4|12551|12539|12547.4|12535.4|6
1630684960000|2021-09-03 16:02:40|12548.6|12536.6|12548.7|12536.7|12548.7|12536.7|12548.6|12536.6|1
1630684970000|2021-09-03 16:02:50|12549.8|12537.8|12548.7|12536.7|12551|12539|12548.6|12536.6|7
1630684980000|2021-09-03 16:03:00|12548.6|12536.6|12548.6|12536.6|12551|12539|12548.6|12536.6|30
1630684990000|2021-09-03 16:03:10|12548.7|12536.7|12548.6|12536.6|12548.7|12536.7|12547.4|12535.4|2
1630685000000|2021-09-03 16:03:20|12548.5|12536.5|12549.8|12537.8|12551|12539|12548.5|12536.5|6
1630685020000|2021-09-03 16:03:40|||||||||1
1630685030000|2021-09-03 16:03:50|12551|12539|12548.6|12536.6|12551|12539|12548.6|12536.6|15
1630685040000|2021-09-03 16:04:00|12548.5|12536.5|12551|12539|12551|12539|12548.5|12536.5|28
1630685050000|2021-09-03 16:04:10|12551.1|12539.1|12553.5|12541.5|12553.5|12541.5|12551|12539|8
1630685060000|2021-09-03 16:04:20|12554.8|12542.8|12554.8|12542.8|12556|12544|12554.8|12542.8|3
1630685070000|2021-09-03 16:04:30|12553.7|12541.7|12554.8|12542.8|12554.8|12542.8|12553.7|12541.7|2
1630685080000|2021-09-03 16:04:40|12556|12544|12556|12544|12556|12544|12556|12544|10
1630685090000|2021-09-03 16:04:50|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|12556.1|12544.1|4
1630685100000|2021-09-03 16:05:00|12556.2|12544.2|12556.2|12544.2|12557.4|12545.4|12556.1|12544.1|6
1630685110000|2021-09-03 16:05:10|12557.3|12545.3|12556.2|12544.2|12557.3|12545.3|12556.2|12544.2|6
1630685120000|2021-09-03 16:05:20|12554.9|12542.9|12553.9|12541.9|12555|12543|12552.5|12540.5|23
1630685130000|2021-09-03 16:05:30|12553.8|12541.8|12560|12548|12560|12548|12553.8|12541.8|10
1630685140000|2021-09-03 16:05:40|12560.1|12548.1|12558.8|12546.8|12560.1|12548.1|12557.5|12545.5|3
1630685150000|2021-09-03 16:05:50|12557.6|12545.6|12558.8|12546.8|12558.8|12546.8|12557.6|12545.6|2
1630685160000|2021-09-03 16:06:00|12558.9|12546.9|12557.6|12545.6|12558.9|12546.9|12557.6|12545.6|2
1630685170000|2021-09-03 16:06:10|||||||||1
1630685180000|2021-09-03 16:06:20|||||||||1
1630685200000|2021-09-03 16:06:40|12556.4|12544.4|12556.3|12544.3|12556.4|12544.4|12554|12542|9
1630685210000|2021-09-03 16:06:50|12556.2|12544.2|12554.9|12542.9|12556.2|12544.2|12553.7|12541.7|30
1630685220000|2021-09-03 16:07:00|12556.1|12544.1|12557.4|12545.4|12557.4|12545.4|12554.9|12542.9|10
1630685230000|2021-09-03 16:07:10|12557.5|12545.5|12557.4|12545.4|12557.5|12545.5|12557.4|12545.4|1
1630685240000|2021-09-03 16:07:20|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|2
1630685250000|2021-09-03 16:07:30|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|1
1630685260000|2021-09-03 16:07:40|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|10
1630685270000|2021-09-03 16:07:50|12558.6|12546.6|12556.3|12544.3|12558.6|12546.6|12556.3|12544.3|7
1630685280000|2021-09-03 16:08:00|12557.4|12545.4|12557.5|12545.5|12558.7|12546.7|12556.3|12544.3|12
1630685290000|2021-09-03 16:08:10|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|6
1630685300000|2021-09-03 16:08:20|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|3
1630685320000|2021-09-03 16:08:40|12558.8|12546.8|12561.3|12549.3|12561.3|12549.3|12558.8|12546.8|7
1630685330000|2021-09-03 16:08:50|12560.1|12548.1|12563.7|12551.7|12563.7|12551.7|12560.1|12548.1|4
1630685340000|2021-09-03 16:09:00|12562.5|12550.5|12563.7|12551.7|12563.7|12551.7|12561.4|12549.4|10
1630685350000|2021-09-03 16:09:10|12561.3|12549.3|12561.3|12549.3|12563.7|12551.7|12561.3|12549.3|5
1630685360000|2021-09-03 16:09:20|12562.5|12550.5|12561.3|12549.3|12562.5|12550.5|12561.3|12549.3|1
1630685370000|2021-09-03 16:09:30|12562.5|12550.5|12561.3|12549.3|12562.5|12550.5|12561.3|12549.3|2
1630685390000|2021-09-03 16:09:50|||||||||2
1630685400000|2021-09-03 16:10:00|||||||||2
1630685410000|2021-09-03 16:10:10|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|8
1630685420000|2021-09-03 16:10:20|12560.1|12548.1|12560|12548|12560.1|12548.1|12560|12548|2
1630685430000|2021-09-03 16:10:30|12558.8|12546.8|12558.7|12546.7|12558.8|12546.8|12558.7|12546.7|2
1630685440000|2021-09-03 16:10:40|12558.8|12546.8|12558.7|12546.7|12558.8|12546.8|12558.7|12546.7|4
1630685450000|2021-09-03 16:10:50|||||||||2
1630685470000|2021-09-03 16:11:10|12561.2|12549.2|12562.6|12550.6|12562.6|12550.6|12561.2|12549.2|12
1630685480000|2021-09-03 16:11:20|12563.7|12551.7|12563.9|12551.9|12565.2|12553.2|12563.7|12551.7|10
1630685490000|2021-09-03 16:11:30|12565.1|12553.1|12566.2|12554.2|12566.2|12554.2|12565.1|12553.1|1
1630685500000|2021-09-03 16:11:40|12565.1|12553.1|12563.7|12551.7|12565.1|12553.1|12563.7|12551.7|4
1630685510000|2021-09-03 16:11:50|12562.6|12550.6|12562.6|12550.6|12562.6|12550.6|12562.6|12550.6|4
1630685520000|2021-09-03 16:12:00|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|2
1630685530000|2021-09-03 16:12:10|12563.7|12551.7|12562.5|12550.5|12563.7|12551.7|12562.4|12550.4|7
1630685540000|2021-09-03 16:12:20|12561.2|12549.2|12562.5|12550.5|12563.7|12551.7|12561.2|12549.2|3
1630685550000|2021-09-03 16:12:30|||||||||2
1630685560000|2021-09-03 16:12:40|12563.7|12551.7|12565|12553|12565|12553|12563.7|12551.7|2
1630685570000|2021-09-03 16:12:50|12563.8|12551.8|12563.8|12551.8|12565|12553|12563.8|12551.8|1
1630685580000|2021-09-03 16:13:00|12563.7|12551.7|12562.5|12550.5|12563.7|12551.7|12562.5|12550.5|4
1630685610000|2021-09-03 16:13:30|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12562.5|12550.5|2
1630685620000|2021-09-03 16:13:40|||||||||10
1630685640000|2021-09-03 16:14:00|||||||||3
1630685670000|2021-09-03 16:14:30|12562.6|12550.6|12562.5|12550.5|12563.7|12551.7|12562.5|12550.5|5
1630685680000|2021-09-03 16:14:40|12563.6|12551.6|12562.5|12550.5|12563.7|12551.7|12561.3|12549.3|2
1630685690000|2021-09-03 16:14:50|12563.6|12551.6|12562.5|12550.5|12563.7|12551.7|12562.5|12550.5|2
1630685700000|2021-09-03 16:15:00|12561.2|12549.2|12562.5|12550.5|12563.7|12551.7|12561.2|12549.2|6
1630685710000|2021-09-03 16:15:10|12561.3|12549.3|12562.5|12550.5|12563.7|12551.7|12561.3|12549.3|2
1630685720000|2021-09-03 16:15:20|12561.3|12549.3|12563.7|12551.7|12563.7|12551.7|12561.3|12549.3|6
1630685730000|2021-09-03 16:15:30|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|3
1630685740000|2021-09-03 16:15:40|12561.3|12549.3|12563.8|12551.8|12563.8|12551.8|12561.3|12549.3|1
1630685750000|2021-09-03 16:15:50|12565|12553|12565|12553|12565|12553|12563.8|12551.8|14
1630685760000|2021-09-03 16:16:00|12566.2|12554.2|12566.3|12554.3|12566.3|12554.3|12566.2|12554.2|1
1630685770000|2021-09-03 16:16:10|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|30
1630685780000|2021-09-03 16:16:20|||||||||1
1630685790000|2021-09-03 16:16:30|||||||||2
1630685800000|2021-09-03 16:16:40|12568.9|12556.9|12568.9|12556.9|12570.1|12558.1|12568.9|12556.9|15
1630685810000|2021-09-03 16:16:50|12568.8|12556.8|12569|12557|12569|12557|12568.8|12556.8|5
1630685820000|2021-09-03 16:17:00|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|3
1630685830000|2021-09-03 16:17:10|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12570|12558|5
1630685840000|2021-09-03 16:17:20|||||||||7
1630685850000|2021-09-03 16:17:30|12570|12558|12570|12558|12570|12558|12570|12558|2
1630685860000|2021-09-03 16:17:40|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|1
1630685870000|2021-09-03 16:17:50|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|3
1630685880000|2021-09-03 16:18:00|12566.4|12554.4|12568.8|12556.8|12568.8|12556.8|12566.4|12554.4|18
1630685890000|2021-09-03 16:18:10|||||||||2
1630685910000|2021-09-03 16:18:30|||||||||4
1630685920000|2021-09-03 16:18:40|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|10
1630685940000|2021-09-03 16:19:00|12570|12558|12568.8|12556.8|12570|12558|12567.6|12555.6|12
1630685950000|2021-09-03 16:19:10|||||||||1
1630685970000|2021-09-03 16:19:30|||||||||4
1630685980000|2021-09-03 16:19:40|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|2
1630685990000|2021-09-03 16:19:50|||||||||4
1630686000000|2021-09-03 16:20:00|||||||||2
1630686010000|2021-09-03 16:20:10|||||||||3
1630686020000|2021-09-03 16:20:20|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|3
1630686040000|2021-09-03 16:20:40|12561.3|12549.3|12562.5|12550.5|12563.8|12551.8|12561.3|12549.3|17
1630686050000|2021-09-03 16:20:50|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|12561.4|12549.4|9
1630686060000|2021-09-03 16:21:00|12559|12547|12560.1|12548.1|12561.4|12549.4|12559|12547|10
1630686070000|2021-09-03 16:21:10|12559|12547|12560|12548|12560.1|12548.1|12559|12547|3
1630686080000|2021-09-03 16:21:20|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1630686090000|2021-09-03 16:21:30|12558.9|12546.9|12564.2|12552.2|12564.2|12552.2|12558.9|12546.9|9
1630686100000|2021-09-03 16:21:40|12564|12552|12564|12552|12564|12552|12564|12552|6
1630686120000|2021-09-03 16:22:00|12562.7|12550.7|12561.5|12549.5|12562.7|12550.7|12561.5|12549.5|3
1630686130000|2021-09-03 16:22:10|12561.4|12549.4|12560.2|12548.2|12561.5|12549.5|12560.2|12548.2|9
1630686140000|2021-09-03 16:22:20|12561.5|12549.5|12561.4|12549.4|12561.5|12549.5|12561.4|12549.4|5
1630686150000|2021-09-03 16:22:30|12561.5|12549.5|12561.4|12549.4|12561.5|12549.5|12561.4|12549.4|1
1630686160000|2021-09-03 16:22:40|12561.5|12549.5|12562.7|12550.7|12562.7|12550.7|12561.5|12549.5|4
1630686170000|2021-09-03 16:22:50|||||||||1
1630686180000|2021-09-03 16:23:00|12562.8|12550.8|12561.6|12549.6|12562.8|12550.8|12561.6|12549.6|0
1630686190000|2021-09-03 16:23:10|12559.1|12547.1|12558.6|12546.6|12559.1|12547.1|12558.6|12546.6|51
1630686200000|2021-09-03 16:23:20|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|5
1630686210000|2021-09-03 16:23:30|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1630686220000|2021-09-03 16:23:40|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|13
1630686230000|2021-09-03 16:23:50|12560.1|12548.1|12558.9|12546.9|12560.1|12548.1|12558.9|12546.9|1
1630686240000|2021-09-03 16:24:00|12561.3|12549.3|12559.1|12547.1|12561.5|12549.5|12559.1|12547.1|9
1630686250000|2021-09-03 16:24:10|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|1
1630686260000|2021-09-03 16:24:20|12560.3|12548.3|12561.5|12549.5|12561.5|12549.5|12560.3|12548.3|0
1630686280000|2021-09-03 16:24:40|||||||||1
1630686290000|2021-09-03 16:24:50|||||||||1
1630686300000|2021-09-03 16:25:00|12560.3|12548.3|12559.1|12547.1|12561.5|12549.5|12559.1|12547.1|4
1630686310000|2021-09-03 16:25:10|12560.4|12548.4|12560.3|12548.3|12561.5|12549.5|12559.1|12547.1|6
1630686320000|2021-09-03 16:25:20|12560.4|12548.4|12561.5|12549.5|12561.5|12549.5|12560.4|12548.4|1
1630686330000|2021-09-03 16:25:30|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|12560.3|12548.3|2
1630686340000|2021-09-03 16:25:40|||||||||2
1630686350000|2021-09-03 16:25:50|12560.4|12548.4|12559.1|12547.1|12560.4|12548.4|12559|12547|9
1630686370000|2021-09-03 16:26:10|12559|12547|12559|12547|12559|12547|12559|12547|5
1630686380000|2021-09-03 16:26:20|||||||||6
1630686390000|2021-09-03 16:26:30|||||||||1
1630686400000|2021-09-03 16:26:40|||||||||1
1630686410000|2021-09-03 16:26:50|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|5
1630686420000|2021-09-03 16:27:00|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|8
1630686430000|2021-09-03 16:27:10|12561.5|12549.5|12559.3|12547.3|12561.6|12549.6|12559.2|12547.2|6
1630686440000|2021-09-03 16:27:20|12559.2|12547.2|12560.4|12548.4|12560.4|12548.4|12559.2|12547.2|13
1630686450000|2021-09-03 16:27:30|12559.2|12547.2|12560.4|12548.4|12560.4|12548.4|12559.2|12547.2|2
1630686460000|2021-09-03 16:27:40|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|0
1630686470000|2021-09-03 16:27:50|||||||||4
1630686490000|2021-09-03 16:28:10|12559.2|12547.2|12560.4|12548.4|12561.5|12549.5|12559.2|12547.2|12
1630686500000|2021-09-03 16:28:20|||||||||2
1630686510000|2021-09-03 16:28:30|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|0
1630686520000|2021-09-03 16:28:40|||||||||5
1630686530000|2021-09-03 16:28:50|||||||||4
1630686550000|2021-09-03 16:29:10|||||||||1
1630686560000|2021-09-03 16:29:20|12559|12547|12559.1|12547.1|12559.2|12547.2|12559|12547|12
1630686570000|2021-09-03 16:29:30|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|0
1630686580000|2021-09-03 16:29:40|||||||||2
1630686590000|2021-09-03 16:29:50|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|1
1630686600000|2021-09-03 16:30:00|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|8
1630686620000|2021-09-03 16:30:20|||||||||1
1630686630000|2021-09-03 16:30:30|12559.2|12547.2|12561.8|12549.8|12561.8|12549.8|12559.2|12547.2|6
1630686640000|2021-09-03 16:30:40|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|6
1630686650000|2021-09-03 16:30:50|12560.6|12548.6|12561.7|12549.7|12561.7|12549.7|12560.5|12548.5|2
1630686660000|2021-09-03 16:31:00|12561.8|12549.8|12559.4|12547.4|12561.8|12549.8|12559.4|12547.4|3
1630686670000|2021-09-03 16:31:10|||||||||2
1630686680000|2021-09-03 16:31:20|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|2
1630686690000|2021-09-03 16:31:30|||||||||3
1630686700000|2021-09-03 16:31:40|||||||||1
1630686710000|2021-09-03 16:31:50|||||||||3
1630686720000|2021-09-03 16:32:00|||||||||7
1630686740000|2021-09-03 16:32:20|12559.4|12547.4|12559.3|12547.3|12559.4|12547.4|12559.3|12547.3|8
1630686750000|2021-09-03 16:32:30|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|0
1630686760000|2021-09-03 16:32:40|||||||||1
1630686770000|2021-09-03 16:32:50|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|2
1630686780000|2021-09-03 16:33:00|12559.4|12547.4|12559.5|12547.5|12559.5|12547.5|12559.4|12547.4|10
1630686800000|2021-09-03 16:33:20|||||||||1
1630686810000|2021-09-03 16:33:30|||||||||1
1630686820000|2021-09-03 16:33:40|||||||||1
1630686830000|2021-09-03 16:33:50|12559.6|12547.6|12562|12550|12562.1|12550.1|12559.6|12547.6|5
1630686840000|2021-09-03 16:34:00|||||||||3
1630686850000|2021-09-03 16:34:10|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|10
1630686860000|2021-09-03 16:34:20|12563.3|12551.3|12563.2|12551.2|12564.5|12552.5|12563.2|12551.2|9
1630686870000|2021-09-03 16:34:30|12562|12550|12562|12550|12562|12550|12562|12550|3
1630686880000|2021-09-03 16:34:40|||||||||1
1630686890000|2021-09-03 16:34:50|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|11
1630686900000|2021-09-03 16:35:00|||||||||5
1630686920000|2021-09-03 16:35:20|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|26
1630686930000|2021-09-03 16:35:30|12564.3|12552.3|12564.4|12552.4|12564.4|12552.4|12564.3|12552.3|3
1630686940000|2021-09-03 16:35:40|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|2
1630686950000|2021-09-03 16:35:50|12563.1|12551.1|12562|12550|12563.1|12551.1|12561.9|12549.9|3
1630686960000|2021-09-03 16:36:00|12561.8|12549.8|12561.8|12549.8|12561.8|12549.8|12561.8|12549.8|7
1630686970000|2021-09-03 16:36:10|||||||||10
1630686980000|2021-09-03 16:36:20|12560.6|12548.6|12559.4|12547.4|12560.6|12548.6|12559.4|12547.4|0
1630686990000|2021-09-03 16:36:30|||||||||12
1630687000000|2021-09-03 16:36:40|12559.5|12547.5|12559.4|12547.4|12559.5|12547.5|12559.4|12547.4|0
1630687020000|2021-09-03 16:37:00|12559.5|12547.5|12559.4|12547.4|12559.5|12547.5|12559.4|12547.4|1
1630687030000|2021-09-03 16:37:10|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|26
1630687040000|2021-09-03 16:37:20|||||||||2
1630687050000|2021-09-03 16:37:30|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|12559.4|12547.4|14
1630687070000|2021-09-03 16:37:50|12559.4|12547.4|12559.5|12547.5|12559.5|12547.5|12559.4|12547.4|9
1630687080000|2021-09-03 16:38:00|12562|12550|12559.6|12547.6|12562|12550|12559.6|12547.6|3
1630687090000|2021-09-03 16:38:10|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|5
1630687100000|2021-09-03 16:38:20|12562|12550|12562|12550|12562|12550|12560.9|12548.9|0
1630687110000|2021-09-03 16:38:30|||||||||1
1630687130000|2021-09-03 16:38:50|12559.7|12547.7|12562|12550|12562|12550|12559.7|12547.7|5
1630687140000|2021-09-03 16:39:00|||||||||5
1630687150000|2021-09-03 16:39:10|12560.9|12548.9|12559.5|12547.5|12560.9|12548.9|12559.5|12547.5|2
1630687160000|2021-09-03 16:39:20|||||||||5
1630687170000|2021-09-03 16:39:30|||||||||4
1630687200000|2021-09-03 16:40:00|||||||||21
1630687210000|2021-09-03 16:40:10|||||||||2
1630687220000|2021-09-03 16:40:20|||||||||1
1630687230000|2021-09-03 16:40:30|||||||||4
1630687240000|2021-09-03 16:40:40|12559.7|12547.7|12559.7|12547.7|12562|12550|12559.6|12547.6|14
1630687260000|2021-09-03 16:41:00|12559.6|12547.6|12559.5|12547.5|12559.6|12547.6|12559.5|12547.5|22
1630687270000|2021-09-03 16:41:10|||||||||2
1630687290000|2021-09-03 16:41:30|12559.6|12547.6|12562.1|12550.1|12562.1|12550.1|12559.5|12547.5|20
1630687300000|2021-09-03 16:41:40|||||||||2
1630687310000|2021-09-03 16:41:50|12562.2|12550.2|12561|12549|12562.2|12550.2|12561|12549|9
1630687320000|2021-09-03 16:42:00|12559.8|12547.8|12559.7|12547.7|12561|12549|12559.7|12547.7|5
1630687330000|2021-09-03 16:42:10|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|2
1630687340000|2021-09-03 16:42:20|12561|12549|12562.2|12550.2|12562.2|12550.2|12561|12549|20
1630687350000|2021-09-03 16:42:30|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|29
1630687360000|2021-09-03 16:42:40|12567|12555|12567|12555|12567|12555|12567|12555|3
1630687370000|2021-09-03 16:42:50|12567.1|12555.1|12575.6|12563.6|12575.6|12563.6|12567.1|12555.1|29
1630687380000|2021-09-03 16:43:00|12576.8|12564.8|12579.4|12567.4|12584.1|12572.1|12576.8|12564.8|90
1630687390000|2021-09-03 16:43:10|12581.6|12569.6|12581.8|12569.8|12581.8|12569.8|12581.6|12569.6|6
1630687400000|2021-09-03 16:43:20|||||||||3
1630687410000|2021-09-03 16:43:30|12585.7|12573.7|12582|12570|12589.3|12577.3|12582|12570|115
1630687420000|2021-09-03 16:43:40|12583.1|12571.1|12586.9|12574.9|12586.9|12574.9|12583.1|12571.1|4
1630687430000|2021-09-03 16:43:50|12590.4|12578.4|12586.9|12574.9|12590.4|12578.4|12585.6|12573.6|25
1630687440000|2021-09-03 16:44:00|12588|12576|12584.3|12572.3|12588|12576|12584.2|12572.2|14
1630687450000|2021-09-03 16:44:10|12585.4|12573.4|12587.9|12575.9|12589.2|12577.2|12584.2|12572.2|23
1630687460000|2021-09-03 16:44:20|12589.1|12577.1|12586.9|12574.9|12589.2|12577.2|12586.8|12574.8|25
1630687470000|2021-09-03 16:44:30|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|10
1630687480000|2021-09-03 16:44:40|12586.9|12574.9|12585.7|12573.7|12586.9|12574.9|12585.6|12573.6|15
1630687490000|2021-09-03 16:44:50|12585.5|12573.5|12583.1|12571.1|12585.5|12573.5|12583.1|12571.1|0
1630687500000|2021-09-03 16:45:00|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|0
1630687510000|2021-09-03 16:45:10|12583.1|12571.1|12583.1|12571.1|12583.1|12571.1|12582.1|12570.1|7
1630687520000|2021-09-03 16:45:20|12584.3|12572.3|12583.1|12571.1|12584.5|12572.5|12581.9|12569.9|9
1630687530000|2021-09-03 16:45:30|12584.6|12572.6|12584.5|12572.5|12584.6|12572.6|12584.5|12572.5|1
1630687540000|2021-09-03 16:45:40|12586.9|12574.9|12589.4|12577.4|12589.4|12577.4|12586.9|12574.9|6
1630687550000|2021-09-03 16:45:50|12588.1|12576.1|12588.1|12576.1|12588.1|12576.1|12588.1|12576.1|1
1630687570000|2021-09-03 16:46:10|12588.2|12576.2|12588.1|12576.1|12588.2|12576.2|12588.1|12576.1|1
1630687600000|2021-09-03 16:46:40|12588.2|12576.2|12589.4|12577.4|12589.4|12577.4|12588.2|12576.2|2
1630687610000|2021-09-03 16:46:50|12587|12575|12584.4|12572.4|12587|12575|12584.4|12572.4|4
1630687620000|2021-09-03 16:47:00|12584.5|12572.5|12583.2|12571.2|12584.5|12572.5|12583.2|12571.2|3
1630687630000|2021-09-03 16:47:10|12582.1|12570.1|12585.7|12573.7|12585.7|12573.7|12582.1|12570.1|14
1630687640000|2021-09-03 16:47:20|12584.6|12572.6|12584.5|12572.5|12585.7|12573.7|12584.5|12572.5|3
1630687650000|2021-09-03 16:47:30|12585.6|12573.6|12583.2|12571.2|12585.6|12573.6|12583.2|12571.2|5
1630687660000|2021-09-03 16:47:40|12582.1|12570.1|12583.1|12571.1|12583.2|12571.2|12582.1|12570.1|4
1630687670000|2021-09-03 16:47:50|12583.2|12571.2|12585.6|12573.6|12585.6|12573.6|12583.2|12571.2|2
1630687680000|2021-09-03 16:48:00|12584.5|12572.5|12582.1|12570.1|12584.5|12572.5|12582.1|12570.1|10
1630687690000|2021-09-03 16:48:10|12583.2|12571.2|12584.5|12572.5|12584.5|12572.5|12582.1|12570.1|7
1630687700000|2021-09-03 16:48:20|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|1
1630687710000|2021-09-03 16:48:30|12583.3|12571.3|12582.2|12570.2|12584.5|12572.5|12582.2|12570.2|6
1630687720000|2021-09-03 16:48:40|||||||||2
1630687730000|2021-09-03 16:48:50|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|8
1630687740000|2021-09-03 16:49:00|||||||||2
1630687750000|2021-09-03 16:49:10|||||||||2
1630687760000|2021-09-03 16:49:20|12582.2|12570.2|12583.3|12571.3|12583.3|12571.3|12582.2|12570.2|4
1630687770000|2021-09-03 16:49:30|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|1
1630687780000|2021-09-03 16:49:40|||||||||1
1630687790000|2021-09-03 16:49:50|12581|12569|12584.6|12572.6|12584.6|12572.6|12580.9|12568.9|20
1630687800000|2021-09-03 16:50:00|12582.2|12570.2|12579.8|12567.8|12582.2|12570.2|12579.8|12567.8|17
1630687810000|2021-09-03 16:50:10|12580.9|12568.9|12591.9|12579.9|12591.9|12579.9|12580.9|12568.9|14
1630687820000|2021-09-03 16:50:20|12593|12581|12591.9|12579.9|12593|12581|12591.9|12579.9|9
1630687830000|2021-09-03 16:50:30|12594.2|12582.2|12595.6|12583.6|12596.7|12584.7|12594.2|12582.2|21
1630687840000|2021-09-03 16:50:40|12595.7|12583.7|12594.3|12582.3|12596.8|12584.8|12594.1|12582.1|12
1630687850000|2021-09-03 16:50:50|12601.9|12589.9|12601.9|12589.9|12601.9|12589.9|12599.4|12587.4|11
1630687860000|2021-09-03 16:51:00|12600.8|12588.8|12600.8|12588.8|12600.8|12588.8|12599.5|12587.5|4
1630687870000|2021-09-03 16:51:10|12601|12589|12600.8|12588.8|12604.5|12592.5|12600.8|12588.8|11
1630687880000|2021-09-03 16:51:20|12601.9|12589.9|12604.4|12592.4|12604.4|12592.4|12601.9|12589.9|4
1630687890000|2021-09-03 16:51:30|12603.3|12591.3|12604.4|12592.4|12604.4|12592.4|12603.2|12591.2|5
1630687900000|2021-09-03 16:51:40|12595.4|12583.4|12595.6|12583.6|12595.6|12583.6|12594.3|12582.3|34
1630687910000|2021-09-03 16:51:50|12594.2|12582.2|12594.2|12582.2|12594.3|12582.3|12594.2|12582.2|3
1630687920000|2021-09-03 16:52:00|12591.9|12579.9|12591.8|12579.8|12593.1|12581.1|12589.5|12577.5|9
1630687930000|2021-09-03 16:52:10|12591.9|12579.9|12593.3|12581.3|12599.3|12587.3|12591.9|12579.9|13
1630687940000|2021-09-03 16:52:20|12593.2|12581.2|12589.4|12577.4|12593.2|12581.2|12589.4|12577.4|6
1630687950000|2021-09-03 16:52:30|||||||||2
1630687960000|2021-09-03 16:52:40|12589.5|12577.5|12590.8|12578.8|12590.8|12578.8|12589.5|12577.5|1
1630687970000|2021-09-03 16:52:50|12590.7|12578.7|12589.5|12577.5|12590.7|12578.7|12589.4|12577.4|2
1630687980000|2021-09-03 16:53:00|12589.4|12577.4|12588.3|12576.3|12589.4|12577.4|12587.1|12575.1|11
1630687990000|2021-09-03 16:53:10|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|12584.6|12572.6|10
1630688000000|2021-09-03 16:53:20|12585.9|12573.9|12585.9|12573.9|12585.9|12573.9|12585.9|12573.9|6
1630688010000|2021-09-03 16:53:30|12583.5|12571.5|12583.5|12571.5|12583.6|12571.6|12583.5|12571.5|9
1630688020000|2021-09-03 16:53:40|12583.6|12571.6|12583.5|12571.5|12583.6|12571.6|12583.5|12571.5|2
1630688030000|2021-09-03 16:53:50|12583.6|12571.6|12584.7|12572.7|12584.7|12572.7|12583.6|12571.6|3
1630688040000|2021-09-03 16:54:00|12582.3|12570.3|12581|12569|12582.3|12570.3|12579.7|12567.7|5
1630688050000|2021-09-03 16:54:10|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|1
1630688060000|2021-09-03 16:54:20|12581|12569|12581|12569|12582.1|12570.1|12579.8|12567.8|3
1630688070000|2021-09-03 16:54:30|12579.8|12567.8|12577.1|12565.1|12579.8|12567.8|12577.1|12565.1|6
1630688090000|2021-09-03 16:54:50|12577.3|12565.3|12574.7|12562.7|12579.6|12567.6|12574.7|12562.7|27
1630688100000|2021-09-03 16:55:00|12573.4|12561.4|12572.2|12560.2|12573.4|12561.4|12572.2|12560.2|5
1630688110000|2021-09-03 16:55:10|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|1
1630688120000|2021-09-03 16:55:20|12574.6|12562.6|12572.3|12560.3|12574.6|12562.6|12572.3|12560.3|6
1630688130000|2021-09-03 16:55:30|12571.1|12559.1|12569.9|12557.9|12571.1|12559.1|12569.9|12557.9|2
1630688140000|2021-09-03 16:55:40|||||||||1
1630688150000|2021-09-03 16:55:50|12568.7|12556.7|12568.6|12556.6|12568.7|12556.7|12567.4|12555.4|9
1630688160000|2021-09-03 16:56:00|12567.3|12555.3|12566.1|12554.1|12567.3|12555.3|12566.1|12554.1|2
1630688170000|2021-09-03 16:56:10|12564.9|12552.9|12564.8|12552.8|12564.9|12552.9|12564.8|12552.8|2
1630688180000|2021-09-03 16:56:20|12566|12554|12564.8|12552.8|12567.1|12555.1|12564.7|12552.7|17
1630688190000|2021-09-03 16:56:30|12564.7|12552.7|12564.8|12552.8|12564.8|12552.8|12564.7|12552.7|0
1630688200000|2021-09-03 16:56:40|12566|12554|12564.8|12552.8|12566|12554|12564.7|12552.7|2
1630688210000|2021-09-03 16:56:50|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|5
1630688220000|2021-09-03 16:57:00|12564.8|12552.8|12563.7|12551.7|12564.9|12552.9|12563.6|12551.6|2
1630688230000|2021-09-03 16:57:10|12562.6|12550.6|12564.9|12552.9|12564.9|12552.9|12562.6|12550.6|3
1630688240000|2021-09-03 16:57:20|||||||||2
1630688250000|2021-09-03 16:57:30|||||||||1
1630688260000|2021-09-03 16:57:40|||||||||1
1630688270000|2021-09-03 16:57:50|||||||||1
1630688280000|2021-09-03 16:58:00|||||||||1
1630688290000|2021-09-03 16:58:10|12562.4|12550.4|12563.5|12551.5|12564.8|12552.8|12562.4|12550.4|18
1630688300000|2021-09-03 16:58:20|||||||||1
1630688310000|2021-09-03 16:58:30|||||||||1
1630688320000|2021-09-03 16:58:40|||||||||2
1630688340000|2021-09-03 16:59:00|12562.4|12550.4|12562.4|12550.4|12563.6|12551.6|12562.4|12550.4|21
1630688350000|2021-09-03 16:59:10|||||||||1
1630688360000|2021-09-03 16:59:20|||||||||1
1630688370000|2021-09-03 16:59:30|||||||||2
1630688390000|2021-09-03 16:59:50|12562.5|12550.5|12562.4|12550.4|12562.5|12550.5|12562.4|12550.4|14
1630688400000|2021-09-03 17:00:00|||||||||1
1630688410000|2021-09-03 17:00:10|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|5
1630688430000|2021-09-03 17:00:30|12562.4|12550.4|12561.1|12549.1|12562.4|12550.4|12561.1|12549.1|19
1630688440000|2021-09-03 17:00:40|12562.4|12550.4|12559.9|12547.9|12562.4|12550.4|12559.9|12547.9|8
1630688460000|2021-09-03 17:01:00|||||||||1
1630688490000|2021-09-03 17:01:30|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|31
1630688500000|2021-09-03 17:01:40|||||||||1
1630688540000|2021-09-03 17:02:20|||||||||15
1630688550000|2021-09-03 17:02:30|12559.9|12547.9|12562.4|12550.4|12562.4|12550.4|12559.9|12547.9|33
1630688560000|2021-09-03 17:02:40|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|3
1630688580000|2021-09-03 17:03:00|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|12562.3|12550.3|2
1630688590000|2021-09-03 17:03:10|||||||||1
1630688620000|2021-09-03 17:03:40|||||||||2
1630688630000|2021-09-03 17:03:50|||||||||1
1630688660000|2021-09-03 17:04:20|||||||||3
1630688690000|2021-09-03 17:04:50|||||||||2
1630688700000|2021-09-03 17:05:00|||||||||1
1630688710000|2021-09-03 17:05:10|12559.9|12547.9|12559.9|12547.9|12561.2|12549.2|12559.9|12547.9|5
1630688720000|2021-09-03 17:05:20|||||||||1
1630688740000|2021-09-03 17:05:40|12559.8|12547.8|12559.9|12547.9|12559.9|12547.9|12559.7|12547.7|8
1630688750000|2021-09-03 17:05:50|12561.1|12549.1|12559.9|12547.9|12561.1|12549.1|12559.9|12547.9|14
1630688760000|2021-09-03 17:06:00|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|2
1630688770000|2021-09-03 17:06:10|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|3
1630688790000|2021-09-03 17:06:30|||||||||3
1630688810000|2021-09-03 17:06:50|||||||||1
1630688830000|2021-09-03 17:07:10|||||||||1
1630688840000|2021-09-03 17:07:20|12562.4|12550.4|12561.3|12549.3|12562.4|12550.4|12561.3|12549.3|12
1630688850000|2021-09-03 17:07:30|12560.1|12548.1|12560|12548|12560.1|12548.1|12560|12548|1
1630688860000|2021-09-03 17:07:40|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|3
1630688870000|2021-09-03 17:07:50|12560.1|12548.1|12560|12548|12562.4|12550.4|12560|12548|3
1630688880000|2021-09-03 17:08:00|||||||||1
1630688890000|2021-09-03 17:08:10|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|0
1630688920000|2021-09-03 17:08:40|||||||||4
1630688930000|2021-09-03 17:08:50|||||||||1
1630688940000|2021-09-03 17:09:00|||||||||5
1630688950000|2021-09-03 17:09:10|||||||||4
1630688980000|2021-09-03 17:09:40|||||||||5
1630688990000|2021-09-03 17:09:50|||||||||2
1630689010000|2021-09-03 17:10:10|||||||||1
1630689030000|2021-09-03 17:10:30|12561.2|12549.2|12562.4|12550.4|12562.4|12550.4|12561.2|12549.2|12
1630689040000|2021-09-03 17:10:40|12562.3|12550.3|12561|12549|12562.3|12550.3|12561|12549|2
1630689050000|2021-09-03 17:10:50|12559.9|12547.9|12562.3|12550.3|12562.3|12550.3|12559.9|12547.9|2
1630689060000|2021-09-03 17:11:00|||||||||1
1630689070000|2021-09-03 17:11:10|12564.8|12552.8|12562.3|12550.3|12564.8|12552.8|12562.3|12550.3|14
1630689080000|2021-09-03 17:11:20|12563.4|12551.4|12562.4|12550.4|12563.5|12551.5|12562.4|12550.4|7
1630689100000|2021-09-03 17:11:40|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|5
1630689110000|2021-09-03 17:11:50|||||||||7
1630689120000|2021-09-03 17:12:00|12562.4|12550.4|12560|12548|12562.4|12550.4|12560|12548|29
1630689140000|2021-09-03 17:12:20|||||||||9
1630689170000|2021-09-03 17:12:50|||||||||2
1630689180000|2021-09-03 17:13:00|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|33
1630689190000|2021-09-03 17:13:10|12561.2|12549.2|12560|12548|12561.2|12549.2|12560|12548|7
1630689210000|2021-09-03 17:13:30|12562.3|12550.3|12562.5|12550.5|12562.5|12550.5|12562.3|12550.3|7
1630689220000|2021-09-03 17:13:40|12562.4|12550.4|12560|12548|12562.4|12550.4|12559.9|12547.9|1
1630689230000|2021-09-03 17:13:50|12559.9|12547.9|12559.9|12547.9|12560|12548|12559.8|12547.8|0
1630689240000|2021-09-03 17:14:00|||||||||2
1630689250000|2021-09-03 17:14:10|12564.8|12552.8|12567.1|12555.1|12569.6|12557.6|12564.8|12552.8|33
1630689260000|2021-09-03 17:14:20|||||||||1
1630689270000|2021-09-03 17:14:30|12569.6|12557.6|12569.7|12557.7|12569.8|12557.8|12569.6|12557.6|15
1630689280000|2021-09-03 17:14:40|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|12569.8|12557.8|0
1630689300000|2021-09-03 17:15:00|12569.7|12557.7|12568.5|12556.5|12569.7|12557.7|12568.5|12556.5|3
1630689310000|2021-09-03 17:15:10|12567.4|12555.4|12568.5|12556.5|12568.5|12556.5|12567.3|12555.3|8
1630689330000|2021-09-03 17:15:30|12567.3|12555.3|12569.8|12557.8|12573.5|12561.5|12567.3|12555.3|27
1630689340000|2021-09-03 17:15:40|12568.4|12556.4|12569.6|12557.6|12569.6|12557.6|12568.4|12556.4|0
1630689350000|2021-09-03 17:15:50|12569.7|12557.7|12569.7|12557.7|12569.8|12557.8|12569.7|12557.7|3
1630689380000|2021-09-03 17:16:20|12569.6|12557.6|12568.3|12556.3|12569.6|12557.6|12567.2|12555.2|4
1630689390000|2021-09-03 17:16:30|12567.2|12555.2|12569.6|12557.6|12569.6|12557.6|12567.2|12555.2|2
1630689400000|2021-09-03 17:16:40|12568.3|12556.3|12568.3|12556.3|12568.3|12556.3|12568.3|12556.3|2
1630689410000|2021-09-03 17:16:50|12567.2|12555.2|12568.3|12556.3|12569.6|12557.6|12567.2|12555.2|7
1630689430000|2021-09-03 17:17:10|12568.4|12556.4|12568.4|12556.4|12568.4|12556.4|12568.4|12556.4|2
1630689440000|2021-09-03 17:17:20|12567.1|12555.1|12565.9|12553.9|12568.3|12556.3|12565.9|12553.9|36
1630689450000|2021-09-03 17:17:30|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|1
1630689470000|2021-09-03 17:17:50|||||||||5
1630689480000|2021-09-03 17:18:00|12564.6|12552.6|12563.5|12551.5|12564.6|12552.6|12562.3|12550.3|3
1630689490000|2021-09-03 17:18:10|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|0
1630689520000|2021-09-03 17:18:40|12564.8|12552.8|12564.7|12552.7|12564.8|12552.8|12564.7|12552.7|7
1630689530000|2021-09-03 17:18:50|12563.5|12551.5|12562.1|12550.1|12563.5|12551.5|12562.1|12550.1|3
1630689540000|2021-09-03 17:19:00|||||||||1
1630689560000|2021-09-03 17:19:20|||||||||4
1630689580000|2021-09-03 17:19:40|12563.7|12551.7|12562.3|12550.3|12563.7|12551.7|12562.3|12550.3|6
1630689590000|2021-09-03 17:19:50|||||||||8
1630689600000|2021-09-03 17:20:00|||||||||1
1630689630000|2021-09-03 17:20:30|||||||||1
1630689640000|2021-09-03 17:20:40|12559.8|12547.8|12561.1|12549.1|12561.1|12549.1|12559.8|12547.8|6
1630689650000|2021-09-03 17:20:50|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|3
1630689670000|2021-09-03 17:21:10|12561|12549|12559.8|12547.8|12561|12549|12559.8|12547.8|5
1630689700000|2021-09-03 17:21:40|12562.3|12550.3|12562.1|12550.1|12562.3|12550.3|12562.1|12550.1|12
1630689710000|2021-09-03 17:21:50|12561|12549|12561|12549|12561|12549|12561|12549|1
1630689720000|2021-09-03 17:22:00|12559.8|12547.8|12562.3|12550.3|12562.3|12550.3|12559.8|12547.8|2
1630689730000|2021-09-03 17:22:10|12562.1|12550.1|12561|12549|12562.1|12550.1|12561|12549|5
1630689740000|2021-09-03 17:22:20|12562.1|12550.1|12561|12549|12562.1|12550.1|12561|12549|0
1630689760000|2021-09-03 17:22:40|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|10
1630689780000|2021-09-03 17:23:00|||||||||1
1630689800000|2021-09-03 17:23:20|||||||||6
1630689810000|2021-09-03 17:23:30|||||||||2
1630689820000|2021-09-03 17:23:40|12562.3|12550.3|12563.7|12551.7|12563.7|12551.7|12562.3|12550.3|10
1630689830000|2021-09-03 17:23:50|12562.4|12550.4|12563.7|12551.7|12563.7|12551.7|12562.4|12550.4|1
1630689840000|2021-09-03 17:24:00|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|1
1630689850000|2021-09-03 17:24:10|||||||||4
1630689870000|2021-09-03 17:24:30|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|0
1630689890000|2021-09-03 17:24:50|||||||||3
1630689900000|2021-09-03 17:25:00|12563.7|12551.7|12564.9|12552.9|12564.9|12552.9|12563.7|12551.7|0
1630689910000|2021-09-03 17:25:10|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12562.6|12550.6|13
1630689920000|2021-09-03 17:25:20|12564.9|12552.9|12562.6|12550.6|12564.9|12552.9|12562.6|12550.6|3
1630689950000|2021-09-03 17:25:50|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|8
1630689960000|2021-09-03 17:26:00|12562.8|12550.8|12562.6|12550.6|12562.8|12550.8|12562.6|12550.6|2
1630689970000|2021-09-03 17:26:10|||||||||1
1630689980000|2021-09-03 17:26:20|||||||||2
1630689990000|2021-09-03 17:26:30|||||||||1
1630690000000|2021-09-03 17:26:40|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12557.6|12545.6|4
1630690010000|2021-09-03 17:26:50|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|0
1630690020000|2021-09-03 17:27:00|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12557.6|12545.6|5
1630690030000|2021-09-03 17:27:10|12557.6|12545.6|12558.7|12546.7|12558.7|12546.7|12557.6|12545.6|2
1630690050000|2021-09-03 17:27:30|||||||||3
1630690070000|2021-09-03 17:27:50|12557.6|12545.6|12558.7|12546.7|12558.7|12546.7|12557.6|12545.6|2
1630690080000|2021-09-03 17:28:00|12557.6|12545.6|12560.1|12548.1|12560.1|12548.1|12557.6|12545.6|3
1630690100000|2021-09-03 17:28:20|||||||||5
1630690110000|2021-09-03 17:28:30|12564.9|12552.9|12567.4|12555.4|12568.6|12556.6|12564.9|12552.9|35
1630690120000|2021-09-03 17:28:40|12567.5|12555.5|12568.7|12556.7|12570.1|12558.1|12567.5|12555.5|8
1630690130000|2021-09-03 17:28:50|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|0
1630690140000|2021-09-03 17:29:00|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|2
1630690150000|2021-09-03 17:29:10|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|0
1630690160000|2021-09-03 17:29:20|12567.5|12555.5|12565.1|12553.1|12567.6|12555.6|12565.1|12553.1|1
1630690170000|2021-09-03 17:29:30|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|12564.9|12552.9|3
1630690200000|2021-09-03 17:30:00|12562.5|12550.5|12562.4|12550.4|12562.6|12550.6|12561.2|12549.2|19
1630690210000|2021-09-03 17:30:10|||||||||4
1630690220000|2021-09-03 17:30:20|12561.2|12549.2|12561.1|12549.1|12562.4|12550.4|12561.1|12549.1|8
1630690230000|2021-09-03 17:30:30|12561.2|12549.2|12560.1|12548.1|12561.2|12549.2|12560|12548|2
1630690240000|2021-09-03 17:30:40|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|195
1630690250000|2021-09-03 17:30:50|||||||||2
1630690260000|2021-09-03 17:31:00|||||||||2
1630690270000|2021-09-03 17:31:10|12550|12538|12550|12538|12550|12538|12550|12538|28
1630690280000|2021-09-03 17:31:20|12550.1|12538.1|12550|12538|12550.1|12538.1|12550|12538|0
1630690290000|2021-09-03 17:31:30|12550.1|12538.1|12552.4|12540.4|12552.4|12540.4|12550.1|12538.1|4
1630690310000|2021-09-03 17:31:50|12551.2|12539.2|12549.9|12537.9|12551.2|12539.2|12549.9|12537.9|2
1630690320000|2021-09-03 17:32:00|||||||||2
1630690330000|2021-09-03 17:32:10|||||||||3
1630690340000|2021-09-03 17:32:20|12550.1|12538.1|12551.3|12539.3|12551.3|12539.3|12550.1|12538.1|6
1630690350000|2021-09-03 17:32:30|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|0
1630690360000|2021-09-03 17:32:40|||||||||1
1630690370000|2021-09-03 17:32:50|||||||||8
1630690390000|2021-09-03 17:33:10|12550|12538|12550|12538|12550|12538|12550|12538|4
1630690400000|2021-09-03 17:33:20|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|12550.1|12538.1|0
1630690410000|2021-09-03 17:33:30|||||||||6
1630690420000|2021-09-03 17:33:40|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12551.3|12539.3|20
1630690430000|2021-09-03 17:33:50|||||||||2
1630690440000|2021-09-03 17:34:00|||||||||1
1630690450000|2021-09-03 17:34:10|||||||||8
1630690460000|2021-09-03 17:34:20|||||||||1
1630690470000|2021-09-03 17:34:30|||||||||2
1630690490000|2021-09-03 17:34:50|||||||||1
1630690500000|2021-09-03 17:35:00|||||||||6
1630690510000|2021-09-03 17:35:10|||||||||1
1630690540000|2021-09-03 17:35:40|||||||||1
1630690560000|2021-09-03 17:36:00|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|3
1630690570000|2021-09-03 17:36:10|12551.3|12539.3|12549.9|12537.9|12551.3|12539.3|12549.9|12537.9|31
1630690580000|2021-09-03 17:36:20|||||||||3
1630690590000|2021-09-03 17:36:30|12541.3|12529.3|12542.6|12530.6|12542.6|12530.6|12540.1|12528.1|83
1630690600000|2021-09-03 17:36:40|12542.5|12530.5|12545.1|12533.1|12545.1|12533.1|12542.5|12530.5|25
1630690610000|2021-09-03 17:36:50|12545|12533|12546.3|12534.3|12546.3|12534.3|12545|12533|16
1630690620000|2021-09-03 17:37:00|12547.4|12535.4|12552.6|12540.6|12552.6|12540.6|12547.4|12535.4|5
1630690630000|2021-09-03 17:37:10|12552.5|12540.5|12549.9|12537.9|12552.6|12540.6|12549.9|12537.9|11
1630690640000|2021-09-03 17:37:20|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|12547.5|12535.5|6
1630690650000|2021-09-03 17:37:30|12547.6|12535.6|12549.9|12537.9|12549.9|12537.9|12547.6|12535.6|5
1630690670000|2021-09-03 17:37:50|12550.1|12538.1|12550|12538|12552.4|12540.4|12550|12538|11
1630690680000|2021-09-03 17:38:00|12549.9|12537.9|12550|12538|12550|12538|12549.9|12537.9|2
1630690690000|2021-09-03 17:38:10|12550.1|12538.1|12552.3|12540.3|12552.4|12540.4|12550.1|12538.1|8
1630690700000|2021-09-03 17:38:20|12552.5|12540.5|12550.1|12538.1|12552.5|12540.5|12550.1|12538.1|7
1630690710000|2021-09-03 17:38:30|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|7
1630690720000|2021-09-03 17:38:40|12550.2|12538.2|12547.5|12535.5|12550.2|12538.2|12547.5|12535.5|8
1630690730000|2021-09-03 17:38:50|12550|12538|12550.1|12538.1|12550.2|12538.2|12550|12538|2
1630690760000|2021-09-03 17:39:20|12550.2|12538.2|12552.5|12540.5|12552.7|12540.7|12550.2|12538.2|11
1630690770000|2021-09-03 17:39:30|12551.2|12539.2|12550.1|12538.1|12551.3|12539.3|12550.1|12538.1|2
1630690780000|2021-09-03 17:39:40|12550.2|12538.2|12552.5|12540.5|12552.5|12540.5|12550.1|12538.1|9
1630690790000|2021-09-03 17:39:50|||||||||11
1630690800000|2021-09-03 17:40:00|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|12552.6|12540.6|5
1630690810000|2021-09-03 17:40:10|12552.6|12540.6|12552.6|12540.6|12552.7|12540.7|12552.6|12540.6|0
1630690820000|2021-09-03 17:40:20|12555|12543|12553.8|12541.8|12555|12543|12553.8|12541.8|6
1630690830000|2021-09-03 17:40:30|12553.7|12541.7|12552.6|12540.6|12553.8|12541.8|12552.6|12540.6|3
1630690840000|2021-09-03 17:40:40|12553.8|12541.8|12553.7|12541.7|12553.8|12541.8|12553.7|12541.7|2
1630690850000|2021-09-03 17:40:50|12553.8|12541.8|12555|12543|12555|12543|12553.8|12541.8|3
1630690870000|2021-09-03 17:41:10|||||||||2
1630690880000|2021-09-03 17:41:20|||||||||1
1630690890000|2021-09-03 17:41:30|||||||||3
1630690900000|2021-09-03 17:41:40|12552.5|12540.5|12552.5|12540.5|12552.5|12540.5|12552.5|12540.5|54
1630690910000|2021-09-03 17:41:50|12550|12538|12550|12538|12550|12538|12550|12538|7
1630690920000|2021-09-03 17:42:00|12547.6|12535.6|12543.8|12531.8|12547.6|12535.6|12542.5|12530.5|40
1630690930000|2021-09-03 17:42:10|12545|12533|12545|12533|12545|12533|12542.5|12530.5|16
1630690960000|2021-09-03 17:42:40|12543.8|12531.8|12543.7|12531.7|12543.8|12531.8|12542.6|12530.6|13
1630690970000|2021-09-03 17:42:50|12545|12533|12545|12533|12545|12533|12545|12533|5
1630690980000|2021-09-03 17:43:00|12544.9|12532.9|12545|12533|12545|12533|12544.9|12532.9|11
1630690990000|2021-09-03 17:43:10|12544.9|12532.9|12544.8|12532.8|12544.9|12532.9|12544.8|12532.8|4
1630691010000|2021-09-03 17:43:30|12552.3|12540.3|12552.3|12540.3|12554.8|12542.8|12552.3|12540.3|43
1630691020000|2021-09-03 17:43:40|||||||||1
1630691030000|2021-09-03 17:43:50|12552.2|12540.2|12554.8|12542.8|12554.8|12542.8|12552.2|12540.2|9
1630691040000|2021-09-03 17:44:00|12554.7|12542.7|12554.8|12542.8|12554.8|12542.8|12554.7|12542.7|0
1630691050000|2021-09-03 17:44:10|12554.7|12542.7|12554.8|12542.8|12554.8|12542.8|12554.7|12542.7|0
1630691060000|2021-09-03 17:44:20|12557.3|12545.3|12557.4|12545.4|12557.4|12545.4|12557.3|12545.3|2
1630691070000|2021-09-03 17:44:30|12559.8|12547.8|12555.9|12543.9|12559.8|12547.8|12554.8|12542.8|16
1630691080000|2021-09-03 17:44:40|12554.8|12542.8|12554.8|12542.8|12557.1|12545.1|12554.8|12542.8|3
1630691090000|2021-09-03 17:44:50|12554.7|12542.7|12553.5|12541.5|12554.7|12542.7|12552.3|12540.3|2
1630691100000|2021-09-03 17:45:00|12552.4|12540.4|12552.2|12540.2|12553.5|12541.5|12552.2|12540.2|2
1630691110000|2021-09-03 17:45:10|12552.3|12540.3|12555.9|12543.9|12557.1|12545.1|12552.3|12540.3|14
1630691120000|2021-09-03 17:45:20|12554.8|12542.8|12557.2|12545.2|12557.3|12545.3|12554.8|12542.8|3
1630691140000|2021-09-03 17:45:40|12557.4|12545.4|12559.7|12547.7|12559.8|12547.8|12557.4|12545.4|2
1630691150000|2021-09-03 17:45:50|12558.5|12546.5|12558.5|12546.5|12559.6|12547.6|12558.5|12546.5|7
1630691160000|2021-09-03 17:46:00|12557.3|12545.3|12557.2|12545.2|12558.5|12546.5|12557.2|12545.2|1
1630691170000|2021-09-03 17:46:10|12558.5|12546.5|12557.1|12545.1|12558.5|12546.5|12557.1|12545.1|4
1630691180000|2021-09-03 17:46:20|12556|12544|12555.9|12543.9|12557.1|12545.1|12554.7|12542.7|6
1630691190000|2021-09-03 17:46:30|12554.7|12542.7|12554.6|12542.6|12554.7|12542.7|12554.6|12542.6|0
1630691200000|2021-09-03 17:46:40|||||||||19
1630691210000|2021-09-03 17:46:50|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|12554.4|12542.4|3
1630691220000|2021-09-03 17:47:00|12554.4|12542.4|12554.4|12542.4|12554.6|12542.6|12554.4|12542.4|13
1630691230000|2021-09-03 17:47:10|12552|12540|12554.4|12542.4|12554.4|12542.4|12552|12540|10
1630691240000|2021-09-03 17:47:20|12554.5|12542.5|12556.9|12544.9|12556.9|12544.9|12554.5|12542.5|28
1630691250000|2021-09-03 17:47:30|12554.4|12542.4|12553.2|12541.2|12554.6|12542.6|12553.2|12541.2|10
1630691260000|2021-09-03 17:47:40|12554.4|12542.4|12552|12540|12554.4|12542.4|12552|12540|2
1630691270000|2021-09-03 17:47:50|12551.9|12539.9|12552|12540|12552|12540|12551.9|12539.9|0
1630691280000|2021-09-03 17:48:00|12552.1|12540.1|12552|12540|12552.1|12540.1|12552|12540|5
1630691290000|2021-09-03 17:48:10|12552.1|12540.1|12552|12540|12552.1|12540.1|12552|12540|0
1630691300000|2021-09-03 17:48:20|12552.1|12540.1|12551.9|12539.9|12552.1|12540.1|12551.9|12539.9|19
1630691310000|2021-09-03 17:48:30|||||||||3
1630691340000|2021-09-03 17:49:00|12550.7|12538.7|12550.7|12538.7|12550.7|12538.7|12550.7|12538.7|21
1630691350000|2021-09-03 17:49:10|12549.5|12537.5|12549.4|12537.4|12549.5|12537.5|12549.4|12537.4|0
1630691360000|2021-09-03 17:49:20|12549.6|12537.6|12551.9|12539.9|12551.9|12539.9|12549.6|12537.6|36
1630691370000|2021-09-03 17:49:30|||||||||1
1630691380000|2021-09-03 17:49:40|12551.8|12539.8|12549.4|12537.4|12551.8|12539.8|12549.4|12537.4|1
1630691390000|2021-09-03 17:49:50|||||||||2
1630691400000|2021-09-03 17:50:00|12548.2|12536.2|12549.4|12537.4|12549.4|12537.4|12546.9|12534.9|40
1630691410000|2021-09-03 17:50:10|||||||||11
1630691420000|2021-09-03 17:50:20|12546.9|12534.9|12549.4|12537.4|12549.4|12537.4|12546.9|12534.9|21
1630691430000|2021-09-03 17:50:30|12549.3|12537.3|12549.4|12537.4|12549.4|12537.4|12549.3|12537.3|2
1630691460000|2021-09-03 17:51:00|12548.3|12536.3|12546.9|12534.9|12549.4|12537.4|12546.9|12534.9|20
1630691470000|2021-09-03 17:51:10|12545.8|12533.8|12546.9|12534.9|12546.9|12534.9|12545.8|12533.8|2
1630691480000|2021-09-03 17:51:20|12547|12535|12544.6|12532.6|12547.1|12535.1|12544.6|12532.6|6
1630691490000|2021-09-03 17:51:30|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|9
1630691500000|2021-09-03 17:51:40|12544.6|12532.6|12544.6|12532.6|12545.8|12533.8|12544.6|12532.6|0
1630691510000|2021-09-03 17:51:50|12544.5|12532.5|12544.4|12532.4|12544.5|12532.5|12544.4|12532.4|0
1630691520000|2021-09-03 17:52:00|12544.5|12532.5|12544.5|12532.5|12544.5|12532.5|12544.5|12532.5|7
1630691540000|2021-09-03 17:52:20|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|9
1630691550000|2021-09-03 17:52:30|12541.9|12529.9|12539.5|12527.5|12541.9|12529.9|12539.4|12527.4|24
1630691560000|2021-09-03 17:52:40|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|0
1630691570000|2021-09-03 17:52:50|12539.7|12527.7|12539.4|12527.4|12541.9|12529.9|12538.2|12526.2|17
1630691580000|2021-09-03 17:53:00|12534.7|12522.7|12532.2|12520.2|12534.7|12522.7|12532.1|12520.1|7
1630691590000|2021-09-03 17:53:10|12532.1|12520.1|12534.5|12522.5|12534.5|12522.5|12532.1|12520.1|18
1630691600000|2021-09-03 17:53:20|12534.3|12522.3|12532.1|12520.1|12534.5|12522.5|12532.1|12520.1|6
1630691610000|2021-09-03 17:53:30|12532|12520|12534.5|12522.5|12534.5|12522.5|12529.5|12517.5|28
1630691620000|2021-09-03 17:53:40|12534.7|12522.7|12534.5|12522.5|12534.7|12522.7|12533.2|12521.2|10
1630691630000|2021-09-03 17:53:50|12534.6|12522.6|12539.5|12527.5|12539.5|12527.5|12534.5|12522.5|51
1630691640000|2021-09-03 17:54:00|12537.1|12525.1|12539.7|12527.7|12540.8|12528.8|12537.1|12525.1|8
1630691650000|2021-09-03 17:54:10|12540.8|12528.8|12539.6|12527.6|12542|12530|12539.6|12527.6|4
1630691660000|2021-09-03 17:54:20|12539.5|12527.5|12542|12530|12542|12530|12539.5|12527.5|6
1630691670000|2021-09-03 17:54:30|||||||||4
1630691680000|2021-09-03 17:54:40|12539.5|12527.5|12539.5|12527.5|12539.5|12527.5|12538.3|12526.3|6
1630691700000|2021-09-03 17:55:00|12538.3|12526.3|12538.3|12526.3|12539.5|12527.5|12537.1|12525.1|27
1630691710000|2021-09-03 17:55:10|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|2
1630691730000|2021-09-03 17:55:30|12537.1|12525.1|12539.5|12527.5|12539.5|12527.5|12537.1|12525.1|29
1630691740000|2021-09-03 17:55:40|12542|12530|12542|12530|12542|12530|12542|12530|18
1630691750000|2021-09-03 17:55:50|12540.8|12528.8|12544.6|12532.6|12544.6|12532.6|12540.8|12528.8|11
1630691760000|2021-09-03 17:56:00|12544.5|12532.5|12542.1|12530.1|12544.6|12532.6|12542|12530|16
1630691770000|2021-09-03 17:56:10|12542|12530|12539.5|12527.5|12542|12530|12539.5|12527.5|4
1630691780000|2021-09-03 17:56:20|12537.1|12525.1|12539.5|12527.5|12539.7|12527.7|12537|12525|19
1630691790000|2021-09-03 17:56:30|12539.8|12527.8|12539.6|12527.6|12542.1|12530.1|12539.6|12527.6|13
1630691800000|2021-09-03 17:56:40|12539.7|12527.7|12539.6|12527.6|12539.7|12527.7|12539.6|12527.6|1
1630691810000|2021-09-03 17:56:50|12539.7|12527.7|12544.6|12532.6|12544.6|12532.6|12539.7|12527.7|28
1630691820000|2021-09-03 17:57:00|12544.5|12532.5|12542|12530|12544.5|12532.5|12542|12530|17
1630691830000|2021-09-03 17:57:10|12544.5|12532.5|12547|12535|12547.1|12535.1|12544.5|12532.5|28
1630691840000|2021-09-03 17:57:20|12546.9|12534.9|12544.5|12532.5|12546.9|12534.9|12544.5|12532.5|27
1630691850000|2021-09-03 17:57:30|12543.3|12531.3|12544.5|12532.5|12544.5|12532.5|12543.3|12531.3|8
1630691860000|2021-09-03 17:57:40|||||||||4
1630691870000|2021-09-03 17:57:50|12547.2|12535.2|12547.3|12535.3|12549.9|12537.9|12546|12534|30
1630691880000|2021-09-03 17:58:00|12547.2|12535.2|12544.7|12532.7|12547.2|12535.2|12542.4|12530.4|74
1630691890000|2021-09-03 17:58:10|12547.3|12535.3|12549.7|12537.7|12549.7|12537.7|12546|12534|21
1630691900000|2021-09-03 17:58:20|12548.5|12536.5|12547.2|12535.2|12549.7|12537.7|12547.2|12535.2|16
1630691910000|2021-09-03 17:58:30|12549.7|12537.7|12544.7|12532.7|12549.7|12537.7|12544.7|12532.7|36
1630691920000|2021-09-03 17:58:40|||||||||16
1630691930000|2021-09-03 17:58:50|12544.8|12532.8|12544.7|12532.7|12544.8|12532.8|12544.7|12532.7|10
1630691940000|2021-09-03 17:59:00|12544.8|12532.8|12544.9|12532.9|12544.9|12532.9|12544.8|12532.8|22
1630691950000|2021-09-03 17:59:10|12544.7|12532.7|12542.4|12530.4|12544.9|12532.9|12542.4|12530.4|34
1630691960000|2021-09-03 17:59:20|12541.3|12529.3|12538.8|12526.8|12542.4|12530.4|12537.6|12525.6|32
1630691970000|2021-09-03 17:59:30|12537.4|12525.4|12534.6|12522.6|12537.4|12525.4|12532.2|12520.2|129
1630691980000|2021-09-03 17:59:40|12534.5|12522.5|12539.7|12527.7|12539.9|12527.9|12532.2|12520.2|208
1630691990000|2021-09-03 17:59:50|12537.2|12525.2|12534.5|12522.5|12537.2|12525.2|12532.1|12520.1|310
1630692000000|2021-09-03 18:00:00|12534.7|12522.7|12529.7|12517.7|12534.7|12522.7|12529.7|12517.7|122
1630692010000|2021-09-03 18:00:10|12532.2|12520.2|12529.9|12517.9|12532.2|12520.2|12529.8|12517.8|153
1630692020000|2021-09-03 18:00:20|12527.4|12515.4|12527.4|12515.4|12529.8|12517.8|12527.2|12515.2|152
1630692030000|2021-09-03 18:00:30|12527.3|12515.3|12524.9|12512.9|12527.3|12515.3|12524.9|12512.9|40
1630692040000|2021-09-03 18:00:40|12527.2|12515.2|12524.9|12512.9|12527.3|12515.3|12524.9|12512.9|51
1630692050000|2021-09-03 18:00:50|||||||||18
1630692060000|2021-09-03 18:01:00|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|12524.7|12512.7|22
1630692070000|2021-09-03 18:01:10|12524.9|12512.9|12529.8|12517.8|12529.9|12517.9|12524.9|12512.9|42
1630692080000|2021-09-03 18:01:20|12528.7|12516.7|12527.4|12515.4|12528.7|12516.7|12527.4|12515.4|26
1630692090000|2021-09-03 18:01:30|12526.3|12514.3|12529.9|12517.9|12529.9|12517.9|12526.3|12514.3|33
1630692100000|2021-09-03 18:01:40|12528.7|12516.7|12532.3|12520.3|12532.4|12520.4|12527.4|12515.4|18
1630692110000|2021-09-03 18:01:50|12532.4|12520.4|12533.6|12521.6|12533.7|12521.7|12528.6|12516.6|62
1630692120000|2021-09-03 18:02:00|12533.7|12521.7|12534.8|12522.8|12534.8|12522.8|12533.7|12521.7|29
1630692130000|2021-09-03 18:02:10|12534.9|12522.9|12534.8|12522.8|12535|12523|12534.8|12522.8|27
1630692140000|2021-09-03 18:02:20|12537.3|12525.3|12534.8|12522.8|12537.3|12525.3|12534.8|12522.8|24
1630692150000|2021-09-03 18:02:30|||||||||11
1630692160000|2021-09-03 18:02:40|||||||||3
1630692170000|2021-09-03 18:02:50|12534.9|12522.9|12534.7|12522.7|12535|12523|12534.7|12522.7|52
1630692180000|2021-09-03 18:03:00|||||||||5
1630692190000|2021-09-03 18:03:10|12534.8|12522.8|12533.7|12521.7|12534.8|12522.8|12533.7|12521.7|18
1630692200000|2021-09-03 18:03:20|12532.5|12520.5|12532.4|12520.4|12532.5|12520.5|12532.4|12520.4|2
1630692210000|2021-09-03 18:03:30|12530.1|12518.1|12530.1|12518.1|12530.1|12518.1|12530.1|12518.1|22
1630692220000|2021-09-03 18:03:40|||||||||4
1630692230000|2021-09-03 18:03:50|12528.8|12516.8|12527.7|12515.7|12529.9|12517.9|12527.5|12515.5|6
1630692240000|2021-09-03 18:04:00|12527.6|12515.6|12527.7|12515.7|12527.7|12515.7|12527.6|12515.6|8
1630692250000|2021-09-03 18:04:10|12527.6|12515.6|12526.6|12514.6|12527.7|12515.7|12526.5|12514.5|13
1630692260000|2021-09-03 18:04:20|12525.3|12513.3|12524|12512|12526.6|12514.6|12524|12512|25
1630692270000|2021-09-03 18:04:30|12525.1|12513.1|12520.3|12508.3|12525.3|12513.3|12520.3|12508.3|57
1630692280000|2021-09-03 18:04:40|12524.9|12512.9|12526.6|12514.6|12527.7|12515.7|12524.9|12512.9|37
1630692290000|2021-09-03 18:04:50|12527.6|12515.6|12523.9|12511.9|12527.6|12515.6|12522.7|12510.7|32
1631021400000|2021-09-07 13:30:00|12668.9|12656.9|12633.3|12621.3|12668.9|12656.9|12622.1|12610.1|152
1631021410000|2021-09-07 13:30:10|12633.7|12621.7|12630|12618|12636.6|12624.6|12626.2|12614.2|106
1631021420000|2021-09-07 13:30:20|12629.6|12617.6|12627.6|12615.6|12635.1|12623.1|12627.5|12615.5|82
1631021430000|2021-09-07 13:30:30|12630|12618|12625.7|12613.7|12633|12621|12625.7|12613.7|55
1631021440000|2021-09-07 13:30:40|12625.5|12613.5|12623|12611|12625.5|12613.5|12620.7|12608.7|65
1631021450000|2021-09-07 13:30:50|12623.2|12611.2|12623.4|12611.4|12626.9|12614.9|12621.1|12609.1|16
1631021460000|2021-09-07 13:31:00|12625.5|12613.5|12626.8|12614.8|12629.1|12617.1|12624.3|12612.3|51
1631021470000|2021-09-07 13:31:10|12627.8|12615.8|12628|12616|12629.1|12617.1|12625.7|12613.7|17
1631021480000|2021-09-07 13:31:20|12630.2|12618.2|12637.5|12625.5|12637.5|12625.5|12627.8|12615.8|45
1631021490000|2021-09-07 13:31:30|12636.4|12624.4|12637.3|12625.3|12641|12629|12636.4|12624.4|19
1631021500000|2021-09-07 13:31:40|12637.1|12625.1|12629.2|12617.2|12637.1|12625.1|12628.2|12616.2|32
1631021510000|2021-09-07 13:31:50|12631.6|12619.6|12630.7|12618.7|12631.7|12619.7|12629.2|12617.2|9
1631021520000|2021-09-07 13:32:00|12629.6|12617.6|12622.8|12610.8|12631.7|12619.7|12622.8|12610.8|35
1631021530000|2021-09-07 13:32:10|12620.5|12608.5|12615.5|12603.5|12620.5|12608.5|12615.5|12603.5|12
1631021540000|2021-09-07 13:32:20|12616.6|12604.6|12609.6|12597.6|12616.6|12604.6|12605.9|12593.9|31
1631021550000|2021-09-07 13:32:30|12608.5|12596.5|12617.1|12605.1|12617.1|12605.1|12605.9|12593.9|25
1631021560000|2021-09-07 13:32:40|12616.1|12604.1|12613.2|12601.2|12616.9|12604.9|12611.1|12599.1|30
1631021570000|2021-09-07 13:32:50|12613.4|12601.4|12616.1|12604.1|12621.9|12609.9|12608.6|12596.6|75
1631021580000|2021-09-07 13:33:00|12614.8|12602.8|12612.3|12600.3|12616.1|12604.1|12612.1|12600.1|8
1631021590000|2021-09-07 13:33:10|12610|12598|12602.5|12590.5|12610|12598|12601.4|12589.4|22
1631021600000|2021-09-07 13:33:20|12601.4|12589.4|12602.1|12590.1|12602.1|12590.1|12599.8|12587.8|3
1631021610000|2021-09-07 13:33:30|12601.1|12589.1|12599.8|12587.8|12605.9|12593.9|12599.8|12587.8|22
1631021620000|2021-09-07 13:33:40|12598.7|12586.7|12598.6|12586.6|12600|12588|12596.1|12584.1|10
1631021630000|2021-09-07 13:33:50|12596.4|12584.4|12599.8|12587.8|12602.3|12590.3|12596.4|12584.4|9
1631021640000|2021-09-07 13:34:00|12598.6|12586.6|12600.9|12588.9|12603.4|12591.4|12597.5|12585.5|25
1631021650000|2021-09-07 13:34:10|12601.1|12589.1|12596.2|12584.2|12602.1|12590.1|12596.2|12584.2|12
1631021660000|2021-09-07 13:34:20|12596.1|12584.1|12593.6|12581.6|12597.1|12585.1|12593.4|12581.4|48
1631021670000|2021-09-07 13:34:30|12596.8|12584.8|12598.6|12586.6|12598.6|12586.6|12596.8|12584.8|35
1631021680000|2021-09-07 13:34:40|12598.4|12586.4|12597.3|12585.3|12598.6|12586.6|12597.3|12585.3|6
1631021690000|2021-09-07 13:34:50|12597.5|12585.5|12598.4|12586.4|12599.7|12587.7|12597.5|12585.5|17
1631021700000|2021-09-07 13:35:00|12599.7|12587.7|12605|12593|12605|12593|12593.6|12581.6|34
1631021710000|2021-09-07 13:35:10|12604.8|12592.8|12603.6|12591.6|12608.6|12596.6|12602.3|12590.3|21
1631021720000|2021-09-07 13:35:20|12604.7|12592.7|12605.9|12593.9|12608.2|12596.2|12604.5|12592.5|27
1631021730000|2021-09-07 13:35:30|12604.8|12592.8|12607|12595|12608.9|12596.9|12604.8|12592.8|13
1631021740000|2021-09-07 13:35:40|12609.3|12597.3|12608.9|12596.9|12609.3|12597.3|12606.6|12594.6|11
1631021750000|2021-09-07 13:35:50|12608.8|12596.8|12606.6|12594.6|12608.8|12596.8|12604.1|12592.1|14
1631021760000|2021-09-07 13:36:00|12601.6|12589.6|12599.3|12587.3|12601.6|12589.6|12599.3|12587.3|14
1631021770000|2021-09-07 13:36:10|12600.4|12588.4|12603.2|12591.2|12603.4|12591.4|12600.4|12588.4|12
1631021780000|2021-09-07 13:36:20|12604.5|12592.5|12607|12595|12607|12595|12604.5|12592.5|1
1631021790000|2021-09-07 13:36:30|12606.8|12594.8|12609.3|12597.3|12610.7|12598.7|12606.8|12594.8|12
1631021800000|2021-09-07 13:36:40|12607|12595|12609.1|12597.1|12609.1|12597.1|12607|12595|7
1631021810000|2021-09-07 13:36:50|12609.3|12597.3|12612|12600|12613.2|12601.2|12608.1|12596.1|3
1631021820000|2021-09-07 13:37:00|12614.1|12602.1|12612|12600|12614.1|12602.1|12607|12595|21
1631021830000|2021-09-07 13:37:10|12610.7|12598.7|12607|12595|12610.7|12598.7|12607|12595|11
1631021840000|2021-09-07 13:37:20|12609.5|12597.5|12612|12600|12614.3|12602.3|12609.5|12597.5|17
1631021850000|2021-09-07 13:37:30|12614.1|12602.1|12617|12605|12617|12605|12614.1|12602.1|42
1631021860000|2021-09-07 13:37:40|12616.8|12604.8|12620.4|12608.4|12621.5|12609.5|12615.6|12603.6|12
1631021870000|2021-09-07 13:37:50|12619.3|12607.3|12617.9|12605.9|12620.4|12608.4|12617.9|12605.9|18
1631021880000|2021-09-07 13:38:00|12616.8|12604.8|12621.8|12609.8|12621.8|12609.8|12616.8|12604.8|9
1631021890000|2021-09-07 13:38:10|12624.1|12612.1|12617.7|12605.7|12624.3|12612.3|12617.7|12605.7|20
1631021900000|2021-09-07 13:38:20|12617.9|12605.9|12617.7|12605.7|12617.9|12605.9|12616.6|12604.6|2
1631021910000|2021-09-07 13:38:30|12617.9|12605.9|12621.8|12609.8|12621.8|12609.8|12617.7|12605.7|5
1631021920000|2021-09-07 13:38:40|12624.1|12612.1|12624.1|12612.1|12624.1|12612.1|12624.1|12612.1|5
1631021930000|2021-09-07 13:38:50|12618.1|12606.1|12616.6|12604.6|12620.4|12608.4|12616.6|12604.6|50
1631021940000|2021-09-07 13:39:00|12615.6|12603.6|12614.3|12602.3|12616.6|12604.6|12609.5|12597.5|17
1631021950000|2021-09-07 13:39:10|12614.1|12602.1|12617.9|12605.9|12619.3|12607.3|12612|12600|14
1631021960000|2021-09-07 13:39:20|12618.1|12606.1|12615.6|12603.6|12618.1|12606.1|12615.4|12603.4|9
1631021970000|2021-09-07 13:39:30|12614.5|12602.5|12618.3|12606.3|12619.3|12607.3|12614.5|12602.5|8
1631021980000|2021-09-07 13:39:40|12618.1|12606.1|12617.9|12605.9|12618.1|12606.1|12616.6|12604.6|4
1631021990000|2021-09-07 13:39:50|12619.3|12607.3|12621.6|12609.6|12624.3|12612.3|12619.3|12607.3|15
1631022000000|2021-09-07 13:40:00|12619.1|12607.1|12619|12607|12620|12608|12618.8|12606.8|11
1631022010000|2021-09-07 13:40:10|12617.7|12605.7|12620.4|12608.4|12621.3|12609.3|12617.7|12605.7|28
1631022020000|2021-09-07 13:40:20|12623.6|12611.6|12626.3|12614.3|12627.5|12615.5|12622.7|12610.7|41
1631022030000|2021-09-07 13:40:30|12624|12612|12621.7|12609.7|12629.9|12617.9|12621.7|12609.7|34
1631022040000|2021-09-07 13:40:40|12621.3|12609.3|12617.9|12605.9|12621.3|12609.3|12617.9|12605.9|16
1631022050000|2021-09-07 13:40:50|12618.1|12606.1|12619.2|12607.2|12619.2|12607.2|12616.7|12604.7|6
1631022060000|2021-09-07 13:41:00|12621.7|12609.7|12624.2|12612.2|12624.2|12612.2|12621.7|12609.7|11
1631022070000|2021-09-07 13:41:10|12625.4|12613.4|12624|12612|12626.5|12614.5|12621.7|12609.7|7
1631022080000|2021-09-07 13:41:20|12622.7|12610.7|12625.2|12613.2|12625.2|12613.2|12621.5|12609.5|8
1631022090000|2021-09-07 13:41:30|12624.2|12612.2|12624.2|12612.2|12624.2|12612.2|12624.2|12612.2|0
1631022100000|2021-09-07 13:41:40|12622.9|12610.9|12617.9|12605.9|12624|12612|12616.1|12604.1|30
1631022110000|2021-09-07 13:41:50|12619|12607|12619.2|12607.2|12620.2|12608.2|12619|12607|18
1631022120000|2021-09-07 13:42:00|12619.3|12607.3|12616.5|12604.5|12619.3|12607.3|12616.5|12604.5|13
1631022130000|2021-09-07 13:42:10|12615.1|12603.1|12611.5|12599.5|12615.2|12603.2|12611.5|12599.5|6
1631022140000|2021-09-07 13:42:20|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|12611.3|12599.3|0
1631022150000|2021-09-07 13:42:30|12606.5|12594.5|12607.7|12595.7|12607.7|12595.7|12604.2|12592.2|13
1631022160000|2021-09-07 13:42:40|12607.6|12595.6|12610.4|12598.4|12610.4|12598.4|12607.6|12595.6|5
1631022170000|2021-09-07 13:42:50|12610.2|12598.2|12614|12602|12614|12602|12609.2|12597.2|10
1631022180000|2021-09-07 13:43:00|12613.8|12601.8|12612.9|12600.9|12614|12602|12612.6|12600.6|5
1631022190000|2021-09-07 13:43:10|12612.6|12600.6|12613.6|12601.6|12614.9|12602.9|12611.5|12599.5|5
1631022200000|2021-09-07 13:43:20|12614.7|12602.7|12619.9|12607.9|12619.9|12607.9|12614.7|12602.7|5
1631022210000|2021-09-07 13:43:30|12620.9|12608.9|12618.8|12606.8|12620.9|12608.9|12618.8|12606.8|4
1631022220000|2021-09-07 13:43:40|12617.7|12605.7|12622.6|12610.6|12622.6|12610.6|12617.7|12605.7|6
1631022230000|2021-09-07 13:43:50|12623.6|12611.6|12621.1|12609.1|12623.6|12611.6|12621.1|12609.1|2
1631022240000|2021-09-07 13:44:00|12621.5|12609.5|12621.1|12609.1|12622.6|12610.6|12620.9|12608.9|6
1631022250000|2021-09-07 13:44:10|12621.3|12609.3|12621.1|12609.1|12622.4|12610.4|12621.1|12609.1|8
1631022260000|2021-09-07 13:44:20|12621.3|12609.3|12621.1|12609.1|12621.3|12609.3|12621|12609|0
1631022270000|2021-09-07 13:44:30|12622.6|12610.6|12622.6|12610.6|12622.6|12610.6|12622.6|12610.6|3
1631022280000|2021-09-07 13:44:40|12622.4|12610.4|12622.2|12610.2|12622.4|12610.4|12621.1|12609.1|1
1631022290000|2021-09-07 13:44:50|12622.4|12610.4|12622.2|12610.2|12622.4|12610.4|12622.2|12610.2|0
1631022300000|2021-09-07 13:45:00|12621|12609|12630.6|12618.6|12630.6|12618.6|12620.8|12608.8|57
1631022310000|2021-09-07 13:45:10|12628.5|12616.5|12635.6|12623.6|12635.8|12623.8|12628.5|12616.5|28
1631022320000|2021-09-07 13:45:20|12635.8|12623.8|12640.4|12628.4|12640.4|12628.4|12634.2|12622.2|30
1631022330000|2021-09-07 13:45:30|12639.3|12627.3|12640.2|12628.2|12641.7|12629.7|12639.2|12627.2|12
1631022340000|2021-09-07 13:45:40|12641.5|12629.5|12646.3|12634.3|12646.3|12634.3|12640.4|12628.4|52
1631022350000|2021-09-07 13:45:50|12645.2|12633.2|12642.7|12630.7|12646.3|12634.3|12642.7|12630.7|14
1631022360000|2021-09-07 13:46:00|12642.6|12630.6|12642.6|12630.6|12642.7|12630.7|12641.5|12629.5|6
1631022370000|2021-09-07 13:46:10|12642.7|12630.7|12646.5|12634.5|12647.6|12635.6|12642.7|12630.7|4
1631022380000|2021-09-07 13:46:20|12649|12637|12651.5|12639.5|12652.7|12640.7|12647.7|12635.7|43
1631022390000|2021-09-07 13:46:30|12649.4|12637.4|12650.6|12638.6|12653.1|12641.1|12647.7|12635.7|26
1631022400000|2021-09-07 13:46:40|12651.9|12639.9|12660.9|12648.9|12660.9|12648.9|12651.9|12639.9|36
1631022410000|2021-09-07 13:46:50|12657.9|12645.9|12655.2|12643.2|12659|12647|12654.2|12642.2|46
1631022420000|2021-09-07 13:47:00|12657.7|12645.7|12655.1|12643.1|12659.9|12647.9|12655.1|12643.1|41
1631022430000|2021-09-07 13:47:10|12654.9|12642.9|12655.9|12643.9|12655.9|12643.9|12653.4|12641.4|11
1631022440000|2021-09-07 13:47:20|12654.9|12642.9|12655.2|12643.2|12655.9|12643.9|12654.1|12642.1|28
1631022450000|2021-09-07 13:47:30|12654.1|12642.1|12651.8|12639.8|12654.1|12642.1|12651.6|12639.6|35
1631022460000|2021-09-07 13:47:40|12652|12640|12652|12640|12652|12640|12652|12640|6
1631022470000|2021-09-07 13:47:50|12652.2|12640.2|12652|12640|12652.2|12640.2|12651.8|12639.8|5
1631022480000|2021-09-07 13:48:00|12650.8|12638.8|12651.8|12639.8|12652.2|12640.2|12649.5|12637.5|22
1631022490000|2021-09-07 13:48:10|12650.8|12638.8|12649.7|12637.7|12650.8|12638.8|12649.7|12637.7|7
1631022500000|2021-09-07 13:48:20|||||||||4
1631022510000|2021-09-07 13:48:30|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|12649.9|12637.9|4
1631022520000|2021-09-07 13:48:40|12649.7|12637.7|12652.8|12640.8|12652.8|12640.8|12649.7|12637.7|47
1631022530000|2021-09-07 13:48:50|||||||||13
1631022540000|2021-09-07 13:49:00|12651.5|12639.5|12651.8|12639.8|12652|12640|12649.9|12637.9|49
1631022550000|2021-09-07 13:49:10|12651.7|12639.7|12652|12640|12652|12640|12651.7|12639.7|42
1631022560000|2021-09-07 13:49:20|12651.7|12639.7|12651.7|12639.7|12651.8|12639.8|12651.7|12639.7|28
1631022570000|2021-09-07 13:49:30|12651.5|12639.5|12651.3|12639.3|12651.5|12639.5|12651.3|12639.3|24
1631022580000|2021-09-07 13:49:40|12650|12638|12644.5|12632.5|12650|12638|12644.3|12632.3|59
1631022590000|2021-09-07 13:49:50|12644.7|12632.7|12647|12635|12647|12635|12644.7|12632.7|20
1631022600000|2021-09-07 13:50:00|12646|12634|12644.2|12632.2|12647|12635|12644.2|12632.2|28
1631022610000|2021-09-07 13:50:10|12642.7|12630.7|12642.7|12630.7|12644|12632|12640.2|12628.2|31
1631022620000|2021-09-07 13:50:20|12641.5|12629.5|12643.8|12631.8|12643.8|12631.8|12641.5|12629.5|13
1631022630000|2021-09-07 13:50:30|12642.7|12630.7|12640.2|12628.2|12643.8|12631.8|12640.2|12628.2|8
1631022640000|2021-09-07 13:50:40|12641.5|12629.5|12641.3|12629.3|12642.6|12630.6|12641.3|12629.3|3
1631022650000|2021-09-07 13:50:50|12641.5|12629.5|12639|12627|12641.5|12629.5|12638.8|12626.8|7
1631022660000|2021-09-07 13:51:00|12638.8|12626.8|12639|12627|12639|12627|12637.7|12625.7|0
1631022670000|2021-09-07 13:51:10|12638.8|12626.8|12629.4|12617.4|12638.8|12626.8|12628.1|12616.1|14
1631022680000|2021-09-07 13:51:20|12626.9|12614.9|12628.3|12616.3|12628.3|12616.3|12625.8|12613.8|11
1631022690000|2021-09-07 13:51:30|12627.2|12615.2|12622|12610|12627.2|12615.2|12619.5|12607.5|26
1631022700000|2021-09-07 13:51:40|12623.1|12611.1|12624.7|12612.7|12624.7|12612.7|12621.7|12609.7|10
1631022710000|2021-09-07 13:51:50|12624.5|12612.5|12622|12610|12624.5|12612.5|12622|12610|4
1631022720000|2021-09-07 13:52:00|12621|12609|12616.2|12604.2|12621|12609|12616.2|12604.2|13
1631022730000|2021-09-07 13:52:10|12614.9|12602.9|12614.9|12602.9|12616.2|12604.2|12614.9|12602.9|5
1631022740000|2021-09-07 13:52:20|12612.4|12600.4|12614.9|12602.9|12614.9|12602.9|12612.2|12600.2|22
1631022750000|2021-09-07 13:52:30|12616|12604|12613.7|12601.7|12616|12604|12613.7|12601.7|8
1631022760000|2021-09-07 13:52:40|12617|12605|12618.5|12606.5|12618.5|12606.5|12614.7|12602.7|10
1631022770000|2021-09-07 13:52:50|12619.6|12607.6|12624.6|12612.6|12624.6|12612.6|12619.6|12607.6|10
1631022780000|2021-09-07 13:53:00|12623.3|12611.3|12623.5|12611.5|12624.7|12612.7|12622.2|12610.2|11
1631022790000|2021-09-07 13:53:10|12622.2|12610.2|12622.2|12610.2|12622.4|12610.4|12621|12609|5
1631022800000|2021-09-07 13:53:20|12621|12609|12619|12607|12622.2|12610.2|12616.5|12604.5|20
1631022810000|2021-09-07 13:53:30|12622.8|12610.8|12621.5|12609.5|12622.8|12610.8|12621.4|12609.4|17
1631022820000|2021-09-07 13:53:40|12620.3|12608.3|12621.9|12609.9|12622.1|12610.1|12619.4|12607.4|16
1631022840000|2021-09-07 13:54:00|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|12620.8|12608.8|1
1631022850000|2021-09-07 13:54:10|12619.4|12607.4|12616.9|12604.9|12619.4|12607.4|12616.9|12604.9|8
1631022860000|2021-09-07 13:54:20|12618|12606|12616.9|12604.9|12618|12606|12616.9|12604.9|0
1631022870000|2021-09-07 13:54:30|12618|12606|12620.3|12608.3|12621.7|12609.7|12618|12606|9
1631022880000|2021-09-07 13:54:40|12619.2|12607.2|12618.2|12606.2|12619.2|12607.2|12618.2|12606.2|3
1631022890000|2021-09-07 13:54:50|12614.4|12602.4|12609.6|12597.6|12616.5|12604.5|12609.6|12597.6|27
1631022900000|2021-09-07 13:55:00|12610.7|12598.7|12611|12599|12613.2|12601.2|12609.6|12597.6|17
1631022910000|2021-09-07 13:55:10|12612.1|12600.1|12609.6|12597.6|12612.1|12600.1|12609.6|12597.6|15
1631022920000|2021-09-07 13:55:20|12608.5|12596.5|12609.4|12597.4|12612.1|12600.1|12608.5|12596.5|7
1631022930000|2021-09-07 13:55:30|12605.8|12593.8|12603.2|12591.2|12608|12596|12603.2|12591.2|34
1631022940000|2021-09-07 13:55:40|12602.6|12590.6|12605.1|12593.1|12605.3|12593.3|12602.6|12590.6|14
1631022950000|2021-09-07 13:55:50|12607.4|12595.4|12611.2|12599.2|12611.4|12599.4|12607.4|12595.4|32
1631022960000|2021-09-07 13:56:00|12610.1|12598.1|12625.2|12605.2|12625.2|12607.1|12610.1|12598.1|44
1631022970000|2021-09-07 13:56:10|12621.2|12609.2|12621|12609|12622.3|12610.3|12618.7|12606.7|3
1631022980000|2021-09-07 13:56:20|12618.7|12606.7|12616.6|12604.6|12618.9|12606.9|12616.6|12604.6|4
1631022990000|2021-09-07 13:56:30|12615.5|12603.5|12616.6|12604.6|12616.6|12604.6|12615.3|12603.3|1
1631023000000|2021-09-07 13:56:40|||||||||1
1631023010000|2021-09-07 13:56:50|12616.4|12604.4|12615.1|12603.1|12616.4|12604.4|12612.4|12600.4|13
1631023020000|2021-09-07 13:57:00|12616.2|12604.2|12614.9|12602.9|12616.6|12604.6|12614.9|12602.9|2
1631023030000|2021-09-07 13:57:10|12613.7|12601.7|12611.6|12599.6|12613.7|12601.7|12608.9|12596.9|2
1631023040000|2021-09-07 13:57:20|12611.4|12599.4|12611.6|12599.6|12612.6|12600.6|12611.4|12599.4|5
1631023050000|2021-09-07 13:57:30|12611.4|12599.4|12610.3|12598.3|12611.4|12599.4|12609.9|12597.9|1
1631023060000|2021-09-07 13:57:40|12613.7|12601.7|12613.7|12601.7|12613.7|12601.7|12613.7|12601.7|6
1631023070000|2021-09-07 13:57:50|12612.6|12600.6|12608.5|12596.5|12612.6|12600.6|12607.5|12595.5|2
1631023080000|2021-09-07 13:58:00|12608.7|12596.7|12608.7|12596.7|12609.8|12597.8|12607.5|12595.5|2
1631023090000|2021-09-07 13:58:10|12607.6|12595.6|12605|12593|12611|12599|12605|12593|14
1631023100000|2021-09-07 13:58:20|12607.1|12595.1|12610.8|12598.8|12610.8|12598.8|12607.1|12595.1|12
1631023110000|2021-09-07 13:58:30|12611.9|12599.9|12620.7|12608.7|12620.7|12608.7|12611.9|12599.9|5
1631023120000|2021-09-07 13:58:40|12620.5|12608.5|12616.9|12604.9|12620.5|12608.5|12616.9|12604.9|9
1631023130000|2021-09-07 13:58:50|12616.7|12604.7|12616.2|12604.2|12619.6|12607.6|12613.3|12601.3|5
1631023140000|2021-09-07 13:59:00|12615.8|12603.8|12616|12604|12617.3|12605.3|12613.5|12601.5|0
1631023150000|2021-09-07 13:59:10|12614.8|12602.8|12615|12603|12615|12603|12612.5|12600.5|8
1631023160000|2021-09-07 13:59:20|12615.1|12603.1|12616.2|12604.2|12616.2|12604.2|12615|12603|5
1631023170000|2021-09-07 13:59:30|12616|12604|12612.5|12600.5|12616|12604|12612.5|12600.5|2
1631023180000|2021-09-07 13:59:40|||||||||5
1631023190000|2021-09-07 13:59:50|12610|12598|12612.6|12600.6|12612.6|12600.6|12607.5|12595.5|8
1631023200000|2021-09-07 14:00:00|12612.5|12600.5|12607.5|12595.5|12612.5|12600.5|12607.5|12595.5|3
1631023210000|2021-09-07 14:00:10|12606.2|12594.2|12606.2|12594.2|12606.2|12594.2|12605|12593|6
1631023220000|2021-09-07 14:00:20|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|12607.5|12595.5|0
1631023230000|2021-09-07 14:00:30|12607.7|12595.7|12610|12598|12610|12598|12607.7|12595.7|4
1631023240000|2021-09-07 14:00:40|12607.7|12595.7|12607.3|12595.3|12607.7|12595.7|12606.2|12594.2|1
1631023250000|2021-09-07 14:00:50|12607.5|12595.5|12605.9|12593.9|12607.5|12595.5|12604.6|12592.6|10
1631023260000|2021-09-07 14:01:00|12606.9|12594.9|12606.9|12594.9|12606.9|12594.9|12604.6|12592.6|13
1631023270000|2021-09-07 14:01:10|12606.7|12594.7|12604.4|12592.4|12606.7|12594.7|12604.4|12592.4|5
1631023280000|2021-09-07 14:01:20|12602.1|12590.1|12599.8|12587.8|12602.1|12590.1|12598.5|12586.5|19
1631023290000|2021-09-07 14:01:30|12602.3|12590.3|12596.4|12584.4|12602.5|12590.5|12596.4|12584.4|37
1631023300000|2021-09-07 14:01:40|12595.3|12583.3|12591.6|12579.6|12596.4|12584.4|12590.3|12578.3|20
1631023310000|2021-09-07 14:01:50|12590.5|12578.5|12593|12581|12595.7|12583.7|12590.5|12578.5|11
1631023320000|2021-09-07 14:02:00|12590.7|12578.7|12587|12575|12590.7|12578.7|12585.7|12573.7|16
1631023330000|2021-09-07 14:02:10|12585.7|12573.7|12583|12571|12585.7|12573.7|12583|12571|3
1631023340000|2021-09-07 14:02:20|12582|12570|12583|12571|12583.2|12571.2|12580.3|12568.3|11
1631023350000|2021-09-07 14:02:30|12585.7|12573.7|12580.5|12568.5|12585.7|12573.7|12580.5|12568.5|7
1631023360000|2021-09-07 14:02:40|12580.7|12568.7|12580.5|12568.5|12584.1|12572.1|12579.5|12567.5|18
1631023370000|2021-09-07 14:02:50|12579.5|12567.5|12580.7|12568.7|12580.7|12568.7|12576.8|12564.8|10
1631023380000|2021-09-07 14:03:00|12580.4|12568.4|12578.9|12566.9|12580.5|12568.5|12577.9|12565.9|7
1631023390000|2021-09-07 14:03:10|12577.9|12565.9|12586.6|12574.6|12586.6|12574.6|12577.9|12565.9|7
1631023400000|2021-09-07 14:03:20|12587.7|12575.7|12583|12571|12590.2|12578.2|12583|12571|21
1631023410000|2021-09-07 14:03:30|12582.9|12570.9|12579.1|12567.1|12582.9|12570.9|12579.1|12567.1|2
1631023420000|2021-09-07 14:03:40|12580.2|12568.2|12581.8|12569.8|12583|12571|12580.2|12568.2|6
1631023430000|2021-09-07 14:03:50|12581.6|12569.6|12580.5|12568.5|12582.9|12570.9|12580.5|12568.5|5
1631023440000|2021-09-07 14:04:00|12580.2|12568.2|12580.2|12568.2|12582.5|12570.5|12580.2|12568.2|7
1631023450000|2021-09-07 14:04:10|12580.4|12568.4|12580.2|12568.2|12580.4|12568.4|12580.2|12568.2|5
1631023460000|2021-09-07 14:04:20|12580.4|12568.4|12579.1|12567.1|12580.4|12568.4|12579.1|12567.1|1
1631023470000|2021-09-07 14:04:30|12580.4|12568.4|12579.1|12567.1|12580.4|12568.4|12579.1|12567.1|2
1631023480000|2021-09-07 14:04:40|12580.2|12568.2|12579.3|12567.3|12580.4|12568.4|12579.1|12567.1|3
1631023490000|2021-09-07 14:04:50|12576.6|12564.6|12579.1|12567.1|12580.4|12568.4|12576.6|12564.6|6
1631023500000|2021-09-07 14:05:00|12578.1|12566.1|12575.2|12563.2|12578.1|12566.1|12575.2|12563.2|30
1631023510000|2021-09-07 14:05:10|12576.4|12564.4|12575.4|12563.4|12576.4|12564.4|12575.2|12563.2|13
1631023520000|2021-09-07 14:05:20|12575.2|12563.2|12571.6|12559.6|12575.2|12563.2|12570.2|12558.2|48
1631023530000|2021-09-07 14:05:30|12571.4|12559.4|12568.9|12556.9|12571.4|12559.4|12568.9|12556.9|23
1631023540000|2021-09-07 14:05:40|12567.5|12555.5|12565.2|12553.2|12567.5|12555.5|12565|12553|14
1631023550000|2021-09-07 14:05:50|12566.4|12554.4|12565|12553|12566.4|12554.4|12565|12553|4
1631023560000|2021-09-07 14:06:00|12563.9|12551.9|12561.4|12549.4|12563.9|12551.9|12560|12548|61
1631023570000|2021-09-07 14:06:10|12562.5|12550.5|12558.8|12546.8|12562.5|12550.5|12557.7|12545.7|26
1631023580000|2021-09-07 14:06:20|12557.7|12545.7|12557.5|12545.5|12557.7|12545.7|12557.5|12545.5|1
1631023590000|2021-09-07 14:06:30|12556.3|12544.3|12555.2|12543.2|12556.4|12544.4|12555.2|12543.2|3
1631023600000|2021-09-07 14:06:40|12552.9|12540.9|12552.7|12540.7|12555.2|12543.2|12552.7|12540.7|13
1631023610000|2021-09-07 14:06:50|12552.9|12540.9|12552.5|12540.5|12555.4|12543.4|12552.5|12540.5|27
1631023620000|2021-09-07 14:07:00|12553.6|12541.6|12554.7|12542.7|12554.7|12542.7|12553.6|12541.6|19
1631023630000|2021-09-07 14:07:10|12553.4|12541.4|12550|12538|12553.4|12541.4|12550|12538|24
1631023640000|2021-09-07 14:07:20|12551.3|12539.3|12550|12538|12551.5|12539.5|12550|12538|22
1631023650000|2021-09-07 14:07:30|12551.1|12539.1|12552.7|12540.7|12552.7|12540.7|12550|12538|11
1631023660000|2021-09-07 14:07:40|12552.5|12540.5|12560.9|12548.9|12562.2|12550.2|12552.5|12540.5|63
1631023670000|2021-09-07 14:07:50|12559.7|12547.7|12557.5|12545.5|12559.7|12547.7|12557.3|12545.3|9
1631023680000|2021-09-07 14:08:00|12556.3|12544.3|12560|12548|12560|12548|12555.2|12543.2|15
1631023690000|2021-09-07 14:08:10|12562.3|12550.3|12563.8|12551.8|12565.9|12553.9|12562.3|12550.3|17
1631023700000|2021-09-07 14:08:20|12563.4|12551.4|12562.3|12550.3|12563.4|12551.4|12562.3|12550.3|0
1631023710000|2021-09-07 14:08:30|12561.3|12549.3|12560|12548|12561.3|12549.3|12560|12548|4
1631023720000|2021-09-07 14:08:40|12560.2|12548.2|12560|12548|12562.5|12550.5|12560|12548|2
1631023730000|2021-09-07 14:08:50|12558.8|12546.8|12556.3|12544.3|12558.8|12546.8|12556.3|12544.3|6
1631023740000|2021-09-07 14:09:00|12556.1|12544.1|12557.5|12545.5|12558.6|12546.6|12554.8|12542.8|12
1631023750000|2021-09-07 14:09:10|12554.8|12542.8|12556.1|12544.1|12556.1|12544.1|12554.8|12542.8|8
1631023760000|2021-09-07 14:09:20|12556.3|12544.3|12558.8|12546.8|12558.8|12546.8|12556.3|12544.3|5
1631023770000|2021-09-07 14:09:30|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12557.4|12545.4|4
1631023780000|2021-09-07 14:09:40|12560|12548|12559.9|12547.9|12560|12548|12559.9|12547.9|0
1631023790000|2021-09-07 14:09:50|12559.7|12547.7|12558.4|12546.4|12559.7|12547.7|12558.4|12546.4|14
1631023800000|2021-09-07 14:10:00|12557.4|12545.4|12555.9|12543.9|12559.7|12547.7|12555.9|12543.9|9
1631023810000|2021-09-07 14:10:10|12554.9|12542.9|12554.5|12542.5|12554.9|12542.9|12554.3|12542.3|18
1631023820000|2021-09-07 14:10:20|12554.3|12542.3|12556.8|12544.8|12556.8|12544.8|12554.3|12542.3|6
1631023830000|2021-09-07 14:10:30|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|12554.5|12542.5|8
1631023840000|2021-09-07 14:10:40|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|6
1631023850000|2021-09-07 14:10:50|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|12554.3|12542.3|5
1631023870000|2021-09-07 14:11:10|12556.4|12544.4|12555.4|12543.4|12556.4|12544.4|12554.3|12542.3|6
1631023880000|2021-09-07 14:11:20|12556.8|12544.8|12563.1|12551.1|12563.1|12551.1|12556.8|12544.8|22
1631023890000|2021-09-07 14:11:30|12564.3|12552.3|12568.1|12556.1|12569.3|12557.3|12564.3|12552.3|5
1631023900000|2021-09-07 14:11:40|12569.3|12557.3|12566.8|12554.8|12570.8|12558.8|12566.8|12554.8|24
1631023910000|2021-09-07 14:11:50|12565.6|12553.6|12564.5|12552.5|12566.8|12554.8|12564.5|12552.5|5
1631023920000|2021-09-07 14:12:00|12563.1|12551.1|12561.8|12549.8|12563.1|12551.1|12561.8|12549.8|2
1631023930000|2021-09-07 14:12:10|12561.5|12549.5|12560.4|12548.4|12562.9|12550.9|12559.3|12547.3|24
1631023940000|2021-09-07 14:12:20|12561.6|12549.6|12554.3|12542.3|12561.8|12549.8|12554.3|12542.3|6
1631023950000|2021-09-07 14:12:30|12554.5|12542.5|12554.3|12542.3|12556.8|12544.8|12554.3|12542.3|22
1631023960000|2021-09-07 14:12:40|12555.4|12543.4|12554.3|12542.3|12555.6|12543.6|12554.3|12542.3|5
1631023970000|2021-09-07 14:12:50|12555.6|12543.6|12554.5|12542.5|12555.6|12543.6|12554.5|12542.5|15
1631023980000|2021-09-07 14:13:00|12554.3|12542.3|12554.1|12542.1|12554.3|12542.3|12554.1|12542.1|17
1631023990000|2021-09-07 14:13:10|12554|12542|12554|12542|12554.1|12542.1|12554|12542|16
1631024000000|2021-09-07 14:13:20|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|8
1631024010000|2021-09-07 14:13:30|12561.5|12549.5|12563.6|12551.6|12563.6|12551.6|12560.2|12548.2|20
1631024020000|2021-09-07 14:13:40|12564.9|12552.9|12562.4|12550.4|12564.9|12552.9|12562.4|12550.4|5
1631024030000|2021-09-07 14:13:50|12559.9|12547.9|12563.2|12551.2|12563.2|12551.2|12559.9|12547.9|23
1631024040000|2021-09-07 14:14:00|12563.4|12551.4|12563.4|12551.4|12565.7|12553.7|12563.2|12551.2|11
1631024050000|2021-09-07 14:14:10|12564.5|12552.5|12564.5|12552.5|12564.7|12552.7|12564.5|12552.5|3
1631024060000|2021-09-07 14:14:20|12565.7|12553.7|12572.4|12560.4|12573.8|12561.8|12565.7|12553.7|17
1631024070000|2021-09-07 14:14:30|12573.4|12561.4|12573.4|12561.4|12574.5|12562.5|12573.4|12561.4|3
1631024080000|2021-09-07 14:14:40|12572.4|12560.4|12571.6|12559.6|12572.4|12560.4|12570.6|12558.6|33
1631024090000|2021-09-07 14:14:50|12570.6|12558.6|12572.7|12560.7|12572.7|12560.7|12568.1|12556.1|21
1631024100000|2021-09-07 14:15:00|12570.2|12558.2|12567.9|12555.9|12570.2|12558.2|12566.6|12554.6|14
1631024110000|2021-09-07 14:15:10|12567.7|12555.7|12569.1|12557.1|12569.1|12557.1|12566.6|12554.6|6
1631024120000|2021-09-07 14:15:20|12569.3|12557.3|12570.4|12558.4|12570.4|12558.4|12569.3|12557.3|1
1631024130000|2021-09-07 14:15:30|12572.5|12560.5|12578.9|12566.9|12580|12568|12572.5|12560.5|41
1631024140000|2021-09-07 14:15:40|12577.7|12565.7|12574.1|12562.1|12577.7|12565.7|12574.1|12562.1|13
1631024150000|2021-09-07 14:15:50|12575.6|12563.6|12574.1|12562.1|12577.9|12565.9|12574.1|12562.1|26
1631024160000|2021-09-07 14:16:00|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|12575.4|12563.4|4
1631024170000|2021-09-07 14:16:10|12574.1|12562.1|12572.9|12560.9|12575.4|12563.4|12572.9|12560.9|10
1631024180000|2021-09-07 14:16:20|12575.2|12563.2|12575.2|12563.2|12580|12568|12572.9|12560.9|43
1631024190000|2021-09-07 14:16:30|12576.3|12564.3|12579.8|12567.8|12580|12568|12576.3|12564.3|20
1631024210000|2021-09-07 14:16:50|12580|12568|12584.7|12572.7|12584.7|12572.7|12580|12568|8
1631024220000|2021-09-07 14:17:00|12582.5|12570.5|12579.8|12567.8|12582.5|12570.5|12579.7|12567.7|13
1631024230000|2021-09-07 14:17:10|12579.7|12567.7|12579.8|12567.8|12579.8|12567.8|12578.6|12566.6|4
1631024240000|2021-09-07 14:17:20|12580|12568|12580|12568|12580|12568|12580|12568|12
1631024250000|2021-09-07 14:17:30|12577.5|12565.5|12580.6|12568.6|12581.8|12569.8|12575.2|12563.2|30
1631024260000|2021-09-07 14:17:40|12580.4|12568.4|12582.7|12570.7|12584|12572|12580.4|12568.4|5
1631024270000|2021-09-07 14:17:50|12584|12572|12585|12573|12585|12573|12584|12572|1
1631024280000|2021-09-07 14:18:00|12581.6|12569.6|12585|12573|12585|12573|12580.6|12568.6|5
1631024290000|2021-09-07 14:18:10|12587.7|12575.7|12581.7|12569.7|12587.7|12575.7|12581.7|12569.7|11
1631024300000|2021-09-07 14:18:20|12582.7|12570.7|12581.7|12569.7|12584.2|12572.2|12580.8|12568.8|6
1631024310000|2021-09-07 14:18:30|12580.6|12568.6|12579.3|12567.3|12581.7|12569.7|12579.3|12567.3|0
1631024320000|2021-09-07 14:18:40|12580.4|12568.4|12576.8|12564.8|12580.4|12568.4|12576.8|12564.8|5
1631024330000|2021-09-07 14:18:50|12576.7|12564.7|12574|12562|12576.7|12564.7|12572.9|12560.9|3
1631024340000|2021-09-07 14:19:00|12572.9|12560.9|12575.6|12563.6|12575.6|12563.6|12572.9|12560.9|2
1631024350000|2021-09-07 14:19:10|12575.4|12563.4|12576.7|12564.7|12579|12567|12575.4|12563.4|3
1631024360000|2021-09-07 14:19:20|12576.5|12564.5|12574|12562|12576.5|12564.5|12572.9|12560.9|4
1631024380000|2021-09-07 14:19:40|12572.9|12560.9|12572.4|12560.4|12573.4|12561.4|12572.4|12560.4|11
1631024390000|2021-09-07 14:19:50|12572.2|12560.2|12572.2|12560.2|12573.6|12561.6|12572.2|12560.2|7
1631024400000|2021-09-07 14:20:00|||||||||4
1631024410000|2021-09-07 14:20:10|||||||||1
1631024420000|2021-09-07 14:20:20|12573.4|12561.4|12572.2|12560.2|12573.4|12561.4|12572.2|12560.2|4
1631024430000|2021-09-07 14:20:30|12572.4|12560.4|12573.4|12561.4|12574.7|12562.7|12572.4|12560.4|7
1631024440000|2021-09-07 14:20:40|12574.9|12562.9|12576.1|12564.1|12576.1|12564.1|12574.9|12562.9|12
1631024450000|2021-09-07 14:20:50|12575.9|12563.9|12576.1|12564.1|12576.1|12564.1|12575.9|12563.9|0
1631024460000|2021-09-07 14:21:00|12575.1|12563.1|12572.2|12560.2|12575.1|12563.1|12572.2|12560.2|10
1631024470000|2021-09-07 14:21:10|12572|12560|12574.3|12562.3|12574.5|12562.5|12572|12560|21
1631024480000|2021-09-07 14:21:20|12573.3|12561.3|12578.3|12566.3|12578.4|12566.4|12573.1|12561.1|16
1631024490000|2021-09-07 14:21:30|12578.1|12566.1|12578.4|12566.4|12578.4|12566.4|12578.1|12566.1|5
1631024500000|2021-09-07 14:21:40|12581.8|12569.8|12576.8|12564.8|12581.8|12569.8|12576.8|12564.8|5
1631024510000|2021-09-07 14:21:50|12577|12565|12584.3|12572.3|12584.3|12572.3|12577|12565|9
1631024520000|2021-09-07 14:22:00|12584.1|12572.1|12584.1|12572.1|12586.6|12574.6|12584.1|12572.1|16
1631024530000|2021-09-07 14:22:10|12585.8|12573.8|12584.3|12572.3|12585.8|12573.8|12584.3|12572.3|3
1631024540000|2021-09-07 14:22:20|12583.1|12571.1|12583.1|12571.1|12583.1|12571.1|12579.5|12567.5|3
1631024550000|2021-09-07 14:22:30|12580.6|12568.6|12585.6|12573.6|12587.7|12575.7|12580.6|12568.6|53
1631024560000|2021-09-07 14:22:40|12585.4|12573.4|12585.4|12573.4|12586.5|12574.5|12585.4|12573.4|1
1631024570000|2021-09-07 14:22:50|12585.2|12573.2|12583.3|12571.3|12585.2|12573.2|12580.6|12568.6|8
1631024580000|2021-09-07 14:23:00|12582|12570|12582|12570|12582|12570|12580.8|12568.8|1
1631024590000|2021-09-07 14:23:10|12585.8|12573.8|12587.7|12575.7|12587.9|12575.9|12584.5|12572.5|7
1631024600000|2021-09-07 14:23:20|12588.8|12576.8|12586.8|12574.8|12588.8|12576.8|12586.7|12574.7|1
1631024610000|2021-09-07 14:23:30|12584.3|12572.3|12583.1|12571.1|12584.3|12572.3|12583.1|12571.1|1
1631024620000|2021-09-07 14:23:40|12584.3|12572.3|12581.8|12569.8|12584.3|12572.3|12581.8|12569.8|8
1631024630000|2021-09-07 14:23:50|12580.6|12568.6|12578.3|12566.3|12580.6|12568.6|12578.1|12566.1|4
1631024640000|2021-09-07 14:24:00|12579.3|12567.3|12578.1|12566.1|12579.3|12567.3|12578.1|12566.1|0
1631024650000|2021-09-07 14:24:10|12576.8|12564.8|12576.8|12564.8|12578.1|12566.1|12576.8|12564.8|1
1631024680000|2021-09-07 14:24:40|12573.3|12561.3|12575.8|12563.8|12576.8|12564.8|12572.2|12560.2|9
1631024690000|2021-09-07 14:24:50|12574.7|12562.7|12574.3|12562.3|12574.7|12562.7|12574.3|12562.3|35
1631024700000|2021-09-07 14:25:00|12573.3|12561.3|12574.3|12562.3|12574.5|12562.5|12572.2|12560.2|5
1631024710000|2021-09-07 14:25:10|12576.8|12564.8|12575.6|12563.6|12576.8|12564.8|12575.6|12563.6|10
1631024720000|2021-09-07 14:25:20|12576.9|12564.9|12575.8|12563.8|12577|12565|12574.5|12562.5|13
1631024730000|2021-09-07 14:25:30|12575.6|12563.6|12575.6|12563.6|12576.9|12564.9|12575.6|12563.6|3
1631024740000|2021-09-07 14:25:40|12576.7|12564.7|12574.5|12562.5|12576.7|12564.7|12574.5|12562.5|6
1631024750000|2021-09-07 14:25:50|12579.5|12567.5|12579.5|12567.5|12579.7|12567.7|12578.5|12566.5|4
1631024760000|2021-09-07 14:26:00|12579.7|12567.7|12583.5|12571.5|12583.5|12571.5|12579.7|12567.7|2
1631024770000|2021-09-07 14:26:10|12583.3|12571.3|12583.3|12571.3|12583.3|12571.3|12583.3|12571.3|1
1631024780000|2021-09-07 14:26:20|12584.4|12572.4|12583.3|12571.3|12584.4|12572.4|12583.3|12571.3|3
1631024790000|2021-09-07 14:26:30|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|12582|12570|1
1631024800000|2021-09-07 14:26:40|12586|12574|12590.6|12578.6|12590.8|12578.8|12584.7|12572.7|9
1631024810000|2021-09-07 14:26:50|12589.5|12577.5|12589.5|12577.5|12592|12580|12589.5|12577.5|4
1631024820000|2021-09-07 14:27:00|12589.4|12577.4|12589.4|12577.4|12589.4|12577.4|12589.4|12577.4|1
1631024830000|2021-09-07 14:27:10|12589.5|12577.5|12589.4|12577.4|12589.5|12577.5|12589.4|12577.4|2
1631024840000|2021-09-07 14:27:20|12594.2|12582.2|12593.3|12581.3|12594.4|12582.4|12593.1|12581.1|6
1631024850000|2021-09-07 14:27:30|12593.1|12581.1|12594.4|12582.4|12594.4|12582.4|12591.9|12579.9|5
1631024860000|2021-09-07 14:27:40|12595.8|12583.8|12601.9|12589.9|12601.9|12589.9|12595.8|12583.8|4
1631024870000|2021-09-07 14:27:50|12600.8|12588.8|12599.4|12587.4|12603.1|12591.1|12599.4|12587.4|5
1631024880000|2021-09-07 14:28:00|12598.1|12586.1|12604|12592|12605.1|12593.1|12598.1|12586.1|14
1631024890000|2021-09-07 14:28:10|12604.9|12592.9|12604.9|12592.9|12606.1|12594.1|12603.6|12591.6|6
1631024900000|2021-09-07 14:28:20|12606|12594|12602.4|12590.4|12606|12594|12602.4|12590.4|2
1631024910000|2021-09-07 14:28:30|12601.3|12589.3|12590.8|12578.8|12602.4|12590.4|12590.8|12578.8|23
1631024920000|2021-09-07 14:28:40|12590.4|12578.4|12590.6|12578.6|12591.8|12579.8|12588.3|12576.3|23
1631024930000|2021-09-07 14:28:50|12590.4|12578.4|12591.7|12579.7|12591.7|12579.7|12589.3|12577.3|3
1631024940000|2021-09-07 14:29:00|12590.6|12578.6|12590.6|12578.6|12590.6|12578.6|12590.6|12578.6|1
1631024950000|2021-09-07 14:29:10|12596.7|12584.7|12598.1|12586.1|12598.1|12586.1|12595.4|12583.4|7
1631024960000|2021-09-07 14:29:20|12599.3|12587.3|12597.9|12585.9|12601.5|12589.5|12597.9|12585.9|15
1631024970000|2021-09-07 14:29:30|12600.2|12588.2|12600.4|12588.4|12600.4|12588.4|12600.2|12588.2|2
1631024980000|2021-09-07 14:29:40|12601.5|12589.5|12600.4|12588.4|12602.5|12590.5|12600.4|12588.4|4
1631024990000|2021-09-07 14:29:50|12599.2|12587.2|12600.2|12588.2|12600.2|12588.2|12599.2|12587.2|3
1631025000000|2021-09-07 14:30:00|12599.2|12587.2|12600.4|12588.4|12600.4|12588.4|12597.7|12585.7|4
1631025010000|2021-09-07 14:30:10|12598.1|12586.1|12596.7|12584.7|12598.1|12586.1|12596.7|12584.7|4
1631025020000|2021-09-07 14:30:20|12597.7|12585.7|12596.7|12584.7|12597.9|12585.9|12596.7|12584.7|1
1631025030000|2021-09-07 14:30:30|12595.4|12583.4|12595.4|12583.4|12595.4|12583.4|12595.4|12583.4|4
1631025040000|2021-09-07 14:30:40|12594.4|12582.4|12592.7|12580.7|12594.4|12582.4|12592.7|12580.7|5
1631025050000|2021-09-07 14:30:50|12592.6|12580.6|12592.9|12580.9|12592.9|12580.9|12591.5|12579.5|4
1631025060000|2021-09-07 14:31:00|12591.7|12579.7|12594.2|12582.2|12595.4|12583.4|12591.7|12579.7|6
1631025070000|2021-09-07 14:31:10|12593.1|12581.1|12591.9|12579.9|12593.1|12581.1|12591.7|12579.7|1
1631025080000|2021-09-07 14:31:20|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|12591.7|12579.7|1
1631025090000|2021-09-07 14:31:30|12589.2|12577.2|12587.9|12575.9|12589.2|12577.2|12587.9|12575.9|14
1631025100000|2021-09-07 14:31:40|12585.8|12573.8|12582.7|12570.7|12585.8|12573.8|12581.5|12569.5|46
1631025110000|2021-09-07 14:31:50|12583.8|12571.8|12590.4|12578.4|12590.4|12578.4|12582.7|12570.7|11
1631025120000|2021-09-07 14:32:00|12591.5|12579.5|12590.4|12578.4|12592.7|12580.7|12590.4|12578.4|11
1631025130000|2021-09-07 14:32:10|12587.9|12575.9|12586.7|12574.7|12587.9|12575.9|12585.6|12573.6|16
1631025140000|2021-09-07 14:32:20|12585.4|12573.4|12586.7|12574.7|12586.7|12574.7|12585.4|12573.4|0
1631025150000|2021-09-07 14:32:30|12587.9|12575.9|12589.2|12577.2|12589.2|12577.2|12587.9|12575.9|6
1631025160000|2021-09-07 14:32:40|12588.1|12576.1|12586.7|12574.7|12589.2|12577.2|12586.7|12574.7|26
1631025170000|2021-09-07 14:32:50|12589.2|12577.2|12586.7|12574.7|12589.2|12577.2|12586.7|12574.7|5
1631025180000|2021-09-07 14:33:00|12585.6|12573.6|12586.7|12574.7|12586.7|12574.7|12585.6|12573.6|0
1631025190000|2021-09-07 14:33:10|12585.4|12573.4|12585.4|12573.4|12585.4|12573.4|12585.4|12573.4|0
1631025200000|2021-09-07 14:33:20|12585.6|12573.6|12587.9|12575.9|12587.9|12575.9|12585.6|12573.6|3
1631025210000|2021-09-07 14:33:30|12586.7|12574.7|12584.4|12572.4|12586.7|12574.7|12580.6|12568.6|26
1631025220000|2021-09-07 14:33:40|12585.6|12573.6|12584.4|12572.4|12585.6|12573.6|12584.4|12572.4|2
1631025240000|2021-09-07 14:34:00|12583.3|12571.3|12580.6|12568.6|12583.3|12571.3|12580.6|12568.6|2
1631025250000|2021-09-07 14:34:10|12581.7|12569.7|12580.6|12568.6|12581.7|12569.7|12580.6|12568.6|4
1631025260000|2021-09-07 14:34:20|12578.1|12566.1|12585.4|12573.4|12585.4|12573.4|12578.1|12566.1|10
1631025270000|2021-09-07 14:34:30|12584.2|12572.2|12580.6|12568.6|12585.4|12573.4|12580.6|12568.6|12
1631025280000|2021-09-07 14:34:40|12578.5|12566.5|12579.2|12567.2|12580.4|12568.4|12576.9|12564.9|22
1631025290000|2021-09-07 14:34:50|12579.4|12567.4|12579.2|12567.2|12579.4|12567.4|12579.2|12567.2|9
1631025300000|2021-09-07 14:35:00|12578.1|12566.1|12578|12566|12580.4|12568.4|12577.9|12565.9|2
1631025310000|2021-09-07 14:35:10|12576.9|12564.9|12576.9|12564.9|12576.9|12564.9|12576.9|12564.9|30
1631025320000|2021-09-07 14:35:20|12580.6|12568.6|12578|12566|12580.6|12568.6|12576.9|12564.9|108
1631025330000|2021-09-07 14:35:30|12576.9|12564.9|12576.9|12564.9|12576.9|12564.9|12576.9|12564.9|2
1631025340000|2021-09-07 14:35:40|12580.5|12568.5|12574.6|12562.6|12580.5|12568.5|12573.3|12561.3|27
1631025350000|2021-09-07 14:35:50|12573.5|12561.5|12573.3|12561.3|12574.4|12562.4|12573.3|12561.3|1
1631025360000|2021-09-07 14:36:00|12574.4|12562.4|12574.6|12562.6|12575.8|12563.8|12574.4|12562.4|8
1631025370000|2021-09-07 14:36:10|12575.6|12563.6|12574.6|12562.6|12575.6|12563.6|12574.6|12562.6|51
1631025380000|2021-09-07 14:36:20|12575.6|12563.6|12578.1|12566.1|12579.4|12567.4|12575.6|12563.6|51
1631025390000|2021-09-07 14:36:30|12575.6|12563.6|12572.1|12560.1|12575.6|12563.6|12572.1|12560.1|10
1631025400000|2021-09-07 14:36:40|12573.1|12561.1|12572.1|12560.1|12573.1|12561.1|12572.1|12560.1|0
1631025410000|2021-09-07 14:36:50|12571.9|12559.9|12570.8|12558.8|12571.9|12559.9|12570.8|12558.8|3
1631025420000|2021-09-07 14:37:00|||||||||1
1631025430000|2021-09-07 14:37:10|||||||||2
1631025440000|2021-09-07 14:37:20|12578.5|12566.5|12576.4|12564.4|12579.9|12567.9|12573.9|12561.9|21
1631025450000|2021-09-07 14:37:30|12575.3|12563.3|12574.1|12562.1|12575.3|12563.3|12573.9|12561.9|2
1631025460000|2021-09-07 14:37:40|12575.1|12563.1|12575.3|12563.3|12576.4|12564.4|12575.1|12563.1|1
1631025470000|2021-09-07 14:37:50|12576.4|12564.4|12575.3|12563.3|12576.4|12564.4|12575.1|12563.1|2
1631025480000|2021-09-07 14:38:00|12576.4|12564.4|12572.8|12560.8|12576.4|12564.4|12570.3|12558.3|22
1631025490000|2021-09-07 14:38:10|12571.6|12559.6|12572.8|12560.8|12572.8|12560.8|12571.6|12559.6|14
1631025500000|2021-09-07 14:38:20|12573.9|12561.9|12577.8|12565.8|12578.9|12566.9|12573.9|12561.9|14
1631025510000|2021-09-07 14:38:30|12578|12566|12578|12566|12578|12566|12578|12566|3
1631025520000|2021-09-07 14:38:40|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|1
1631025530000|2021-09-07 14:38:50|12578.9|12566.9|12582.5|12570.5|12582.6|12570.6|12578.9|12566.9|11
1631025540000|2021-09-07 14:39:00|12581.4|12569.4|12584.8|12572.8|12584.8|12572.8|12581.4|12569.4|8
1631025550000|2021-09-07 14:39:10|12587.3|12575.3|12587.3|12575.3|12587.3|12575.3|12587.3|12575.3|1
1631025560000|2021-09-07 14:39:20|12587.1|12575.1|12588.5|12576.5|12588.7|12576.7|12584.6|12572.6|4
1631025570000|2021-09-07 14:39:30|12588.7|12576.7|12586.4|12574.4|12591.2|12579.2|12586.4|12574.4|11
1631025580000|2021-09-07 14:39:40|12586.2|12574.2|12581.2|12569.2|12586.2|12574.2|12581.2|12569.2|14
1631025590000|2021-09-07 14:39:50|12579.1|12567.1|12577.5|12565.5|12579.1|12567.1|12577.5|12565.5|4
1631025600000|2021-09-07 14:40:00|12576.4|12564.4|12575|12563|12576.4|12564.4|12574.1|12562.1|2
1631025610000|2021-09-07 14:40:10|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|1
1631025620000|2021-09-07 14:40:20|12574.1|12562.1|12577.7|12565.7|12578.9|12566.9|12574.1|12562.1|23
1631025630000|2021-09-07 14:40:30|12578.7|12566.7|12583.7|12571.7|12583.7|12571.7|12577.7|12565.7|13
1631025640000|2021-09-07 14:40:40|12582.7|12570.7|12583.7|12571.7|12583.7|12571.7|12581.2|12569.2|3
1631025650000|2021-09-07 14:40:50|12581.4|12569.4|12578.7|12566.7|12581.4|12569.4|12578.7|12566.7|7
1631025660000|2021-09-07 14:41:00|12577.5|12565.5|12576.6|12564.6|12578.5|12566.5|12576.4|12564.4|26
1631025670000|2021-09-07 14:41:10|12575.5|12563.5|12576.6|12564.6|12576.6|12564.6|12574.3|12562.3|2
1631025680000|2021-09-07 14:41:20|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|2
1631025690000|2021-09-07 14:41:30|12576.6|12564.6|12578.2|12566.2|12580.5|12568.5|12576.6|12564.6|14
1631025700000|2021-09-07 14:41:40|12581.8|12569.8|12581.8|12569.8|12581.8|12569.8|12581.8|12569.8|2
1631025710000|2021-09-07 14:41:50|12584.1|12572.1|12584.1|12572.1|12584.1|12572.1|12584.1|12572.1|1
1631025720000|2021-09-07 14:42:00|12583|12571|12584.1|12572.1|12584.1|12572.1|12583|12571|2
1631025740000|2021-09-07 14:42:20|12586.6|12574.6|12584.6|12572.6|12587|12575|12584.5|12572.5|21
1631025760000|2021-09-07 14:42:40|12584.7|12572.7|12585.7|12573.7|12585.7|12573.7|12584.7|12572.7|5
1631025780000|2021-09-07 14:43:00|12582|12570|12581.8|12569.8|12582|12570|12581.6|12569.6|5
1631025790000|2021-09-07 14:43:10|12583|12571|12586.8|12574.8|12586.8|12574.8|12582|12570|5
1631025800000|2021-09-07 14:43:20|12585.4|12573.4|12586.8|12574.8|12586.8|12574.8|12585.4|12573.4|3
1631025810000|2021-09-07 14:43:30|12589.1|12577.1|12587.9|12575.9|12589.1|12577.1|12587.9|12575.9|6
1631025820000|2021-09-07 14:43:40|12586.6|12574.6|12586.6|12574.6|12587.9|12575.9|12586.6|12574.6|0
1631025840000|2021-09-07 14:44:00|12593.9|12581.9|12592.9|12580.9|12594.1|12582.1|12589.3|12577.3|20
1631025850000|2021-09-07 14:44:10|12591.6|12579.6|12590|12578|12591.6|12579.6|12588.9|12576.9|9
1631025860000|2021-09-07 14:44:20|12593.4|12581.4|12595|12583|12595.2|12583.2|12592.5|12580.5|6
1631025870000|2021-09-07 14:44:30|12594.8|12582.8|12596.2|12584.2|12596.2|12584.2|12594.8|12582.8|3
1631025880000|2021-09-07 14:44:40|12593.9|12581.9|12596.2|12584.2|12596.2|12584.2|12593.9|12581.9|4
1631025890000|2021-09-07 14:44:50|12595.2|12583.2|12596.2|12584.2|12596.2|12584.2|12594.1|12582.1|15
1631025900000|2021-09-07 14:45:00|12595|12583|12591.4|12579.4|12595|12583|12591.3|12579.3|15
1631025910000|2021-09-07 14:45:10|12591.3|12579.3|12591.4|12579.4|12593.9|12581.9|12591.3|12579.3|15
1631025920000|2021-09-07 14:45:20|12592.5|12580.5|12591.3|12579.3|12592.5|12580.5|12591.3|12579.3|3
1631025930000|2021-09-07 14:45:30|12592.5|12580.5|12590|12578|12592.5|12580.5|12590|12578|4
1631025940000|2021-09-07 14:45:40|12588.8|12576.8|12588.8|12576.8|12589.8|12577.8|12587.5|12575.5|7
1631025950000|2021-09-07 14:45:50|12592.3|12580.3|12593.6|12581.6|12593.6|12581.6|12592.3|12580.3|1
1631025960000|2021-09-07 14:46:00|12593.8|12581.8|12596.1|12584.1|12598.6|12586.6|12593.8|12581.8|16
1631025970000|2021-09-07 14:46:10|12594.8|12582.8|12593.4|12581.4|12594.8|12582.8|12593.4|12581.4|3
1631025980000|2021-09-07 14:46:20|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|12595.5|12583.5|22
1631025990000|2021-09-07 14:46:30|||||||||1
1631026000000|2021-09-07 14:46:40|12593.4|12581.4|12593|12581|12593.4|12581.4|12590.5|12578.5|7
1631026010000|2021-09-07 14:46:50|12590.5|12578.5|12590.5|12578.5|12590.5|12578.5|12590.5|12578.5|2
1631026020000|2021-09-07 14:47:00|12588|12576|12588|12576|12588|12576|12585.5|12573.5|11
1631026030000|2021-09-07 14:47:10|12587|12575|12588|12576|12588|12576|12585.9|12573.9|4
1631026060000|2021-09-07 14:47:40|12589.5|12577.5|12588.2|12576.2|12590.5|12578.5|12588.2|12576.2|26
1631026070000|2021-09-07 14:47:50|12589.3|12577.3|12584.5|12572.5|12589.3|12577.3|12584.5|12572.5|24
1631026080000|2021-09-07 14:48:00|12583.4|12571.4|12583.4|12571.4|12585.5|12573.5|12583.4|12571.4|8
1631026090000|2021-09-07 14:48:10|12584.5|12572.5|12584.5|12572.5|12584.5|12572.5|12584.5|12572.5|3
1631026100000|2021-09-07 14:48:20|12586.8|12574.8|12591.8|12579.8|12593|12581|12586.8|12574.8|20
1631026110000|2021-09-07 14:48:30|12590.7|12578.7|12588.2|12576.2|12590.7|12578.7|12587|12575|11
1631026120000|2021-09-07 14:48:40|12588|12576|12588|12576|12588.2|12576.2|12588|12576|0
1631026130000|2021-09-07 14:48:50|12586.8|12574.8|12585.5|12573.5|12586.8|12574.8|12585.5|12573.5|2
1631026140000|2021-09-07 14:49:00|12584.5|12572.5|12590.5|12578.5|12590.5|12578.5|12583.4|12571.4|6
1631026150000|2021-09-07 14:49:10|12591.8|12579.8|12598.4|12586.4|12598.4|12586.4|12591.8|12579.8|3
1631026160000|2021-09-07 14:49:20|12600.9|12588.9|12603.4|12591.4|12603.4|12591.4|12600.9|12588.9|7
1631026170000|2021-09-07 14:49:30|12605.9|12593.9|12602.2|12590.2|12605.9|12593.9|12602.2|12590.2|28
1631026180000|2021-09-07 14:49:40|12603.2|12591.2|12604.7|12592.7|12605.5|12593.5|12603|12591|17
1631026190000|2021-09-07 14:49:50|12602|12590|12603|12591|12603.2|12591.2|12600.9|12588.9|4
1631026200000|2021-09-07 14:50:00|12603.2|12591.2|12602.2|12590.2|12604.3|12592.3|12602|12590|7
1631026210000|2021-09-07 14:50:10|12604.5|12592.5|12602|12590|12604.5|12592.5|12602|12590|8
1631026220000|2021-09-07 14:50:20|12602.2|12590.2|12605.9|12593.9|12607|12595|12602.2|12590.2|21
1631026230000|2021-09-07 14:50:30|12607|12595|12608.4|12596.4|12608.4|12596.4|12607|12595|1
1631026240000|2021-09-07 14:50:40|12608.2|12596.2|12599.7|12587.7|12608.2|12596.2|12599.5|12587.5|17
1631026250000|2021-09-07 14:50:50|12600.7|12588.7|12597|12585|12602|12590|12597|12585|41
1631026260000|2021-09-07 14:51:00|12595.9|12583.9|12594.5|12582.5|12595.9|12583.9|12594.5|12582.5|41
1631026270000|2021-09-07 14:51:10|12593.2|12581.2|12595.9|12583.9|12597|12585|12593.2|12581.2|8
1631026280000|2021-09-07 14:51:20|12597|12585|12598.8|12586.8|12600.2|12588.2|12597|12585|16
1631026290000|2021-09-07 14:51:30|12598.6|12586.6|12599.7|12587.7|12599.7|12587.7|12595.9|12583.9|10
1631026300000|2021-09-07 14:51:40|||||||||1
1631026310000|2021-09-07 14:51:50|12600.7|12588.7|12600.9|12588.9|12600.9|12588.9|12599.7|12587.7|1
1631026320000|2021-09-07 14:52:00|||||||||3
1631026330000|2021-09-07 14:52:10|12599.7|12587.7|12598.6|12586.6|12599.7|12587.7|12598.6|12586.6|17
1631026340000|2021-09-07 14:52:20|12597.4|12585.4|12592.7|12580.7|12597.4|12585.4|12592.7|12580.7|9
1631026350000|2021-09-07 14:52:30|12596.3|12584.3|12595.2|12583.2|12596.3|12584.3|12595.2|12583.2|9
1631026360000|2021-09-07 14:52:40|12595.1|12583.1|12593.8|12581.8|12595.2|12583.2|12593.8|12581.8|6
1631026370000|2021-09-07 14:52:50|12592.6|12580.6|12591.1|12579.1|12592.6|12580.6|12591.1|12579.1|8
1631026380000|2021-09-07 14:53:00|12591.3|12579.3|12593.8|12581.8|12593.8|12581.8|12591.3|12579.3|7
1631026390000|2021-09-07 14:53:10|12592.7|12580.7|12592.7|12580.7|12592.7|12580.7|12591.7|12579.7|12
1631026400000|2021-09-07 14:53:20|12596.3|12584.3|12594.2|12582.2|12596.3|12584.3|12592.7|12580.7|4
1631026410000|2021-09-07 14:53:30|12594.4|12582.4|12595.4|12583.4|12596.7|12584.7|12594.4|12582.4|3
1631026420000|2021-09-07 14:53:40|12596.7|12584.7|12594.4|12582.4|12598.1|12586.1|12594.4|12582.4|2
1631026430000|2021-09-07 14:53:50|12596.5|12584.5|12593.3|12581.3|12596.5|12584.5|12593.3|12581.3|14
1631026440000|2021-09-07 14:54:00|12594.4|12582.4|12598.3|12586.3|12599.4|12587.4|12594.4|12582.4|13
1631026450000|2021-09-07 14:54:10|12599.5|12587.5|12594.4|12582.4|12599.5|12587.5|12594.4|12582.4|10
1631026460000|2021-09-07 14:54:20|12596.9|12584.9|12598.5|12586.5|12599.5|12587.5|12595.4|12583.4|4
1631026470000|2021-09-07 14:54:30|12600.6|12588.6|12595.8|12583.8|12602|12590|12592.4|12580.4|31
1631026480000|2021-09-07 14:54:40|12595.6|12583.6|12595.8|12583.8|12595.8|12583.8|12595.6|12583.6|1
1631026490000|2021-09-07 14:54:50|12592.1|12580.1|12590.8|12578.8|12592.1|12580.1|12589.7|12577.7|9
1631026500000|2021-09-07 14:55:00|12589.7|12577.7|12584.7|12572.7|12589.7|12577.7|12584.7|12572.7|15
1631026510000|2021-09-07 14:55:10|12590.8|12578.8|12587.4|12575.4|12590.8|12578.8|12587.4|12575.4|40
1631026520000|2021-09-07 14:55:20|12592.1|12580.1|12592.1|12580.1|12593.3|12581.3|12592.1|12580.1|21
1631026530000|2021-09-07 14:55:30|||||||||23
1631026540000|2021-09-07 14:55:40|||||||||4
1631026550000|2021-09-07 14:55:50|12593.3|12581.3|12592.2|12580.2|12593.3|12581.3|12592.2|12580.2|17
1631026560000|2021-09-07 14:56:00|12592.1|12580.1|12594.7|12582.7|12595.8|12583.8|12592.1|12580.1|4
1631026570000|2021-09-07 14:56:10|12593.5|12581.5|12592.1|12580.1|12593.5|12581.5|12592.1|12580.1|20
1631026580000|2021-09-07 14:56:20|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|3
1631026590000|2021-09-07 14:56:30|12587.1|12575.1|12587.4|12575.4|12587.4|12575.4|12587.1|12575.1|7
1631026600000|2021-09-07 14:56:40|12584.9|12572.9|12584.7|12572.7|12584.9|12572.9|12584.7|12572.7|6
1631026610000|2021-09-07 14:56:50|||||||||1
1631026620000|2021-09-07 14:57:00|12584.9|12572.9|12584.7|12572.7|12584.9|12572.9|12584.7|12572.7|2
1631026630000|2021-09-07 14:57:10|12584.8|12572.8|12587.3|12575.3|12588.3|12576.3|12584.8|12572.8|23
1631026640000|2021-09-07 14:57:20|12589.8|12577.8|12589.8|12577.8|12589.8|12577.8|12589.8|12577.8|6
1631026650000|2021-09-07 14:57:30|12589.9|12577.9|12588.7|12576.7|12589.9|12577.9|12588.7|12576.7|4
1631026660000|2021-09-07 14:57:40|12589.8|12577.8|12589.8|12577.8|12589.8|12577.8|12589.8|12577.8|0
1631026670000|2021-09-07 14:57:50|12589.9|12577.9|12592.3|12580.3|12592.3|12580.3|12589.9|12577.9|3
1631026680000|2021-09-07 14:58:00|12592.4|12580.4|12587.6|12575.6|12592.4|12580.4|12587.6|12575.6|3
1631026690000|2021-09-07 14:58:10|12589.8|12577.8|12589.8|12577.8|12589.8|12577.8|12589.8|12577.8|4
1631026700000|2021-09-07 14:58:20|12589.9|12577.9|12592.4|12580.4|12592.4|12580.4|12589.9|12577.9|3
1631026710000|2021-09-07 14:58:30|12589.9|12577.9|12590.1|12578.1|12591.2|12579.2|12589.9|12577.9|6
1631026720000|2021-09-07 14:58:40|12588.9|12576.9|12587.6|12575.6|12588.9|12576.9|12587.6|12575.6|8
1631026730000|2021-09-07 14:58:50|12589.8|12577.8|12589.9|12577.9|12589.9|12577.9|12589.8|12577.8|5
1631026740000|2021-09-07 14:59:00|12591.2|12579.2|12591.2|12579.2|12591.2|12579.2|12591.2|12579.2|3
1631026750000|2021-09-07 14:59:10|12590.1|12578.1|12589.9|12577.9|12590.1|12578.1|12588.7|12576.7|12
1631026760000|2021-09-07 14:59:20|||||||||1
1631026770000|2021-09-07 14:59:30|12590|12578|12590|12578|12590|12578|12590|12578|0
1631026790000|2021-09-07 14:59:50|12588.5|12576.5|12589.8|12577.8|12589.8|12577.8|12588.3|12576.3|15
1631026810000|2021-09-07 15:00:10|12589.6|12577.6|12591.9|12579.9|12591.9|12579.9|12589.6|12577.6|35
1631026820000|2021-09-07 15:00:20|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|12589.6|12577.6|81
1631026830000|2021-09-07 15:00:30|12589.8|12577.8|12590.5|12578.5|12590.5|12578.5|12588.3|12576.3|16
1631026860000|2021-09-07 15:01:00|12589.4|12577.4|12586.7|12574.7|12589.4|12577.4|12586.7|12574.7|6
1631026870000|2021-09-07 15:01:10|12586.9|12574.9|12581.7|12569.7|12586.9|12574.9|12581.7|12569.7|16
1631026880000|2021-09-07 15:01:20|||||||||13
1631026890000|2021-09-07 15:01:30|12586.5|12574.5|12586.5|12574.5|12586.5|12574.5|12586.5|12574.5|6
1631026900000|2021-09-07 15:01:40|12584|12572|12584|12572|12584|12572|12584|12572|4
1631026910000|2021-09-07 15:01:50|12582.8|12570.8|12584|12572|12584|12572|12581.5|12569.5|3
1631026930000|2021-09-07 15:02:10|12584.1|12572.1|12584.1|12572.1|12584.1|12572.1|12584.1|12572.1|2
1631026940000|2021-09-07 15:02:20|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|1
1631026950000|2021-09-07 15:02:30|12584.1|12572.1|12581.6|12569.6|12584.1|12572.1|12581.6|12569.6|11
1631026960000|2021-09-07 15:02:40|12579.2|12567.2|12579.6|12567.6|12581.7|12569.7|12579.2|12567.2|4
1631026970000|2021-09-07 15:02:50|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|4
1631026980000|2021-09-07 15:03:00|12581.9|12569.9|12579.4|12567.4|12581.9|12569.9|12579.4|12567.4|7
1631026990000|2021-09-07 15:03:10|12581.7|12569.7|12581.9|12569.9|12582.1|12570.1|12579.4|12567.4|26
1631027000000|2021-09-07 15:03:20|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|12580.9|12568.9|1
1631027010000|2021-09-07 15:03:30|12579.6|12567.6|12581.9|12569.9|12581.9|12569.9|12579.6|12567.6|2
1631027020000|2021-09-07 15:03:40|12583|12571|12583|12571|12583|12571|12583|12571|8
1631027030000|2021-09-07 15:03:50|12583.2|12571.2|12578.2|12566.2|12583.2|12571.2|12577.1|12565.1|23
1631027040000|2021-09-07 15:04:00|12578.4|12566.4|12577.1|12565.1|12578.4|12566.4|12577.1|12565.1|17
1631027050000|2021-09-07 15:04:10|||||||||16
1631027060000|2021-09-07 15:04:20|||||||||7
1631027070000|2021-09-07 15:04:30|||||||||2
1631027080000|2021-09-07 15:04:40|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|12579.6|12567.6|7
1631027090000|2021-09-07 15:04:50|12578.6|12566.6|12577.1|12565.1|12578.6|12566.6|12577.1|12565.1|2
1631027100000|2021-09-07 15:05:00|12576.1|12564.1|12569.6|12557.6|12576.1|12564.1|12569.6|12557.6|25
1631027110000|2021-09-07 15:05:10|12569.4|12557.4|12571.9|12559.9|12574.3|12562.3|12569.4|12557.4|15
1631027120000|2021-09-07 15:05:20|12574.3|12562.3|12575.9|12563.9|12577.1|12565.1|12574.3|12562.3|11
1631027130000|2021-09-07 15:05:30|12576.9|12564.9|12574.3|12562.3|12576.9|12564.9|12574.3|12562.3|3
1631027140000|2021-09-07 15:05:40|12573|12561|12571.9|12559.9|12574.4|12562.4|12571.9|12559.9|6
1631027150000|2021-09-07 15:05:50|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|2
1631027160000|2021-09-07 15:06:00|||||||||3
1631027170000|2021-09-07 15:06:10|||||||||2
1631027180000|2021-09-07 15:06:20|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|5
1631027190000|2021-09-07 15:06:30|||||||||4
1631027200000|2021-09-07 15:06:40|12571.9|12559.9|12570.7|12558.7|12571.9|12559.9|12569.6|12557.6|13
1631027210000|2021-09-07 15:06:50|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12570.5|12558.5|3
1631027220000|2021-09-07 15:07:00|12569.4|12557.4|12572|12560|12572|12560|12569.3|12557.3|10
1631027230000|2021-09-07 15:07:10|12571.8|12559.8|12574.5|12562.5|12574.5|12562.5|12571.8|12559.8|7
1631027250000|2021-09-07 15:07:30|12573.2|12561.2|12572|12560|12573.2|12561.2|12572|12560|4
1631027260000|2021-09-07 15:07:40|12572.1|12560.1|12572.1|12560.1|12572.1|12560.1|12572.1|12560.1|6
1631027270000|2021-09-07 15:07:50|12572|12560|12572|12560|12573.2|12561.2|12571.8|12559.8|7
1631027290000|2021-09-07 15:08:10|||||||||3
1631027310000|2021-09-07 15:08:30|12577.1|12565.1|12577|12565|12578.2|12566.2|12575.9|12563.9|6
1631027330000|2021-09-07 15:08:50|||||||||2
1631027340000|2021-09-07 15:09:00|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|0
1631027350000|2021-09-07 15:09:10|12574.5|12562.5|12572|12560|12574.5|12562.5|12572|12560|7
1631027360000|2021-09-07 15:09:20|||||||||2
1631027370000|2021-09-07 15:09:30|||||||||2
1631027380000|2021-09-07 15:09:40|12571.8|12559.8|12569.5|12557.5|12571.8|12559.8|12569.5|12557.5|8
1631027390000|2021-09-07 15:09:50|12569.3|12557.3|12569.5|12557.5|12569.5|12557.5|12569.3|12557.3|0
1631027400000|2021-09-07 15:10:00|||||||||1
1631027420000|2021-09-07 15:10:20|||||||||1
1631027430000|2021-09-07 15:10:30|||||||||1
1631027440000|2021-09-07 15:10:40|12569.3|12557.3|12564.7|12552.7|12569.3|12557.3|12564.7|12552.7|10
1631027450000|2021-09-07 15:10:50|12567.9|12555.9|12569.3|12557.3|12570.4|12558.4|12567.9|12555.9|18
1631027460000|2021-09-07 15:11:00|12569.1|12557.1|12566.8|12554.8|12569.1|12557.1|12566.8|12554.8|6
1631027470000|2021-09-07 15:11:10|12568.9|12556.9|12568.9|12556.9|12571.8|12559.8|12566.8|12554.8|25
1631027480000|2021-09-07 15:11:20|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|0
1631027490000|2021-09-07 15:11:30|||||||||7
1631027510000|2021-09-07 15:11:50|||||||||1
1631027520000|2021-09-07 15:12:00|12567.9|12555.9|12566.6|12554.6|12567.9|12555.9|12566.4|12554.4|4
1631027530000|2021-09-07 15:12:10|12566.4|12554.4|12567.9|12555.9|12568.9|12556.9|12563.9|12551.9|21
1631027540000|2021-09-07 15:12:20|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|0
1631027550000|2021-09-07 15:12:30|12571.4|12559.4|12571.6|12559.6|12574.3|12562.3|12571.4|12559.4|20
1631027560000|2021-09-07 15:12:40|12571.8|12559.8|12573.9|12561.9|12573.9|12561.9|12571.6|12559.6|2
1631027570000|2021-09-07 15:12:50|12571.6|12559.6|12575.2|12563.2|12576.4|12564.4|12570.6|12558.6|26
1631027580000|2021-09-07 15:13:00|12575|12563|12576.3|12564.3|12576.3|12564.3|12575|12563|0
1631027590000|2021-09-07 15:13:10|12573.8|12561.8|12575|12563|12575.2|12563.2|12573.8|12561.8|12
1631027600000|2021-09-07 15:13:20|||||||||10
1631027610000|2021-09-07 15:13:30|12572.7|12560.7|12572.5|12560.5|12573.8|12561.8|12572.5|12560.5|14
1631027620000|2021-09-07 15:13:40|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|0
1631027630000|2021-09-07 15:13:50|12570|12558|12573.6|12561.6|12573.6|12561.6|12568.9|12556.9|14
1631027640000|2021-09-07 15:14:00|12576.1|12564.1|12575|12563|12576.1|12564.1|12573.8|12561.8|4
1631027650000|2021-09-07 15:14:10|||||||||5
1631027660000|2021-09-07 15:14:20|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|1
1631027670000|2021-09-07 15:14:30|12575|12563|12573.9|12561.9|12575|12563|12572.5|12560.5|7
1631027680000|2021-09-07 15:14:40|12574|12562|12576.3|12564.3|12576.3|12564.3|12574|12562|3
1631027700000|2021-09-07 15:15:00|12575|12563|12576.1|12564.1|12578.6|12566.6|12573.8|12561.8|17
1631027710000|2021-09-07 15:15:10|12575|12563|12573.6|12561.6|12575|12563|12573.6|12561.6|2
1631027720000|2021-09-07 15:15:20|12573.8|12561.8|12575|12563|12577.3|12565.3|12573.6|12561.6|16
1631027730000|2021-09-07 15:15:30|12576.1|12564.1|12573.6|12561.6|12576.1|12564.1|12572.3|12560.3|13
1631027750000|2021-09-07 15:15:50|||||||||3
1631027760000|2021-09-07 15:16:00|12571.3|12559.3|12568.6|12556.6|12571.3|12559.3|12567.5|12555.5|16
1631027770000|2021-09-07 15:16:10|12569.8|12557.8|12568.6|12556.6|12569.8|12557.8|12568.6|12556.6|3
1631027780000|2021-09-07 15:16:20|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|12571.1|12559.1|3
1631027800000|2021-09-07 15:16:40|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12566.5|12554.5|12
1631027810000|2021-09-07 15:16:50|12566.5|12554.5|12567.5|12555.5|12567.5|12555.5|12566.5|12554.5|18
1631027820000|2021-09-07 15:17:00|12568.6|12556.6|12568.6|12556.6|12568.6|12556.6|12567.5|12555.5|1
1631027830000|2021-09-07 15:17:10|12569|12557|12569|12557|12569|12557|12569|12557|0
1631027840000|2021-09-07 15:17:20|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|1
1631027850000|2021-09-07 15:17:30|12571.1|12559.1|12570|12558|12571.1|12559.1|12570|12558|7
1631027870000|2021-09-07 15:17:50|12571.1|12559.1|12570|12558|12571.1|12559.1|12570|12558|4
1631027880000|2021-09-07 15:18:00|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|12569.9|12557.9|2
1631027890000|2021-09-07 15:18:10|12568.8|12556.8|12566.1|12554.1|12568.8|12556.8|12565|12553|6
1631027900000|2021-09-07 15:18:20|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|1
1631027910000|2021-09-07 15:18:30|12567.5|12555.5|12566.5|12554.5|12567.5|12555.5|12566.5|12554.5|9
1631027920000|2021-09-07 15:18:40|12569|12557|12568.8|12556.8|12569|12557|12568.8|12556.8|5
1631027930000|2021-09-07 15:18:50|12567.5|12555.5|12568.6|12556.6|12568.8|12556.8|12567.5|12555.5|2
1631027940000|2021-09-07 15:19:00|12568.8|12556.8|12566.1|12554.1|12568.8|12556.8|12566.1|12554.1|8
1631027950000|2021-09-07 15:19:10|12566.3|12554.3|12566.3|12554.3|12567.5|12555.5|12566.3|12554.3|3
1631027960000|2021-09-07 15:19:20|||||||||1
1631027970000|2021-09-07 15:19:30|12570|12558|12568.6|12556.6|12570|12558|12566.5|12554.5|32
1631027980000|2021-09-07 15:19:40|12569|12557|12568.6|12556.6|12570|12558|12567.5|12555.5|8
1631027990000|2021-09-07 15:19:50|12568.8|12556.8|12567.4|12555.4|12568.8|12556.8|12567.4|12555.4|4
1631028000000|2021-09-07 15:20:00|12567.6|12555.6|12567.4|12555.4|12567.6|12555.6|12567.4|12555.4|1
1631028010000|2021-09-07 15:20:10|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|2
1631028020000|2021-09-07 15:20:20|12565.1|12553.1|12566.1|12554.1|12566.1|12554.1|12565.1|12553.1|7
1631028030000|2021-09-07 15:20:30|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|12566.3|12554.3|7
1631028040000|2021-09-07 15:20:40|12566.5|12554.5|12565.1|12553.1|12566.5|12554.5|12565.1|12553.1|5
1631028050000|2021-09-07 15:20:50|12566.1|12554.1|12565.1|12553.1|12566.1|12554.1|12565.1|12553.1|2
1631028060000|2021-09-07 15:21:00|12564|12552|12565.1|12553.1|12565.1|12553.1|12564|12552|1
1631028070000|2021-09-07 15:21:10|12566.1|12554.1|12565.1|12553.1|12566.1|12554.1|12565.1|12553.1|2
1631028080000|2021-09-07 15:21:20|12564|12552|12564|12552|12565.1|12553.1|12564|12552|0
1631028090000|2021-09-07 15:21:30|12563.8|12551.8|12561.3|12549.3|12563.8|12551.8|12561.3|12549.3|8
1631028100000|2021-09-07 15:21:40|||||||||1
1631028110000|2021-09-07 15:21:50|12558.6|12546.6|12559.9|12547.9|12559.9|12547.9|12558.6|12546.6|8
1631028120000|2021-09-07 15:22:00|12559|12547|12556.5|12544.5|12559|12547|12556.3|12544.3|25
1631028130000|2021-09-07 15:22:10|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|11
1631028140000|2021-09-07 15:22:20|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1631028150000|2021-09-07 15:22:30|12556.5|12544.5|12559|12547|12559|12547|12556.5|12544.5|3
1631028160000|2021-09-07 15:22:40|12561.3|12549.3|12559|12547|12561.3|12549.3|12559|12547|15
1631028170000|2021-09-07 15:22:50|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12557.4|12545.4|5
1631028180000|2021-09-07 15:23:00|12558.6|12546.6|12558.6|12546.6|12558.6|12546.6|12558.6|12546.6|6
1631028190000|2021-09-07 15:23:10|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|1
1631028210000|2021-09-07 15:23:30|12556.1|12544.1|12556.3|12544.3|12556.3|12544.3|12555.1|12543.1|10
1631028220000|2021-09-07 15:23:40|12557.6|12545.6|12555.1|12543.1|12557.6|12545.6|12554|12542|28
1631028230000|2021-09-07 15:23:50|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|1
1631028240000|2021-09-07 15:24:00|12554|12542|12554|12542|12554|12542|12554|12542|1
1631028250000|2021-09-07 15:24:10|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|4
1631028260000|2021-09-07 15:24:20|12556.5|12544.5|12561.5|12549.5|12561.7|12549.7|12556.3|12544.3|38
1631028270000|2021-09-07 15:24:30|12561.3|12549.3|12562.8|12550.8|12564|12552|12560.3|12548.3|9
1631028280000|2021-09-07 15:24:40|12563.8|12551.8|12566.5|12554.5|12566.5|12554.5|12563.8|12551.8|1
1631028290000|2021-09-07 15:24:50|12565.3|12553.3|12566.5|12554.5|12566.5|12554.5|12565.3|12553.3|2
1631028300000|2021-09-07 15:25:00|12565.5|12553.5|12566.5|12554.5|12566.5|12554.5|12565.5|12553.5|2
1631028310000|2021-09-07 15:25:10|12568.7|12556.7|12569|12557|12570.3|12558.3|12568.7|12556.7|7
1631028320000|2021-09-07 15:25:20|12568.8|12556.8|12571.5|12559.5|12571.5|12559.5|12568.8|12556.8|10
1631028330000|2021-09-07 15:25:30|12572.8|12560.8|12571.3|12559.3|12572.8|12560.8|12569|12557|7
1631028340000|2021-09-07 15:25:40|||||||||1
1631028350000|2021-09-07 15:25:50|12570.1|12558.1|12572.4|12560.4|12572.4|12560.4|12570.1|12558.1|6
1631028360000|2021-09-07 15:26:00|12569.9|12557.9|12568.8|12556.8|12569.9|12557.9|12568.7|12556.7|8
1631028370000|2021-09-07 15:26:10|12567.8|12555.8|12569.9|12557.9|12570.1|12558.1|12567.6|12555.6|5
1631028380000|2021-09-07 15:26:20|12570.1|12558.1|12568.8|12556.8|12571.2|12559.2|12568.7|12556.7|17
1631028390000|2021-09-07 15:26:30|12568.7|12556.7|12569|12557|12569|12557|12567.4|12555.4|6
1631028400000|2021-09-07 15:26:40|12570.3|12558.3|12571.2|12559.2|12571.2|12559.2|12569|12557|7
1631028410000|2021-09-07 15:26:50|||||||||11
1631028420000|2021-09-07 15:27:00|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|18
1631028430000|2021-09-07 15:27:10|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|0
1631028440000|2021-09-07 15:27:20|||||||||1
1631028460000|2021-09-07 15:27:40|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|0
1631028470000|2021-09-07 15:27:50|12573.7|12561.7|12571.2|12559.2|12573.7|12561.7|12571.2|12559.2|3
1631028480000|2021-09-07 15:28:00|12572.2|12560.2|12573.7|12561.7|12573.7|12561.7|12572.2|12560.2|2
1631028490000|2021-09-07 15:28:10|12576.2|12564.2|12581.2|12569.2|12581.2|12569.2|12576.2|12564.2|17
1631028500000|2021-09-07 15:28:20|12579.9|12567.9|12584.7|12572.7|12584.7|12572.7|12579.9|12567.9|4
1631028510000|2021-09-07 15:28:30|12583.5|12571.5|12583.5|12571.5|12584.6|12572.6|12583.5|12571.5|0
1631028520000|2021-09-07 15:28:40|12581.4|12569.4|12583.7|12571.7|12583.7|12571.7|12581.2|12569.2|4
1631028530000|2021-09-07 15:28:50|||||||||1
1631028550000|2021-09-07 15:29:10|12582.4|12570.4|12583.5|12571.5|12583.7|12571.7|12582.4|12570.4|8
1631028560000|2021-09-07 15:29:20|12584.9|12572.9|12586.2|12574.2|12586.2|12574.2|12584.9|12572.9|6
1631028570000|2021-09-07 15:29:30|||||||||1
1631028580000|2021-09-07 15:29:40|12584.9|12572.9|12584.9|12572.9|12584.9|12572.9|12584.9|12572.9|37
1631028590000|2021-09-07 15:29:50|12583.5|12571.5|12584.6|12572.6|12584.6|12572.6|12583.5|12571.5|4
1631028600000|2021-09-07 15:30:00|12583.5|12571.5|12582.3|12570.3|12583.5|12571.5|12582.3|12570.3|1
1631028610000|2021-09-07 15:30:10|12581.2|12569.2|12584.9|12572.9|12584.9|12572.9|12581|12569|6
1631028620000|2021-09-07 15:30:20|12584.8|12572.8|12583.7|12571.7|12584.9|12572.9|12583.7|12571.7|2
1631028630000|2021-09-07 15:30:30|12586|12574|12588.7|12576.7|12588.7|12576.7|12586|12574|3
1631028640000|2021-09-07 15:30:40|12589.9|12577.9|12588.7|12576.7|12590.8|12578.8|12588.7|12576.7|8
1631028650000|2021-09-07 15:30:50|12588.5|12576.5|12586.2|12574.2|12588.5|12576.5|12583.7|12571.7|9
1631028660000|2021-09-07 15:31:00|12583.7|12571.7|12592.3|12580.3|12592.3|12580.3|12583.7|12571.7|11
1631028670000|2021-09-07 15:31:10|12593.3|12581.3|12591.2|12579.2|12594.8|12582.8|12591.2|12579.2|8
1631028680000|2021-09-07 15:31:20|12591|12579|12593.7|12581.7|12593.7|12581.7|12588.7|12576.7|18
1631028690000|2021-09-07 15:31:30|12592.6|12580.6|12591.2|12579.2|12592.6|12580.6|12591.2|12579.2|2
1631028700000|2021-09-07 15:31:40|12588.7|12576.7|12586.2|12574.2|12588.7|12576.7|12583.7|12571.7|11
1631028710000|2021-09-07 15:31:50|12584.9|12572.9|12586|12574|12586|12574|12584.9|12572.9|15
1631028720000|2021-09-07 15:32:00|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|12584.9|12572.9|13
1631028730000|2021-09-07 15:32:10|12585.1|12573.1|12579.1|12567.1|12585.1|12573.1|12579.1|12567.1|50
1631028740000|2021-09-07 15:32:20|12581.2|12569.2|12580.3|12568.3|12581.4|12569.4|12580.3|12568.3|5
1631028750000|2021-09-07 15:32:30|12580.1|12568.1|12580.3|12568.3|12580.3|12568.3|12578.9|12566.9|0
1631028760000|2021-09-07 15:32:40|12580.1|12568.1|12579.1|12567.1|12580.1|12568.1|12576.6|12564.6|9
1631028770000|2021-09-07 15:32:50|12578.9|12566.9|12577.8|12565.8|12578.9|12566.9|12577.8|12565.8|1
1631028780000|2021-09-07 15:33:00|12576.8|12564.8|12576.6|12564.6|12576.8|12564.8|12576.6|12564.6|2
1631028790000|2021-09-07 15:33:10|12574.1|12562.1|12571.6|12559.6|12574.1|12562.1|12571.6|12559.6|12
1631028800000|2021-09-07 15:33:20|||||||||1
1631028810000|2021-09-07 15:33:30|||||||||1
1631028820000|2021-09-07 15:33:40|12573|12561|12568.2|12556.2|12573|12561|12568.2|12556.2|6
1631028830000|2021-09-07 15:33:50|12569.3|12557.3|12569.1|12557.1|12569.3|12557.3|12569.1|12557.1|0
1631028840000|2021-09-07 15:34:00|12568|12556|12568.2|12556.2|12568.4|12556.4|12566.9|12554.9|8
1631028850000|2021-09-07 15:34:10|12569.4|12557.4|12568.2|12556.2|12569.4|12557.4|12568.2|12556.2|3
1631028860000|2021-09-07 15:34:20|12568.4|12556.4|12572|12560|12572|12560|12568.4|12556.4|2
1631028870000|2021-09-07 15:34:30|12573.4|12561.4|12569.5|12557.5|12574.5|12562.5|12569.5|12557.5|9
1631028880000|2021-09-07 15:34:40|12568.2|12556.2|12568.2|12556.2|12569.3|12557.3|12567.1|12555.1|3
1631028890000|2021-09-07 15:34:50|12569.3|12557.3|12569.3|12557.3|12569.3|12557.3|12569.3|12557.3|3
1631028900000|2021-09-07 15:35:00|12568.2|12556.2|12568|12556|12568.2|12556.2|12568|12556|1
1631028910000|2021-09-07 15:35:10|12568.2|12556.2|12568|12556|12568.2|12556.2|12568|12556|0
1631028930000|2021-09-07 15:35:30|||||||||2
1631028940000|2021-09-07 15:35:40|12567|12555|12568|12556|12568|12556|12567|12555|1
1631028960000|2021-09-07 15:36:00|12567|12555|12567|12555|12567|12555|12567|12555|2
1631028990000|2021-09-07 15:36:30|||||||||3
1631029000000|2021-09-07 15:36:40|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|2
1631029010000|2021-09-07 15:36:50|12569.7|12557.7|12567|12555|12569.7|12557.7|12567|12555|2
1631029020000|2021-09-07 15:37:00|12565.9|12553.9|12565.9|12553.9|12567.2|12555.2|12564.8|12552.8|9
1631029030000|2021-09-07 15:37:10|12567|12555|12567|12555|12567|12555|12567|12555|0
1631029040000|2021-09-07 15:37:20|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|3
1631029050000|2021-09-07 15:37:30|||||||||13
1631029060000|2021-09-07 15:37:40|12564.8|12552.8|12564.5|12552.5|12564.8|12552.8|12564.5|12552.5|2
1631029070000|2021-09-07 15:37:50|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|12564.5|12552.5|3
1631029080000|2021-09-07 15:38:00|12566.8|12554.8|12565.7|12553.7|12566.8|12554.8|12565.5|12553.5|2
1631029090000|2021-09-07 15:38:10|||||||||1
1631029100000|2021-09-07 15:38:20|||||||||1
1631029110000|2021-09-07 15:38:30|||||||||2
1631029120000|2021-09-07 15:38:40|12567|12555|12565.7|12553.7|12567|12555|12565.7|12553.7|3
1631029130000|2021-09-07 15:38:50|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|2
1631029140000|2021-09-07 15:39:00|||||||||1
1631029150000|2021-09-07 15:39:10|||||||||3
1631029160000|2021-09-07 15:39:20|12566.6|12554.6|12561.8|12549.8|12566.6|12554.6|12561.6|12549.6|6
1631029170000|2021-09-07 15:39:30|12562|12550|12563.1|12551.1|12564.1|12552.1|12562|12550|9
1631029180000|2021-09-07 15:39:40|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|12564.1|12552.1|21
1631029190000|2021-09-07 15:39:50|12566.8|12554.8|12565.4|12553.4|12566.8|12554.8|12565.4|12553.4|2
1631029200000|2021-09-07 15:40:00|12566.4|12554.4|12566.4|12554.4|12566.6|12554.6|12566.4|12554.4|0
1631029220000|2021-09-07 15:40:20|12566.6|12554.6|12567|12555|12569.3|12557.3|12566.6|12554.6|9
1631029230000|2021-09-07 15:40:30|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.6|12554.6|0
1631029250000|2021-09-07 15:40:50|||||||||1
1631029260000|2021-09-07 15:41:00|12566.6|12554.6|12566.6|12554.6|12566.6|12554.6|12565.6|12553.6|6
1631029270000|2021-09-07 15:41:10|12565.6|12553.6|12565.4|12553.4|12566.6|12554.6|12564.5|12552.5|6
1631029280000|2021-09-07 15:41:20|12566.4|12554.4|12565.2|12553.2|12566.4|12554.4|12565.2|12553.2|4
1631029290000|2021-09-07 15:41:30|12565|12553|12563.9|12551.9|12566.1|12554.1|12563.9|12551.9|5
1631029300000|2021-09-07 15:41:40|12561.6|12549.6|12561.8|12549.8|12562.7|12550.7|12561.6|12549.6|7
1631029310000|2021-09-07 15:41:50|12563.9|12551.9|12563.9|12551.9|12566.3|12554.3|12563.9|12551.9|13
1631029320000|2021-09-07 15:42:00|12564|12552|12564|12552|12564|12552|12564|12552|1
1631029330000|2021-09-07 15:42:10|12563.8|12551.8|12561.5|12549.5|12563.8|12551.8|12561.3|12549.3|7
1631029340000|2021-09-07 15:42:20|12561.3|12549.3|12560.2|12548.2|12561.3|12549.3|12560.2|12548.2|8
1631029350000|2021-09-07 15:42:30|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12559.1|12547.1|5
1631029360000|2021-09-07 15:42:40|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|12559.1|12547.1|5
1631029370000|2021-09-07 15:42:50|||||||||1
1631029380000|2021-09-07 15:43:00|12560.2|12548.2|12559.1|12547.1|12561.3|12549.3|12559.1|12547.1|12
1631029390000|2021-09-07 15:43:10|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|12560.2|12548.2|4
1631029410000|2021-09-07 15:43:30|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1631029420000|2021-09-07 15:43:40|12560|12548|12560.2|12548.2|12560.2|12548.2|12560|12548|3
1631029430000|2021-09-07 15:43:50|||||||||2
1631029450000|2021-09-07 15:44:10|12559.1|12547.1|12559|12547|12559.1|12547.1|12559|12547|2
1631029460000|2021-09-07 15:44:20|12556.6|12544.6|12556.7|12544.7|12556.7|12544.7|12556.6|12544.6|1
1631029470000|2021-09-07 15:44:30|12557.7|12545.7|12561.3|12549.3|12561.3|12549.3|12556.7|12544.7|12
1631029480000|2021-09-07 15:44:40|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|5
1631029490000|2021-09-07 15:44:50|12564|12552|12564|12552|12564|12552|12563.8|12551.8|2
1631029500000|2021-09-07 15:45:00|12565|12553|12566.3|12554.3|12566.3|12554.3|12565|12553|2
1631029510000|2021-09-07 15:45:10|12566.5|12554.5|12563.8|12551.8|12566.5|12554.5|12563.8|12551.8|43
1631029520000|2021-09-07 15:45:20|12561.3|12549.3|12561.1|12549.1|12561.3|12549.3|12559|12547|5
1631029530000|2021-09-07 15:45:30|12561.3|12549.3|12560|12548|12561.3|12549.3|12560|12548|2
1631029540000|2021-09-07 15:45:40|12561.1|12549.1|12560.2|12548.2|12561.3|12549.3|12560|12548|1
1631029560000|2021-09-07 15:46:00|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12560.2|12548.2|0
1631029570000|2021-09-07 15:46:10|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|7
1631029580000|2021-09-07 15:46:20|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|12561.5|12549.5|13
1631029590000|2021-09-07 15:46:30|12561.7|12549.7|12564|12552|12564|12552|12561.7|12549.7|2
1631029600000|2021-09-07 15:46:40|12564.2|12552.2|12561.9|12549.9|12564.2|12552.2|12561.7|12549.7|9
1631029610000|2021-09-07 15:46:50|12561.7|12549.7|12559.5|12547.5|12561.7|12549.7|12559.5|12547.5|19
1631029620000|2021-09-07 15:47:00|12560.6|12548.6|12559.5|12547.5|12560.8|12548.8|12559.5|12547.5|2
1631029630000|2021-09-07 15:47:10|||||||||1
1631029640000|2021-09-07 15:47:20|12561.9|12549.9|12560.6|12548.6|12561.9|12549.9|12559.7|12547.7|7
1631029650000|2021-09-07 15:47:30|12561.7|12549.7|12559.4|12547.4|12561.7|12549.7|12559.4|12547.4|4
1631029660000|2021-09-07 15:47:40|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|6
1631029670000|2021-09-07 15:47:50|12556.7|12544.7|12559.2|12547.2|12559.2|12547.2|12556.7|12544.7|11
1631029680000|2021-09-07 15:48:00|||||||||1
1631029710000|2021-09-07 15:48:30|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|4
1631029720000|2021-09-07 15:48:40|12559|12547|12559.2|12547.2|12559.2|12547.2|12559|12547|3
1631029730000|2021-09-07 15:48:50|12561.3|12549.3|12560.1|12548.1|12561.3|12549.3|12560.1|12548.1|9
1631029740000|2021-09-07 15:49:00|12561.1|12549.1|12561.3|12549.3|12561.3|12549.3|12561.1|12549.1|1
1631029760000|2021-09-07 15:49:20|||||||||2
1631029770000|2021-09-07 15:49:30|||||||||1
1631029780000|2021-09-07 15:49:40|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|6
1631029790000|2021-09-07 15:49:50|12562.9|12550.9|12559.2|12547.2|12562.9|12550.9|12559.2|12547.2|4
1631029800000|2021-09-07 15:50:00|12559|12547|12555.1|12543.1|12559|12547|12554|12542|22
1631029810000|2021-09-07 15:50:10|12556.1|12544.1|12555.1|12543.1|12556.3|12544.3|12554|12542|16
1631029820000|2021-09-07 15:50:20|12554.9|12542.9|12553.5|12541.5|12554.9|12542.9|12553.5|12541.5|5
1631029830000|2021-09-07 15:50:30|12554.7|12542.7|12552.2|12540.2|12554.7|12542.7|12551|12539|30
1631029840000|2021-09-07 15:50:40|12551.1|12539.1|12549.7|12537.7|12551.1|12539.1|12548.6|12536.6|18
1631029850000|2021-09-07 15:50:50|12551|12539|12549.7|12537.7|12551|12539|12548.6|12536.6|2
1631029860000|2021-09-07 15:51:00|12548.6|12536.6|12548.5|12536.5|12549.7|12537.7|12548.5|12536.5|3
1631029870000|2021-09-07 15:51:10|12549.5|12537.5|12548.5|12536.5|12551|12539|12548.5|12536.5|9
1631029880000|2021-09-07 15:51:20|12550.6|12538.6|12548.5|12536.5|12551|12539|12548.5|12536.5|10
1631029890000|2021-09-07 15:51:30|12551|12539|12550.6|12538.6|12553.1|12541.1|12550.6|12538.6|5
1631029900000|2021-09-07 15:51:40|12549.5|12537.5|12549.5|12537.5|12550.6|12538.6|12549.5|12537.5|6
1631029910000|2021-09-07 15:51:50|12550.6|12538.6|12551.8|12539.8|12553.1|12541.1|12550.6|12538.6|20
1631029920000|2021-09-07 15:52:00|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|14
1631029930000|2021-09-07 15:52:10|||||||||6
1631029940000|2021-09-07 15:52:20|||||||||5
1631029970000|2021-09-07 15:52:50|12548.5|12536.5|12549.5|12537.5|12549.5|12537.5|12548.5|12536.5|6
1631029980000|2021-09-07 15:53:00|12548.5|12536.5|12545.6|12533.6|12548.5|12536.5|12543.3|12531.3|30
1631029990000|2021-09-07 15:53:10|12545.4|12533.4|12545.8|12533.8|12547|12535|12545.4|12533.4|19
1631030000000|2021-09-07 15:53:20|12546.9|12534.9|12543.1|12531.1|12546.9|12534.9|12543.1|12531.1|16
1631030010000|2021-09-07 15:53:30|12545.4|12533.4|12545.6|12533.6|12545.6|12533.6|12545.2|12533.2|6
1631030020000|2021-09-07 15:53:40|12545.2|12533.2|12545.4|12533.4|12545.4|12533.4|12544.2|12532.2|9
1631030030000|2021-09-07 15:53:50|12545.2|12533.2|12545.4|12533.4|12545.6|12533.6|12543.3|12531.3|11
1631030040000|2021-09-07 15:54:00|12545.6|12533.6|12544.4|12532.4|12545.6|12533.6|12543.3|12531.3|3
1631030050000|2021-09-07 15:54:10|12544.2|12532.2|12545.6|12533.6|12545.6|12533.6|12544.2|12532.2|4
1631030060000|2021-09-07 15:54:20|12544.4|12532.4|12545.6|12533.6|12545.6|12533.6|12543.3|12531.3|16
1631030070000|2021-09-07 15:54:30|12548.1|12536.1|12548.1|12536.1|12548.3|12536.3|12548.1|12536.1|10
1631030080000|2021-09-07 15:54:40|12548.3|12536.3|12544.4|12532.4|12548.3|12536.3|12544.4|12532.4|22
1631030090000|2021-09-07 15:54:50|12544.5|12532.5|12545.6|12533.6|12545.6|12533.6|12543.5|12531.5|17
1631030100000|2021-09-07 15:55:00|12544.6|12532.6|12545.6|12533.6|12545.6|12533.6|12544.6|12532.6|5
1631030110000|2021-09-07 15:55:10|12547.9|12535.9|12549.2|12537.2|12549.4|12537.4|12547.9|12535.9|8
1631030120000|2021-09-07 15:55:20|12550.2|12538.2|12549|12537|12550.4|12538.4|12549|12537|2
1631030130000|2021-09-07 15:55:30|12550.1|12538.1|12550.4|12538.4|12550.4|12538.4|12549|12537|2
1631030140000|2021-09-07 15:55:40|12549.4|12537.4|12549|12537|12550.4|12538.4|12546.7|12534.7|12
1631030150000|2021-09-07 15:55:50|12547.9|12535.9|12547.9|12535.9|12548.1|12536.1|12546.7|12534.7|1
1631030160000|2021-09-07 15:56:00|12547.8|12535.8|12547.4|12535.4|12549.9|12537.9|12547.4|12535.4|19
1631030170000|2021-09-07 15:56:10|12545.3|12533.3|12544.9|12532.9|12546.3|12534.3|12544.9|12532.9|14
1631030180000|2021-09-07 15:56:20|12546.1|12534.1|12544.9|12532.9|12546.1|12534.1|12544.9|12532.9|13
1631030190000|2021-09-07 15:56:30|12545.1|12533.1|12546.3|12534.3|12546.3|12534.3|12545.1|12533.1|2
1631030200000|2021-09-07 15:56:40|12546.1|12534.1|12547.4|12535.4|12547.4|12535.4|12546.1|12534.1|4
1631030210000|2021-09-07 15:56:50|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|12
1631030220000|2021-09-07 15:57:00|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|2
1631030230000|2021-09-07 15:57:10|||||||||1
1631030240000|2021-09-07 15:57:20|||||||||2
1631030250000|2021-09-07 15:57:30|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|5
1631030260000|2021-09-07 15:57:40|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|1
1631030270000|2021-09-07 15:57:50|12549.7|12537.7|12554|12542|12555.1|12543.1|12549.7|12537.7|80
1631030280000|2021-09-07 15:58:00|12553.8|12541.8|12553.8|12541.8|12554|12542|12553.8|12541.8|5
1631030290000|2021-09-07 15:58:10|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|2
1631030300000|2021-09-07 15:58:20|||||||||17
1631030320000|2021-09-07 15:58:40|12551.2|12539.2|12549.9|12537.9|12551.2|12539.2|12549.9|12537.9|7
1631030330000|2021-09-07 15:58:50|12551.2|12539.2|12551.3|12539.3|12551.3|12539.3|12550.1|12538.1|5
1631030340000|2021-09-07 15:59:00|||||||||1
1631030350000|2021-09-07 15:59:10|12549.9|12537.9|12550.1|12538.1|12550.1|12538.1|12549.9|12537.9|0
1631030360000|2021-09-07 15:59:20|12549.9|12537.9|12551.2|12539.2|12551.2|12539.2|12549.9|12537.9|6
1631030370000|2021-09-07 15:59:30|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|7
1631030390000|2021-09-07 15:59:50|12552.4|12540.4|12547.4|12535.4|12552.4|12540.4|12547.4|12535.4|8
1631030400000|2021-09-07 16:00:00|||||||||1
1631030410000|2021-09-07 16:00:10|12546|12534|12546|12534|12547.2|12535.2|12546|12534|12
1631030420000|2021-09-07 16:00:20|12545.8|12533.8|12549.5|12537.5|12549.5|12537.5|12545.8|12533.8|35
1631030430000|2021-09-07 16:00:30|||||||||4
1631030440000|2021-09-07 16:00:40|||||||||1
1631030450000|2021-09-07 16:00:50|||||||||2
1631030460000|2021-09-07 16:01:00|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|12549.4|12537.4|13
1631030470000|2021-09-07 16:01:10|12550.4|12538.4|12549.2|12537.2|12550.4|12538.4|12549.2|12537.2|0
1631030480000|2021-09-07 16:01:20|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|12549.4|12537.4|1
1631030490000|2021-09-07 16:01:30|12550.4|12538.4|12550.4|12538.4|12550.6|12538.6|12550.4|12538.4|5
1631030500000|2021-09-07 16:01:40|12549.4|12537.4|12550.4|12538.4|12550.4|12538.4|12549.4|12537.4|5
1631030520000|2021-09-07 16:02:00|12549.4|12537.4|12549.2|12537.2|12549.4|12537.4|12549.2|12537.2|3
1631030530000|2021-09-07 16:02:10|12546.9|12534.9|12544.4|12532.4|12546.9|12534.9|12544.4|12532.4|14
1631030540000|2021-09-07 16:02:20|12544.6|12532.6|12544.4|12532.4|12544.6|12532.6|12544.4|12532.4|5
1631030550000|2021-09-07 16:02:30|12544.2|12532.2|12542.9|12530.9|12544.2|12532.2|12541.9|12529.9|9
1631030560000|2021-09-07 16:02:40|12541.9|12529.9|12544.4|12532.4|12544.6|12532.6|12541.9|12529.9|5
1631030570000|2021-09-07 16:02:50|||||||||1
1631030580000|2021-09-07 16:03:00|12543.1|12531.1|12544.4|12532.4|12544.4|12532.4|12543.1|12531.1|7
1631030590000|2021-09-07 16:03:10|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|2
1631030600000|2021-09-07 16:03:20|12544.4|12532.4|12544.6|12532.6|12544.6|12532.6|12544.4|12532.4|11
1631030620000|2021-09-07 16:03:40|12547.1|12535.1|12546|12534|12547.1|12535.1|12546|12534|12
1631030630000|2021-09-07 16:03:50|12545.6|12533.6|12544.6|12532.6|12545.8|12533.8|12544.6|12532.6|1
1631030660000|2021-09-07 16:04:20|||||||||1
1631030670000|2021-09-07 16:04:30|12543.5|12531.5|12544.6|12532.6|12544.6|12532.6|12542.4|12530.4|8
1631030690000|2021-09-07 16:04:50|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|3
1631030700000|2021-09-07 16:05:00|12543.5|12531.5|12548.5|12536.5|12548.5|12536.5|12543.5|12531.5|18
1631030710000|2021-09-07 16:05:10|12549.6|12537.6|12549.6|12537.6|12549.6|12537.6|12549.6|12537.6|2
1631030720000|2021-09-07 16:05:20|||||||||2
1631030740000|2021-09-07 16:05:40|12549.8|12537.8|12554.6|12542.6|12554.6|12542.6|12549.8|12537.8|2
1631030750000|2021-09-07 16:05:50|12553.3|12541.3|12553.5|12541.5|12554.6|12542.6|12553.3|12541.3|3
1631030760000|2021-09-07 16:06:00|12553.3|12541.3|12553.5|12541.5|12553.5|12541.5|12552.1|12540.1|13
1631030770000|2021-09-07 16:06:10|12555|12543|12558.5|12546.5|12558.5|12546.5|12555|12543|15
1631030780000|2021-09-07 16:06:20|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|11
1631030790000|2021-09-07 16:06:30|12561|12549|12557.5|12545.5|12561|12549|12557.5|12545.5|15
1631030800000|2021-09-07 16:06:40|12558.5|12546.5|12561.2|12549.2|12561.2|12549.2|12557.5|12545.5|6
1631030810000|2021-09-07 16:06:50|12561|12549|12560|12548|12561|12549|12558.5|12546.5|16
1631030820000|2021-09-07 16:07:00|12562.1|12550.1|12561.4|12549.4|12562.6|12550.6|12560.3|12548.3|13
1631030830000|2021-09-07 16:07:10|12561.2|12549.2|12560.1|12548.1|12561.2|12549.2|12560|12548|2
1631030840000|2021-09-07 16:07:20|12560|12548|12560|12548|12560|12548|12557.6|12545.6|2
1631030850000|2021-09-07 16:07:30|12558.9|12546.9|12560|12548|12560|12548|12558.7|12546.7|2
1631030860000|2021-09-07 16:07:40|12558.7|12546.7|12557.5|12545.5|12558.7|12546.7|12557.5|12545.5|2
1631030870000|2021-09-07 16:07:50|12557.3|12545.3|12556.2|12544.2|12557.5|12545.5|12556.2|12544.2|9
1631030880000|2021-09-07 16:08:00|12557.3|12545.3|12561|12549|12561|12549|12555.1|12543.1|14
1631030890000|2021-09-07 16:08:10|12562.1|12550.1|12561.2|12549.2|12562.3|12550.3|12561|12549|1
1631030900000|2021-09-07 16:08:20|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|12562.3|12550.3|1
1631030910000|2021-09-07 16:08:30|12562.5|12550.5|12561|12549|12562.5|12550.5|12561|12549|1
1631030920000|2021-09-07 16:08:40|12559.8|12547.8|12559.6|12547.6|12559.8|12547.8|12559.6|12547.6|4
1631030930000|2021-09-07 16:08:50|||||||||1
1631030940000|2021-09-07 16:09:00|12558.5|12546.5|12557.5|12545.5|12558.5|12546.5|12556|12544|7
1631030950000|2021-09-07 16:09:10|12557.3|12545.3|12555|12543|12557.3|12545.3|12555|12543|4
1631030970000|2021-09-07 16:09:30|12554.6|12542.6|12552.1|12540.1|12554.6|12542.6|12552.1|12540.1|16
1631030980000|2021-09-07 16:09:40|12551|12539|12552.1|12540.1|12552.1|12540.1|12551|12539|8
1631030990000|2021-09-07 16:09:50|12551|12539|12551|12539|12552.1|12540.1|12551|12539|5
1631031000000|2021-09-07 16:10:00|12552.1|12540.1|12551|12539|12552.1|12540.1|12550|12538|4
1631031010000|2021-09-07 16:10:10|12552.1|12540.1|12551|12539|12552.1|12540.1|12551|12539|7
1631031030000|2021-09-07 16:10:30|12552.5|12540.5|12553.4|12541.4|12554.8|12542.8|12552.5|12540.5|4
1631031040000|2021-09-07 16:10:40|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|12552.5|12540.5|3
1631031050000|2021-09-07 16:10:50|12554.6|12542.6|12556|12544|12556|12544|12554.6|12542.6|2
1631031060000|2021-09-07 16:11:00|12557.1|12545.1|12558.2|12546.2|12558.2|12546.2|12557.1|12545.1|9
1631031070000|2021-09-07 16:11:10|12559.2|12547.2|12558.2|12546.2|12559.2|12547.2|12557.1|12545.1|4
1631031080000|2021-09-07 16:11:20|12558.4|12546.4|12561.1|12549.1|12561.1|12549.1|12558.4|12546.4|2
1631031090000|2021-09-07 16:11:30|12560|12548|12559.8|12547.8|12561.9|12549.9|12559.6|12547.6|12
1631031100000|2021-09-07 16:11:40|12559.6|12547.6|12556.1|12544.1|12559.6|12547.6|12556.1|12544.1|4
1631031110000|2021-09-07 16:11:50|12555|12543|12557.1|12545.1|12557.1|12545.1|12555|12543|1
1631031120000|2021-09-07 16:12:00|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|4
1631031130000|2021-09-07 16:12:10|||||||||4
1631031150000|2021-09-07 16:12:30|||||||||3
1631031170000|2021-09-07 16:12:50|||||||||3
1631031180000|2021-09-07 16:13:00|||||||||7
1631031190000|2021-09-07 16:13:10|12557.1|12545.1|12553.7|12541.7|12557.1|12545.1|12552.5|12540.5|15
1631031200000|2021-09-07 16:13:20|12552.5|12540.5|12552.5|12540.5|12552.5|12540.5|12552.5|12540.5|0
1631031210000|2021-09-07 16:13:30|||||||||5
1631031220000|2021-09-07 16:13:40|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|0
1631031230000|2021-09-07 16:13:50|||||||||1
1631031240000|2021-09-07 16:14:00|12552.7|12540.7|12551.1|12539.1|12552.7|12540.7|12550|12538|9
1631031250000|2021-09-07 16:14:10|12550|12538|12551.1|12539.1|12551.1|12539.1|12550|12538|1
1631031260000|2021-09-07 16:14:20|12550|12538|12550|12538|12550|12538|12550|12538|0
1631031270000|2021-09-07 16:14:30|12551.3|12539.3|12551.1|12539.1|12551.3|12539.3|12550|12538|11
1631031280000|2021-09-07 16:14:40|12551.3|12539.3|12552.5|12540.5|12552.5|12540.5|12551.3|12539.3|0
1631031290000|2021-09-07 16:14:50|||||||||3
1631031300000|2021-09-07 16:15:00|||||||||7
1631031310000|2021-09-07 16:15:10|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|2
1631031320000|2021-09-07 16:15:20|12553.9|12541.9|12553.8|12541.8|12553.9|12541.9|12553.8|12541.8|7
1631031330000|2021-09-07 16:15:30|12553.9|12541.9|12552.9|12540.9|12553.9|12541.9|12552.9|12540.9|1
1631031340000|2021-09-07 16:15:40|12551.4|12539.4|12551.3|12539.3|12551.4|12539.4|12551.3|12539.3|2
1631031350000|2021-09-07 16:15:50|||||||||1
1631031360000|2021-09-07 16:16:00|12550.2|12538.2|12553.1|12541.1|12553.1|12541.1|12549|12537|33
1631031370000|2021-09-07 16:16:10|12550.8|12538.8|12550.6|12538.6|12550.8|12538.8|12550.6|12538.6|2
1631031380000|2021-09-07 16:16:20|12550.4|12538.4|12549.3|12537.3|12550.4|12538.4|12549.3|12537.3|8
1631031390000|2021-09-07 16:16:30|12549.1|12537.1|12548.1|12536.1|12549.1|12537.1|12548.1|12536.1|0
1631031400000|2021-09-07 16:16:40|12547.9|12535.9|12545.6|12533.6|12547.9|12535.9|12545.6|12533.6|18
1631031410000|2021-09-07 16:16:50|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|2
1631031420000|2021-09-07 16:17:00|12543.1|12531.1|12540.4|12528.4|12544.1|12532.1|12540.4|12528.4|51
1631031430000|2021-09-07 16:17:10|12542.5|12530.5|12540.2|12528.2|12542.5|12530.5|12540.2|12528.2|40
1631031440000|2021-09-07 16:17:20|||||||||2
1631031450000|2021-09-07 16:17:30|12540.4|12528.4|12540.2|12528.2|12540.4|12528.4|12540.2|12528.2|6
1631031460000|2021-09-07 16:17:40|12542.5|12530.5|12542.9|12530.9|12542.9|12530.9|12540.2|12528.2|3
1631031470000|2021-09-07 16:17:50|12541.8|12529.8|12541.6|12529.6|12541.8|12529.8|12541.6|12529.6|5
1631031480000|2021-09-07 16:18:00|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|13
1631031490000|2021-09-07 16:18:10|||||||||13
1631031500000|2021-09-07 16:18:20|||||||||3
1631031510000|2021-09-07 16:18:30|12540.8|12528.8|12540.4|12528.4|12540.8|12528.8|12540.4|12528.4|7
1631031520000|2021-09-07 16:18:40|||||||||8
1631031530000|2021-09-07 16:18:50|12541.5|12529.5|12540.4|12528.4|12541.5|12529.5|12540.4|12528.4|11
1631031540000|2021-09-07 16:19:00|12540.2|12528.2|12540.4|12528.4|12540.4|12528.4|12540.2|12528.2|25
1631031550000|2021-09-07 16:19:10|12541.5|12529.5|12541.7|12529.7|12541.7|12529.7|12541.5|12529.5|9
1631031560000|2021-09-07 16:19:20|12540.4|12528.4|12540.2|12528.2|12540.4|12528.4|12540.2|12528.2|6
1631031570000|2021-09-07 16:19:30|12540|12528|12540|12528|12540.2|12528.2|12540|12528|3
1631031580000|2021-09-07 16:19:40|||||||||5
1631031590000|2021-09-07 16:19:50|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|11
1631031600000|2021-09-07 16:20:00|12540|12528|12540|12528|12540|12528|12540|12528|3
1631031610000|2021-09-07 16:20:10|||||||||4
1631031630000|2021-09-07 16:20:30|||||||||3
1631031640000|2021-09-07 16:20:40|||||||||2
1631031650000|2021-09-07 16:20:50|||||||||1
1631031660000|2021-09-07 16:21:00|||||||||25
1631031670000|2021-09-07 16:21:10|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|1
1631031690000|2021-09-07 16:21:30|12542.2|12530.2|12544.4|12532.4|12545.6|12533.6|12542.2|12530.2|26
1631031700000|2021-09-07 16:21:40|12544.2|12532.2|12548.5|12536.5|12548.5|12536.5|12542.9|12530.9|14
1631031710000|2021-09-07 16:21:50|12548.3|12536.3|12543.3|12531.3|12548.3|12536.3|12543.3|12531.3|8
1631031720000|2021-09-07 16:22:00|12543.5|12531.5|12546.2|12534.2|12548.7|12536.7|12543.3|12531.3|27
1631031730000|2021-09-07 16:22:10|12546|12534|12546|12534|12546|12534|12546|12534|2
1631031740000|2021-09-07 16:22:20|12545.8|12533.8|12543.3|12531.3|12546|12534|12543.3|12531.3|11
1631031750000|2021-09-07 16:22:30|12541|12529|12541|12529|12541|12529|12541|12529|1
1631031760000|2021-09-07 16:22:40|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|1
1631031780000|2021-09-07 16:23:00|||||||||11
1631031790000|2021-09-07 16:23:10|12544.4|12532.4|12545.8|12533.8|12545.8|12533.8|12542.1|12530.1|8
1631031800000|2021-09-07 16:23:20|12545.6|12533.6|12546.9|12534.9|12546.9|12534.9|12544.4|12532.4|7
1631031810000|2021-09-07 16:23:30|12547.9|12535.9|12546.9|12534.9|12548.3|12536.3|12546.9|12534.9|8
1631031820000|2021-09-07 16:23:40|12545.8|12533.8|12548.1|12536.1|12548.1|12536.1|12545.8|12533.8|1
1631031840000|2021-09-07 16:24:00|12546.9|12534.9|12546.9|12534.9|12547.9|12535.9|12546.9|12534.9|4
1631031850000|2021-09-07 16:24:10|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|12545.6|12533.6|0
1631031860000|2021-09-07 16:24:20|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|6
1631031870000|2021-09-07 16:24:30|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|2
1631031890000|2021-09-07 16:24:50|12545.4|12533.4|12544.4|12532.4|12545.4|12533.4|12543.3|12531.3|7
1631031900000|2021-09-07 16:25:00|12543.3|12531.3|12544.4|12532.4|12544.4|12532.4|12543.3|12531.3|8
1631031910000|2021-09-07 16:25:10|12545.4|12533.4|12548.7|12536.7|12548.7|12536.7|12544.4|12532.4|16
1631031920000|2021-09-07 16:25:20|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|7
1631031930000|2021-09-07 16:25:30|12548.3|12536.3|12545.8|12533.8|12548.5|12536.5|12545.8|12533.8|7
1631031940000|2021-09-07 16:25:40|12544.8|12532.8|12545.8|12533.8|12545.8|12533.8|12544.6|12532.6|10
1631031950000|2021-09-07 16:25:50|12546.9|12534.9|12545.8|12533.8|12546.9|12534.9|12545.8|12533.8|4
1631031960000|2021-09-07 16:26:00|||||||||2
1631031970000|2021-09-07 16:26:10|12548.3|12536.3|12545.8|12533.8|12548.3|12536.3|12545.8|12533.8|7
1631031980000|2021-09-07 16:26:20|||||||||1
1631031990000|2021-09-07 16:26:30|||||||||2
1631032000000|2021-09-07 16:26:40|||||||||1
1631032010000|2021-09-07 16:26:50|||||||||1
1631032020000|2021-09-07 16:27:00|12547.3|12535.3|12546|12534|12547.3|12535.3|12546|12534|6
1631032040000|2021-09-07 16:27:20|12547.1|12535.1|12547.1|12535.1|12547.1|12535.1|12546|12534|7
1631032050000|2021-09-07 16:27:30|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|4
1631032060000|2021-09-07 16:27:40|||||||||12
1631032070000|2021-09-07 16:27:50|||||||||3
1631032080000|2021-09-07 16:28:00|12547.3|12535.3|12548.5|12536.5|12548.7|12536.7|12546.2|12534.2|7
1631032090000|2021-09-07 16:28:10|12548.7|12536.7|12547.5|12535.5|12548.7|12536.7|12546.2|12534.2|8
1631032100000|2021-09-07 16:28:20|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12547.3|12535.3|3
1631032110000|2021-09-07 16:28:30|12547.5|12535.5|12546.4|12534.4|12547.5|12535.5|12546.2|12534.2|7
1631032120000|2021-09-07 16:28:40|12547.5|12535.5|12548.7|12536.7|12548.7|12536.7|12547.5|12535.5|3
1631032130000|2021-09-07 16:28:50|12549.1|12537.1|12548.7|12536.7|12549.1|12537.1|12548.7|12536.7|30
1631032140000|2021-09-07 16:29:00|12547.6|12535.6|12549.1|12537.1|12549.1|12537.1|12547.6|12535.6|5
1631032160000|2021-09-07 16:29:20|||||||||3
1631032170000|2021-09-07 16:29:30|||||||||18
1631032180000|2021-09-07 16:29:40|||||||||3
1631032190000|2021-09-07 16:29:50|12548.9|12536.9|12549.1|12537.1|12549.1|12537.1|12548.9|12536.9|4
1631032200000|2021-09-07 16:30:00|12548.9|12536.9|12546.4|12534.4|12548.9|12536.9|12546.4|12534.4|6
1631032210000|2021-09-07 16:30:10|12546.2|12534.2|12544.3|12532.3|12546.6|12534.6|12544.3|12532.3|37
1631032220000|2021-09-07 16:30:20|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|3
1631032230000|2021-09-07 16:30:30|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|1
1631032250000|2021-09-07 16:30:50|||||||||2
1631032260000|2021-09-07 16:31:00|12544.3|12532.3|12544.3|12532.3|12544.3|12532.3|12544.1|12532.1|1
1631032270000|2021-09-07 16:31:10|12544.1|12532.1|12546.4|12534.4|12546.4|12534.4|12544.1|12532.1|33
1631032280000|2021-09-07 16:31:20|12546|12534|12546|12534|12546|12534|12546|12534|3
1631032300000|2021-09-07 16:31:40|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|1
1631032310000|2021-09-07 16:31:50|||||||||1
1631032330000|2021-09-07 16:32:10|12544.8|12532.8|12543.5|12531.5|12544.8|12532.8|12543.5|12531.5|5
1631032340000|2021-09-07 16:32:20|12543.4|12531.4|12541.2|12529.2|12543.4|12531.4|12541.2|12529.2|5
1631032350000|2021-09-07 16:32:30|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|5
1631032360000|2021-09-07 16:32:40|12542.3|12530.3|12542.3|12530.3|12542.3|12530.3|12542.3|12530.3|2
1631032370000|2021-09-07 16:32:50|12543.4|12531.4|12546.2|12534.2|12546.2|12534.2|12543.4|12531.4|4
1631032390000|2021-09-07 16:33:10|12546.1|12534.1|12546.1|12534.1|12546.1|12534.1|12546.1|12534.1|4
1631032420000|2021-09-07 16:33:40|||||||||1
1631032430000|2021-09-07 16:33:50|||||||||3
1631032450000|2021-09-07 16:34:10|||||||||4
1631032460000|2021-09-07 16:34:20|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|2
1631032470000|2021-09-07 16:34:30|12546.1|12534.1|12546.2|12534.2|12547.3|12535.3|12546.1|12534.1|8
1631032480000|2021-09-07 16:34:40|12546.1|12534.1|12546.1|12534.1|12546.1|12534.1|12546.1|12534.1|10
1631032490000|2021-09-07 16:34:50|12546.3|12534.3|12546.1|12534.1|12546.3|12534.3|12546.1|12534.1|5
1631032500000|2021-09-07 16:35:00|||||||||6
1631032510000|2021-09-07 16:35:10|||||||||1
1631032530000|2021-09-07 16:35:30|||||||||3
1631032550000|2021-09-07 16:35:50|||||||||1
1631032560000|2021-09-07 16:36:00|||||||||1
1631032570000|2021-09-07 16:36:10|12545.9|12533.9|12543.8|12531.8|12546.1|12534.1|12543.8|12531.8|8
1631032580000|2021-09-07 16:36:20|12543.6|12531.6|12541.3|12529.3|12543.6|12531.6|12541.3|12529.3|14
1631032590000|2021-09-07 16:36:30|12541.1|12529.1|12541.1|12529.1|12541.3|12529.3|12541.1|12529.1|1
1631032600000|2021-09-07 16:36:40|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|11
1631032610000|2021-09-07 16:36:50|12543.4|12531.4|12544.5|12532.5|12544.5|12532.5|12541.1|12529.1|31
1631032620000|2021-09-07 16:37:00|12543.4|12531.4|12545.7|12533.7|12545.9|12533.9|12543.4|12531.4|12
1631032630000|2021-09-07 16:37:10|||||||||9
1631032640000|2021-09-07 16:37:20|12545.5|12533.5|12544.6|12532.6|12545.5|12533.5|12543.4|12531.4|6
1631032650000|2021-09-07 16:37:30|12545.7|12533.7|12544.6|12532.6|12545.7|12533.7|12544.6|12532.6|3
1631032670000|2021-09-07 16:37:50|12544.7|12532.7|12545.7|12533.7|12545.9|12533.9|12543.4|12531.4|9
1631032680000|2021-09-07 16:38:00|12545.9|12533.9|12543.4|12531.4|12545.9|12533.9|12543.4|12531.4|5
1631032690000|2021-09-07 16:38:10|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|3
1631032700000|2021-09-07 16:38:20|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|6
1631032710000|2021-09-07 16:38:30|||||||||1
1631032740000|2021-09-07 16:39:00|||||||||1
1631032760000|2021-09-07 16:39:20|12545.9|12533.9|12544.8|12532.8|12545.9|12533.9|12544.8|12532.8|6
1631032770000|2021-09-07 16:39:30|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|0
1631032780000|2021-09-07 16:39:40|12546.3|12534.3|12547.3|12535.3|12547.3|12535.3|12546.3|12534.3|4
1631032790000|2021-09-07 16:39:50|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|2
1631032800000|2021-09-07 16:40:00|12546.3|12534.3|12543.6|12531.6|12546.3|12534.3|12543.6|12531.6|11
1631032810000|2021-09-07 16:40:10|||||||||1
1631032820000|2021-09-07 16:40:20|12544.7|12532.7|12543.8|12531.8|12544.9|12532.9|12543.8|12531.8|8
1631032830000|2021-09-07 16:40:30|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|1
1631032840000|2021-09-07 16:40:40|12543.8|12531.8|12543.6|12531.6|12543.8|12531.8|12543.6|12531.6|0
1631032850000|2021-09-07 16:40:50|12543.8|12531.8|12543.8|12531.8|12543.8|12531.8|12543.8|12531.8|2
1631032860000|2021-09-07 16:41:00|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|6
1631032870000|2021-09-07 16:41:10|12543.8|12531.8|12548.6|12536.6|12548.6|12536.6|12543.6|12531.6|36
1631032880000|2021-09-07 16:41:20|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.6|12536.6|71
1631032890000|2021-09-07 16:41:30|12548.6|12536.6|12548.6|12536.6|12548.8|12536.8|12547.5|12535.5|11
1631032900000|2021-09-07 16:41:40|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|0
1631032910000|2021-09-07 16:41:50|||||||||4
1631032920000|2021-09-07 16:42:00|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|8
1631032930000|2021-09-07 16:42:10|12546.3|12534.3|12548.6|12536.6|12548.6|12536.6|12546.3|12534.3|7
1631032940000|2021-09-07 16:42:20|12548.8|12536.8|12548.6|12536.6|12548.8|12536.8|12548.6|12536.6|1
1631032950000|2021-09-07 16:42:30|||||||||1
1631032960000|2021-09-07 16:42:40|12548.8|12536.8|12548.6|12536.6|12548.8|12536.8|12548.6|12536.6|0
1631032970000|2021-09-07 16:42:50|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|3
1631032980000|2021-09-07 16:43:00|||||||||2
1631032990000|2021-09-07 16:43:10|||||||||2
1631033000000|2021-09-07 16:43:20|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|6
1631033010000|2021-09-07 16:43:30|||||||||2
1631033020000|2021-09-07 16:43:40|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12
1631033030000|2021-09-07 16:43:50|||||||||2
1631033050000|2021-09-07 16:44:10|||||||||27
1631033060000|2021-09-07 16:44:20|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|25
1631033070000|2021-09-07 16:44:30|||||||||1
1631033080000|2021-09-07 16:44:40|||||||||1
1631033090000|2021-09-07 16:44:50|12548.4|12536.4|12548.6|12536.6|12548.8|12536.8|12546.1|12534.1|28
1631033100000|2021-09-07 16:45:00|12548.8|12536.8|12548.6|12536.6|12548.8|12536.8|12548.6|12536.6|6
1631033110000|2021-09-07 16:45:10|12548.4|12536.4|12548.8|12536.8|12548.8|12536.8|12548.4|12536.4|14
1631033120000|2021-09-07 16:45:20|||||||||3
1631033140000|2021-09-07 16:45:40|||||||||2
1631033150000|2021-09-07 16:45:50|||||||||1
1631033170000|2021-09-07 16:46:10|||||||||1
1631033200000|2021-09-07 16:46:40|||||||||3
1631033210000|2021-09-07 16:46:50|||||||||2
1631033220000|2021-09-07 16:47:00|||||||||3
1631033240000|2021-09-07 16:47:20|||||||||1
1631033250000|2021-09-07 16:47:30|||||||||1
1631033260000|2021-09-07 16:47:40|12548.5|12536.5|12548.7|12536.7|12548.7|12536.7|12548.5|12536.5|0
1631033270000|2021-09-07 16:47:50|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|2
1631033280000|2021-09-07 16:48:00|||||||||7
1631033300000|2021-09-07 16:48:20|||||||||2
1631033310000|2021-09-07 16:48:30|||||||||2
1631033320000|2021-09-07 16:48:40|12548.7|12536.7|12548.8|12536.8|12548.8|12536.8|12546.2|12534.2|18
1631033330000|2021-09-07 16:48:50|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|5
1631033340000|2021-09-07 16:49:00|12547.6|12535.6|12548.7|12536.7|12548.7|12536.7|12547.6|12535.6|20
1631033360000|2021-09-07 16:49:20|||||||||2
1631033370000|2021-09-07 16:49:30|||||||||4
1631033390000|2021-09-07 16:49:50|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12547.4|12535.4|11
1631033400000|2021-09-07 16:50:00|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|12546.4|12534.4|2
1631033410000|2021-09-07 16:50:10|12546.2|12534.2|12546|12534|12546.2|12534.2|12546|12534|0
1631033420000|2021-09-07 16:50:20|||||||||2
1631033430000|2021-09-07 16:50:30|||||||||1
1631033450000|2021-09-07 16:50:50|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12
1631033460000|2021-09-07 16:51:00|||||||||1
1631033470000|2021-09-07 16:51:10|12546|12534|12546|12534|12546|12534|12546|12534|10
1631033480000|2021-09-07 16:51:20|12544.7|12532.7|12543.5|12531.5|12544.7|12532.7|12543.5|12531.5|7
1631033490000|2021-09-07 16:51:30|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|12543.5|12531.5|11
1631033510000|2021-09-07 16:51:50|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|3
1631033520000|2021-09-07 16:52:00|12543.7|12531.7|12543.5|12531.5|12543.7|12531.7|12543.5|12531.5|8
1631033530000|2021-09-07 16:52:10|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|1
1631033540000|2021-09-07 16:52:20|12543.5|12531.5|12541|12529|12543.5|12531.5|12541|12529|5
1631033550000|2021-09-07 16:52:30|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|5
1631033560000|2021-09-07 16:52:40|12541|12529|12542.2|12530.2|12542.2|12530.2|12541|12529|6
1631033570000|2021-09-07 16:52:50|12542.3|12530.3|12542.3|12530.3|12542.3|12530.3|12542.3|12530.3|2
1631033580000|2021-09-07 16:53:00|12542.1|12530.1|12543.5|12531.5|12543.5|12531.5|12542.1|12530.1|1
1631033590000|2021-09-07 16:53:10|||||||||2
1631033600000|2021-09-07 16:53:20|||||||||1
1631033610000|2021-09-07 16:53:30|||||||||1
1631033620000|2021-09-07 16:53:40|||||||||6
1631033630000|2021-09-07 16:53:50|||||||||1
1631033640000|2021-09-07 16:54:00|||||||||1
1631033650000|2021-09-07 16:54:10|||||||||2
1631033660000|2021-09-07 16:54:20|12542.3|12530.3|12541|12529|12542.3|12530.3|12541|12529|9
1631033690000|2021-09-07 16:54:50|||||||||3
1631033700000|2021-09-07 16:55:00|||||||||2
1631033710000|2021-09-07 16:55:10|||||||||2
1631033720000|2021-09-07 16:55:20|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|10
1631033730000|2021-09-07 16:55:30|||||||||3
1631033740000|2021-09-07 16:55:40|12541.4|12529.4|12541.2|12529.2|12541.4|12529.4|12541.2|12529.2|2
1631033750000|2021-09-07 16:55:50|||||||||9
1631033760000|2021-09-07 16:56:00|12541|12529|12541|12529|12541|12529|12541|12529|4
1631033770000|2021-09-07 16:56:10|||||||||6
1631033780000|2021-09-07 16:56:20|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|8
1631033790000|2021-09-07 16:56:30|12541|12529|12538.5|12526.5|12541|12529|12538.5|12526.5|11
1631033800000|2021-09-07 16:56:40|||||||||4
1631033810000|2021-09-07 16:56:50|||||||||15
1631033820000|2021-09-07 16:57:00|12536.2|12524.2|12536|12524|12536.2|12524.2|12536|12524|48
1631033830000|2021-09-07 16:57:10|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|10
1631033840000|2021-09-07 16:57:20|12536|12524|12536|12524|12536|12524|12536|12524|17
1631033860000|2021-09-07 16:57:40|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|4
1631033870000|2021-09-07 16:57:50|||||||||10
1631033880000|2021-09-07 16:58:00|12531.8|12519.8|12531.2|12519.2|12531.8|12519.8|12531.2|12519.2|22
1631033890000|2021-09-07 16:58:10|12528.9|12516.9|12531.4|12519.4|12531.4|12519.4|12528.9|12516.9|24
1631033900000|2021-09-07 16:58:20|12531.2|12519.2|12531.2|12519.2|12532.3|12520.3|12531.2|12519.2|11
1631033910000|2021-09-07 16:58:30|12533.5|12521.5|12531.2|12519.2|12533.7|12521.7|12531.2|12519.2|9
1631033920000|2021-09-07 16:58:40|12531|12519|12531|12519|12531|12519|12531|12519|3
1631033930000|2021-09-07 16:58:50|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|25
1631033940000|2021-09-07 16:59:00|12531.4|12519.4|12531|12519|12532.5|12520.5|12531|12519|21
1631033950000|2021-09-07 16:59:10|12529.8|12517.8|12528.7|12516.7|12530|12518|12528.7|12516.7|8
1631033960000|2021-09-07 16:59:20|12528.9|12516.9|12528.7|12516.7|12530|12518|12528.7|12516.7|8
1631033970000|2021-09-07 16:59:30|12528.5|12516.5|12528.5|12516.5|12528.5|12516.5|12528.5|12516.5|12
1631033980000|2021-09-07 16:59:40|12526.4|12514.4|12527.5|12515.5|12527.5|12515.5|12526.4|12514.4|27
1631033990000|2021-09-07 16:59:50|12526.4|12514.4|12526.4|12514.4|12526.4|12514.4|12526.4|12514.4|4
1631034000000|2021-09-07 17:00:00|||||||||2
1631034010000|2021-09-07 17:00:10|||||||||8
1631034030000|2021-09-07 17:00:30|12523.9|12511.9|12521.8|12509.8|12523.9|12511.9|12521.8|12509.8|28
1631034040000|2021-09-07 17:00:40|12524.3|12512.3|12525.4|12513.4|12525.4|12513.4|12524.3|12512.3|22
1631034050000|2021-09-07 17:00:50|12525.2|12513.2|12525.4|12513.4|12525.4|12513.4|12524.3|12512.3|8
1631034060000|2021-09-07 17:01:00|12524.3|12512.3|12525.4|12513.4|12525.4|12513.4|12524.3|12512.3|7
1631034070000|2021-09-07 17:01:10|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|1
1631034080000|2021-09-07 17:01:20|12522.9|12510.9|12521.8|12509.8|12524.3|12512.3|12521.8|12509.8|21
1631034090000|2021-09-07 17:01:30|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|5
1631034100000|2021-09-07 17:01:40|12520.2|12508.2|12520.4|12508.4|12520.4|12508.4|12520.2|12508.2|2
1631034110000|2021-09-07 17:01:50|12521.8|12509.8|12524.1|12512.1|12524.1|12512.1|12519.1|12507.1|6
1631034120000|2021-09-07 17:02:00|12523.9|12511.9|12521.8|12509.8|12523.9|12511.9|12521.6|12509.6|18
1631034130000|2021-09-07 17:02:10|12522.9|12510.9|12522.9|12510.9|12524.3|12512.3|12522.9|12510.9|11
1631034140000|2021-09-07 17:02:20|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|2
1631034150000|2021-09-07 17:02:30|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|2
1631034160000|2021-09-07 17:02:40|||||||||2
1631034170000|2021-09-07 17:02:50|||||||||4
1631034180000|2021-09-07 17:03:00|12523.9|12511.9|12521.8|12509.8|12523.9|12511.9|12521.8|12509.8|45
1631034190000|2021-09-07 17:03:10|12519.3|12507.3|12520.4|12508.4|12520.4|12508.4|12518.9|12506.9|9
1631034200000|2021-09-07 17:03:20|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12520.4|12508.4|13
1631034220000|2021-09-07 17:03:40|||||||||1
1631034230000|2021-09-07 17:03:50|||||||||2
1631034240000|2021-09-07 17:04:00|12520.4|12508.4|12518.9|12506.9|12520.4|12508.4|12518.9|12506.9|6
1631034250000|2021-09-07 17:04:10|||||||||2
1631034260000|2021-09-07 17:04:20|||||||||2
1631034270000|2021-09-07 17:04:30|||||||||3
1631034280000|2021-09-07 17:04:40|||||||||10
1631034290000|2021-09-07 17:04:50|12519|12507|12520.2|12508.2|12520.4|12508.4|12519|12507|11
1631034300000|2021-09-07 17:05:00|12521.5|12509.5|12517.5|12505.5|12521.5|12509.5|12517.5|12505.5|25
1631034310000|2021-09-07 17:05:10|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|1
1631034320000|2021-09-07 17:05:20|12515.4|12503.4|12516.5|12504.5|12516.6|12504.6|12515.4|12503.4|21
1631034330000|2021-09-07 17:05:30|12515.4|12503.4|12516.5|12504.5|12516.5|12504.5|12515.4|12503.4|5
1631034340000|2021-09-07 17:05:40|12514|12502|12512.7|12500.7|12514|12502|12512.7|12500.7|20
1631034350000|2021-09-07 17:05:50|12511.5|12499.5|12514|12502|12514|12502|12511.5|12499.5|5
1631034360000|2021-09-07 17:06:00|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|7
1631034370000|2021-09-07 17:06:10|12516.1|12504.1|12512.3|12500.3|12516.1|12504.1|12512.3|12500.3|17
1631034380000|2021-09-07 17:06:20|12511.1|12499.1|12502.5|12490.5|12511.1|12499.1|12502.5|12490.5|11
1631034390000|2021-09-07 17:06:30|12503.6|12491.6|12500|12488|12503.6|12491.6|12500|12488|12
1631034400000|2021-09-07 17:06:40|12501.1|12489.1|12496.1|12484.1|12502.5|12490.5|12496.1|12484.1|22
1631034410000|2021-09-07 17:06:50|12496.3|12484.3|12490.4|12478.4|12496.3|12484.3|12489.3|12477.3|48
1631034420000|2021-09-07 17:07:00|12489.3|12477.3|12476|12464|12489.3|12477.3|12474.7|12462.7|46
1631034430000|2021-09-07 17:07:10|12475.8|12463.8|12476|12464|12479.7|12467.7|12474.7|12462.7|12
1631034440000|2021-09-07 17:07:20|12474.5|12462.5|12480.8|12468.8|12480.8|12468.8|12474.5|12462.5|7
1631034450000|2021-09-07 17:07:30|12482|12470|12483.3|12471.3|12486.8|12474.8|12482|12470|33
1631034460000|2021-09-07 17:07:40|12483.5|12471.5|12483.1|12471.1|12484.3|12472.3|12479.3|12467.3|27
1631034470000|2021-09-07 17:07:50|12483.3|12471.3|12485.8|12473.8|12486.7|12474.7|12483.3|12471.3|6
1631034480000|2021-09-07 17:08:00|12486|12474|12491.8|12479.8|12491.8|12479.8|12485.8|12473.8|34
1631034490000|2021-09-07 17:08:10|12489.5|12477.5|12489.5|12477.5|12491.8|12479.8|12488.3|12476.3|14
1631034500000|2021-09-07 17:08:20|12490.6|12478.6|12492|12480|12492|12480|12488.3|12476.3|6
1631034510000|2021-09-07 17:08:30|12491|12479|12492|12480|12492.2|12480.2|12491|12479|3
1631034520000|2021-09-07 17:08:40|12491|12479|12491|12479|12491|12479|12488.7|12476.7|42
1631034530000|2021-09-07 17:08:50|12492.2|12480.2|12489.7|12477.7|12493.5|12481.5|12489.7|12477.7|8
1631034540000|2021-09-07 17:09:00|12488.5|12476.5|12482.2|12470.2|12488.5|12476.5|12482.2|12470.2|25
1631034550000|2021-09-07 17:09:10|12483.5|12471.5|12482|12470|12483.5|12471.5|12482|12470|10
1631034560000|2021-09-07 17:09:20|12484.4|12472.4|12484.5|12472.5|12484.7|12472.7|12482.2|12470.2|11
1631034570000|2021-09-07 17:09:30|12486.9|12474.9|12484.5|12472.5|12486.9|12474.9|12484.5|12472.5|5
1631034580000|2021-09-07 17:09:40|12485.8|12473.8|12489.5|12477.5|12489.7|12477.7|12485.6|12473.6|6
1631034590000|2021-09-07 17:09:50|12487|12475|12487|12475|12488.1|12476.1|12487|12475|6
1631034600000|2021-09-07 17:10:00|12488.1|12476.1|12484.7|12472.7|12488.3|12476.3|12484.7|12472.7|13
1631034610000|2021-09-07 17:10:10|12487.2|12475.2|12484.9|12472.9|12487.2|12475.2|12484.9|12472.9|16
1631034620000|2021-09-07 17:10:20|12484.7|12472.7|12488.5|12476.5|12488.5|12476.5|12484.7|12472.7|10
1631034630000|2021-09-07 17:10:30|12487.4|12475.4|12491|12479|12491|12479|12487.4|12475.4|6
1631034640000|2021-09-07 17:10:40|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.7|12477.7|1
1631034650000|2021-09-07 17:10:50|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|3
1631034660000|2021-09-07 17:11:00|12489.9|12477.9|12492.4|12480.4|12492.4|12480.4|12489.9|12477.9|6
1631034670000|2021-09-07 17:11:10|12491.2|12479.2|12493.7|12481.7|12494.9|12482.9|12491.2|12479.2|19
1631034680000|2021-09-07 17:11:20|12488|12476|12489.9|12477.9|12489.9|12477.9|12487.4|12475.4|17
1631034690000|2021-09-07 17:11:30|12491.5|12479.5|12492.4|12480.4|12492.6|12480.6|12490.1|12478.1|13
1631034700000|2021-09-07 17:11:40|12492.6|12480.6|12492.6|12480.6|12492.6|12480.6|12490.1|12478.1|12
1631034710000|2021-09-07 17:11:50|12493|12481|12492.8|12480.8|12495.1|12483.1|12490.3|12478.3|30
1631034720000|2021-09-07 17:12:00|12491.7|12479.7|12494.2|12482.2|12494.2|12482.2|12490.9|12478.9|5
1631034730000|2021-09-07 17:12:10|12495.3|12483.3|12493|12481|12495.3|12483.3|12493|12481|1
1631034740000|2021-09-07 17:12:20|12493.4|12481.4|12493.2|12481.2|12495.3|12483.3|12493|12481|8
1631034750000|2021-09-07 17:12:30|12490.7|12478.7|12488|12476|12491.7|12479.7|12488|12476|15
1631034760000|2021-09-07 17:12:40|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|0
1631034770000|2021-09-07 17:12:50|12489.2|12477.2|12488.2|12476.2|12490.3|12478.3|12488.2|12476.2|4
1631034780000|2021-09-07 17:13:00|12488|12476|12485.7|12473.7|12488|12476|12485.7|12473.7|6
1631034790000|2021-09-07 17:13:10|12485.5|12473.5|12488|12476|12488|12476|12485.5|12473.5|19
1631034800000|2021-09-07 17:13:20|12488.2|12476.2|12483.2|12471.2|12488.2|12476.2|12480.9|12468.9|27
1631034810000|2021-09-07 17:13:30|12484.4|12472.4|12484.4|12472.4|12485.3|12473.3|12484.2|12472.2|6
1631034820000|2021-09-07 17:13:40|12483.2|12471.2|12483|12471|12483.2|12471.2|12483|12471|0
1631034830000|2021-09-07 17:13:50|12481.9|12469.9|12483|12471|12484.1|12472.1|12480.5|12468.5|18
1631034840000|2021-09-07 17:14:00|12482.8|12470.8|12482.8|12470.8|12484.1|12472.1|12482.8|12470.8|4
1631034850000|2021-09-07 17:14:10|12483|12471|12483|12471|12483|12471|12483|12471|10
1631034860000|2021-09-07 17:14:20|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|12483|12471|6
1631034870000|2021-09-07 17:14:30|12483|12471|12485.7|12473.7|12485.7|12473.7|12483|12471|12
1631034880000|2021-09-07 17:14:40|12486.8|12474.8|12484.6|12472.6|12486.8|12474.8|12484.6|12472.6|23
1631034890000|2021-09-07 17:14:50|12484.4|12472.4|12485.9|12473.9|12485.9|12473.9|12484.4|12472.4|9
1631034900000|2021-09-07 17:15:00|12487.1|12475.1|12483.7|12471.7|12487.1|12475.1|12483.6|12471.6|19
1631034910000|2021-09-07 17:15:10|12485.9|12473.9|12485.9|12473.9|12486.1|12474.1|12482.3|12470.3|21
1631034920000|2021-09-07 17:15:20|12486.9|12474.9|12486.9|12474.9|12487.1|12475.1|12486.9|12474.9|11
1631034930000|2021-09-07 17:15:30|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12486.9|12474.9|0
1631034940000|2021-09-07 17:15:40|12488.2|12476.2|12489.6|12477.6|12490.7|12478.7|12488.2|12476.2|13
1631034950000|2021-09-07 17:15:50|12490.7|12478.7|12489.6|12477.6|12490.9|12478.9|12489.6|12477.6|7
1631034960000|2021-09-07 17:16:00|12488.6|12476.6|12489.4|12477.4|12490.5|12478.5|12486.1|12474.1|10
1631034970000|2021-09-07 17:16:10|12488.4|12476.4|12488.2|12476.2|12488.4|12476.4|12488.2|12476.2|1
1631034980000|2021-09-07 17:16:20|12489.4|12477.4|12488.2|12476.2|12489.4|12477.4|12488.2|12476.2|9
1631034990000|2021-09-07 17:16:30|||||||||1
1631035000000|2021-09-07 17:16:40|12488|12476|12484.6|12472.6|12488|12476|12484.6|12472.6|11
1631035010000|2021-09-07 17:16:50|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|16
1631035020000|2021-09-07 17:17:00|||||||||4
1631035030000|2021-09-07 17:17:10|12487.7|12475.7|12490|12478|12491.3|12479.3|12487.7|12475.7|16
1631035040000|2021-09-07 17:17:20|12490.2|12478.2|12490|12478|12490.2|12478.2|12490|12478|0
1631035050000|2021-09-07 17:17:30|12490.2|12478.2|12491.3|12479.3|12492.3|12480.3|12490.2|12478.2|7
1631035060000|2021-09-07 17:17:40|12491.1|12479.1|12487.5|12475.5|12491.1|12479.1|12487.3|12475.3|1
1631035070000|2021-09-07 17:17:50|12486.5|12474.5|12491.6|12479.6|12491.6|12479.6|12486.5|12474.5|22
1631035080000|2021-09-07 17:18:00|12493.8|12481.8|12491.5|12479.5|12493.8|12481.8|12491.5|12479.5|9
1631035090000|2021-09-07 17:18:10|12491.6|12479.6|12493.8|12481.8|12493.8|12481.8|12491.6|12479.6|14
1631035100000|2021-09-07 17:18:20|12494.1|12482.1|12486.1|12474.1|12494.1|12482.1|12486.1|12474.1|17
1631035110000|2021-09-07 17:18:30|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|1
1631035120000|2021-09-07 17:18:40|12488.2|12476.2|12489.7|12477.7|12489.7|12477.7|12488.2|12476.2|16
1631035130000|2021-09-07 17:18:50|12490.7|12478.7|12490.9|12478.9|12490.9|12478.9|12488.4|12476.4|3
1631035140000|2021-09-07 17:19:00|12489.8|12477.8|12486.1|12474.1|12489.8|12477.8|12486.1|12474.1|6
1631035150000|2021-09-07 17:19:10|12484.8|12472.8|12488.4|12476.4|12488.4|12476.4|12484.8|12472.8|4
1631035160000|2021-09-07 17:19:20|12488.6|12476.6|12486.1|12474.1|12488.6|12476.6|12485|12473|1
1631035170000|2021-09-07 17:19:30|12488.4|12476.4|12487.2|12475.2|12488.4|12476.4|12487.2|12475.2|6
1631035180000|2021-09-07 17:19:40|12488.4|12476.4|12493|12481|12493.2|12481.2|12485.9|12473.9|6
1631035190000|2021-09-07 17:19:50|12493.2|12481.2|12493.2|12481.2|12493.2|12481.2|12493.2|12481.2|0
1631035200000|2021-09-07 17:20:00|12493|12481|12493.2|12481.2|12493.2|12481.2|12493|12481|6
1631035210000|2021-09-07 17:20:10|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|1
1631035220000|2021-09-07 17:20:20|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12493.4|12481.4|10
1631035230000|2021-09-07 17:20:30|12493.4|12481.4|12498.6|12486.6|12498.8|12486.8|12493.4|12481.4|85
1631035240000|2021-09-07 17:20:40|12498.4|12486.4|12495.7|12483.7|12498.8|12486.8|12493.4|12481.4|15
1631035250000|2021-09-07 17:20:50|12496.8|12484.8|12497|12485|12498|12486|12495.7|12483.7|15
1631035260000|2021-09-07 17:21:00|12495.9|12483.9|12493.4|12481.4|12495.9|12483.9|12493.4|12481.4|9
1631035270000|2021-09-07 17:21:10|12494.7|12482.7|12494.5|12482.5|12494.7|12482.7|12494.5|12482.5|4
1631035280000|2021-09-07 17:21:20|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|0
1631035290000|2021-09-07 17:21:30|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|8
1631035300000|2021-09-07 17:21:40|12493.4|12481.4|12493.4|12481.4|12493.6|12481.6|12493.4|12481.4|2
1631035310000|2021-09-07 17:21:50|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|0
1631035320000|2021-09-07 17:22:00|||||||||12
1631035350000|2021-09-07 17:22:30|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|6
1631035360000|2021-09-07 17:22:40|12493.2|12481.2|12488.6|12476.6|12493.2|12481.2|12488.6|12476.6|14
1631035370000|2021-09-07 17:22:50|12487.5|12475.5|12487.6|12475.6|12488.6|12476.6|12487.5|12475.5|3
1631035380000|2021-09-07 17:23:00|12487.4|12475.4|12486.3|12474.3|12487.4|12475.4|12486.3|12474.3|7
1631035390000|2021-09-07 17:23:10|12488.6|12476.6|12487.6|12475.6|12488.6|12476.6|12487.6|12475.6|5
1631035400000|2021-09-07 17:23:20|12486.5|12474.5|12491.3|12479.3|12491.3|12479.3|12486.3|12474.3|8
1631035410000|2021-09-07 17:23:30|12488.6|12476.6|12487.6|12475.6|12488.6|12476.6|12487.6|12475.6|9
1631035420000|2021-09-07 17:23:40|||||||||2
1631035430000|2021-09-07 17:23:50|12488.6|12476.6|12486.3|12474.3|12488.6|12476.6|12486.3|12474.3|1
1631035440000|2021-09-07 17:24:00|12486.5|12474.5|12486.3|12474.3|12488.8|12476.8|12486.3|12474.3|8
1631035450000|2021-09-07 17:24:10|12490.1|12478.1|12488.6|12476.6|12491.1|12479.1|12488.6|12476.6|8
1631035460000|2021-09-07 17:24:20|||||||||4
1631035470000|2021-09-07 17:24:30|12487.4|12475.4|12487.6|12475.6|12487.6|12475.6|12487.4|12475.4|4
1631035480000|2021-09-07 17:24:40|12488.6|12476.6|12487.6|12475.6|12488.6|12476.6|12487.6|12475.6|3
1631035490000|2021-09-07 17:24:50|12488.8|12476.8|12487.6|12475.6|12488.8|12476.8|12487.4|12475.4|2
1631035500000|2021-09-07 17:25:00|12486.5|12474.5|12485.3|12473.3|12487.6|12475.6|12485.3|12473.3|5
1631035510000|2021-09-07 17:25:10|12484.2|12472.2|12484.2|12472.2|12485.3|12473.3|12484.2|12472.2|9
1631035520000|2021-09-07 17:25:20|12485.3|12473.3|12484.2|12472.2|12485.3|12473.3|12484.2|12472.2|4
1631035530000|2021-09-07 17:25:30|12486.3|12474.3|12485.4|12473.4|12486.3|12474.3|12484.2|12472.2|7
1631035540000|2021-09-07 17:25:40|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|12484.2|12472.2|5
1631035550000|2021-09-07 17:25:50|12486.3|12474.3|12484.2|12472.2|12486.3|12474.3|12484.2|12472.2|6
1631035560000|2021-09-07 17:26:00|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|9
1631035570000|2021-09-07 17:26:10|12485.1|12473.1|12485.1|12473.1|12485.1|12473.1|12485.1|12473.1|20
1631035580000|2021-09-07 17:26:20|12486.3|12474.3|12485.3|12473.3|12486.3|12474.3|12484.2|12472.2|28
1631035590000|2021-09-07 17:26:30|12486.3|12474.3|12486.3|12474.3|12486.3|12474.3|12486.3|12474.3|3
1631035600000|2021-09-07 17:26:40|12485.3|12473.3|12483.6|12471.6|12485.3|12473.3|12482.6|12470.6|14
1631035610000|2021-09-07 17:26:50|12483.8|12471.8|12484|12472|12484|12472|12482.6|12470.6|16
1631035620000|2021-09-07 17:27:00|12483.8|12471.8|12485.1|12473.1|12485.1|12473.1|12483.8|12471.8|4
1631035630000|2021-09-07 17:27:10|12485.3|12473.3|12491|12479|12491|12479|12485.3|12473.3|4
1631035640000|2021-09-07 17:27:20|12491.1|12479.1|12489.9|12477.9|12491.1|12479.1|12488.5|12476.5|11
1631035650000|2021-09-07 17:27:30|12488.6|12476.6|12497|12485|12498.1|12486.1|12488.6|12476.6|33
1631035660000|2021-09-07 17:27:40|12493.1|12481.1|12495.6|12483.6|12495.6|12483.6|12493.1|12481.1|10
1631035670000|2021-09-07 17:27:50|12495.8|12483.8|12496.8|12484.8|12498.1|12486.1|12495.6|12483.6|25
1631035680000|2021-09-07 17:28:00|12495.6|12483.6|12496.8|12484.8|12496.8|12484.8|12495.6|12483.6|6
1631035690000|2021-09-07 17:28:10|12495.8|12483.8|12496.8|12484.8|12498.1|12486.1|12495.8|12483.8|5
1631035700000|2021-09-07 17:28:20|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|0
1631035710000|2021-09-07 17:28:30|12497|12485|12500.2|12488.2|12500.2|12488.2|12496.8|12484.8|32
1631035730000|2021-09-07 17:28:50|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|3
1631035740000|2021-09-07 17:29:00|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|12500.2|12488.2|1
1631035750000|2021-09-07 17:29:10|||||||||5
1631035760000|2021-09-07 17:29:20|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|1
1631035770000|2021-09-07 17:29:30|12497.7|12485.7|12494.2|12482.2|12497.7|12485.7|12492.9|12480.9|13
1631035780000|2021-09-07 17:29:40|12494|12482|12492.9|12480.9|12494|12482|12492.9|12480.9|0
1631035790000|2021-09-07 17:29:50|12494|12482|12495.4|12483.4|12495.4|12483.4|12494|12482|13
1631035800000|2021-09-07 17:30:00|12495.2|12483.2|12492.9|12480.9|12495.2|12483.2|12492.9|12480.9|4
1631035810000|2021-09-07 17:30:10|12493.1|12481.1|12490.8|12478.8|12493.1|12481.1|12490.6|12478.6|3
1631035820000|2021-09-07 17:30:20|12490.6|12478.6|12489.5|12477.5|12490.6|12478.6|12489.5|12477.5|2
1631035830000|2021-09-07 17:30:30|12489.4|12477.4|12488.3|12476.3|12489.4|12477.4|12488.3|12476.3|1
1631035840000|2021-09-07 17:30:40|||||||||1
1631035850000|2021-09-07 17:30:50|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|1
1631035860000|2021-09-07 17:31:00|12489.4|12477.4|12488.1|12476.1|12489.4|12477.4|12488.1|12476.1|1
1631035870000|2021-09-07 17:31:10|12489|12477|12487.9|12475.9|12489|12477|12487.9|12475.9|8
1631035880000|2021-09-07 17:31:20|12488.1|12476.1|12485.6|12473.6|12488.1|12476.1|12485.6|12473.6|13
1631035890000|2021-09-07 17:31:30|12488.1|12476.1|12486.9|12474.9|12488.1|12476.1|12485.8|12473.8|16
1631035900000|2021-09-07 17:31:40|12485.8|12473.8|12488.1|12476.1|12488.1|12476.1|12485.8|12473.8|4
1631035910000|2021-09-07 17:31:50|12490.4|12478.4|12487.9|12475.9|12490.4|12478.4|12487.9|12475.9|10
1631035930000|2021-09-07 17:32:10|12488.1|12476.1|12486.9|12474.9|12488.1|12476.1|12486.9|12474.9|5
1631035940000|2021-09-07 17:32:20|12485.8|12473.8|12485.6|12473.6|12486.9|12474.9|12485.6|12473.6|5
1631035950000|2021-09-07 17:32:30|12485.8|12473.8|12485.6|12473.6|12485.8|12473.8|12485.6|12473.6|0
1631035960000|2021-09-07 17:32:40|12483.3|12471.3|12484.4|12472.4|12484.4|12472.4|12483.3|12471.3|8
1631035970000|2021-09-07 17:32:50|12483.3|12471.3|12483.1|12471.1|12484.4|12472.4|12483.1|12471.1|4
1631035980000|2021-09-07 17:33:00|12482.1|12470.1|12480.8|12468.8|12482.1|12470.1|12480.6|12468.6|15
1631035990000|2021-09-07 17:33:10|12480.6|12468.6|12483.1|12471.1|12483.1|12471.1|12480.6|12468.6|1
1631036000000|2021-09-07 17:33:20|||||||||3
1631036010000|2021-09-07 17:33:30|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|5
1631036020000|2021-09-07 17:33:40|12482.1|12470.1|12483.1|12471.1|12483.1|12471.1|12482.1|12470.1|1
1631036030000|2021-09-07 17:33:50|12483.3|12471.3|12484.6|12472.6|12484.6|12472.6|12483.3|12471.3|12
1631036040000|2021-09-07 17:34:00|12483.5|12471.5|12483.1|12471.1|12485.6|12473.6|12483.1|12471.1|2
1631036050000|2021-09-07 17:34:10|12484.6|12472.6|12483.5|12471.5|12484.6|12472.6|12483.5|12471.5|2
1631036060000|2021-09-07 17:34:20|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|1
1631036070000|2021-09-07 17:34:30|12481|12469|12481|12469|12481|12469|12481|12469|20
1631036080000|2021-09-07 17:34:40|12482.3|12470.3|12481|12469|12482.3|12470.3|12481|12469|3
1631036090000|2021-09-07 17:34:50|||||||||19
1631036100000|2021-09-07 17:35:00|12483.1|12471.1|12482.1|12470.1|12483.1|12471.1|12481|12469|13
1631036110000|2021-09-07 17:35:10|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1631036120000|2021-09-07 17:35:20|||||||||1
1631036130000|2021-09-07 17:35:30|||||||||1
1631036160000|2021-09-07 17:36:00|12482.1|12470.1|12481|12469|12482.1|12470.1|12480.8|12468.8|2
1631036170000|2021-09-07 17:36:10|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|0
1631036180000|2021-09-07 17:36:20|||||||||1
1631036190000|2021-09-07 17:36:30|||||||||6
1631036200000|2021-09-07 17:36:40|12481|12469|12483.2|12471.2|12483.2|12471.2|12481|12469|35
1631036250000|2021-09-07 17:37:30|||||||||1
1631036280000|2021-09-07 17:38:00|12481|12469|12481|12469|12481|12469|12480.8|12468.8|3
1631036290000|2021-09-07 17:38:10|||||||||3
1631036300000|2021-09-07 17:38:20|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|1
1631036310000|2021-09-07 17:38:30|12481|12469|12481|12469|12481|12469|12481|12469|0
1631036330000|2021-09-07 17:38:50|12483.5|12471.5|12482.3|12470.3|12483.5|12471.5|12482.3|12470.3|6
1631036340000|2021-09-07 17:39:00|12481.2|12469.2|12481|12469|12481.2|12469.2|12481|12469|5
1631036350000|2021-09-07 17:39:10|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|29
1631036360000|2021-09-07 17:39:20|12481|12469|12481|12469|12481|12469|12481|12469|2
1631036370000|2021-09-07 17:39:30|12482.3|12470.3|12482.3|12470.3|12482.3|12470.3|12482.3|12470.3|6
1631036380000|2021-09-07 17:39:40|12483.4|12471.4|12483.4|12471.4|12483.4|12471.4|12483.4|12471.4|8
1631036390000|2021-09-07 17:39:50|12482.3|12470.3|12483.5|12471.5|12483.5|12471.5|12482.3|12470.3|1
1631036400000|2021-09-07 17:40:00|12481|12469|12481.2|12469.2|12483.4|12471.4|12481|12469|10
1631036410000|2021-09-07 17:40:10|12481.4|12469.4|12481.2|12469.2|12481.4|12469.4|12481.2|12469.2|0
1631036420000|2021-09-07 17:40:20|12480|12468|12481.2|12469.2|12481.2|12469.2|12480|12468|7
1631036430000|2021-09-07 17:40:30|12482.5|12470.5|12483.5|12471.5|12483.5|12471.5|12482.5|12470.5|12
1631036440000|2021-09-07 17:40:40|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|2
1631036460000|2021-09-07 17:41:00|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|3
1631036470000|2021-09-07 17:41:10|12481.1|12469.1|12481.4|12469.4|12481.4|12469.4|12481.1|12469.1|1
1631036480000|2021-09-07 17:41:20|||||||||2
1631036490000|2021-09-07 17:41:30|12483.6|12471.6|12481.2|12469.2|12483.6|12471.6|12481.2|12469.2|32
1631036500000|2021-09-07 17:41:40|12482.5|12470.5|12482.7|12470.7|12482.7|12470.7|12482.5|12470.5|8
1631036510000|2021-09-07 17:41:50|12482.9|12470.9|12482.7|12470.7|12482.9|12470.9|12482.7|12470.7|3
1631036520000|2021-09-07 17:42:00|12483.7|12471.7|12483.9|12471.9|12483.9|12471.9|12483.7|12471.7|0
1631036530000|2021-09-07 17:42:10|12483.7|12471.7|12482.7|12470.7|12483.7|12471.7|12482.7|12470.7|6
1631036540000|2021-09-07 17:42:20|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|3
1631036550000|2021-09-07 17:42:30|12481.6|12469.6|12482.9|12470.9|12482.9|12470.9|12481.6|12469.6|10
1631036560000|2021-09-07 17:42:40|12483.9|12471.9|12484.1|12472.1|12484.3|12472.3|12483.9|12471.9|5
1631036570000|2021-09-07 17:42:50|12476.8|12464.8|12470.1|12458.1|12476.8|12464.8|12470.1|12458.1|35
1631036580000|2021-09-07 17:43:00|12469.9|12457.9|12466.3|12454.3|12469.9|12457.9|12466.3|12454.3|22
1631036590000|2021-09-07 17:43:10|12466.5|12454.5|12465.4|12453.4|12466.5|12454.5|12465.2|12453.2|18
1631036600000|2021-09-07 17:43:20|12465.2|12453.2|12465.4|12453.4|12465.4|12453.4|12465.2|12453.2|3
1631036610000|2021-09-07 17:43:30|12467.6|12455.6|12467.7|12455.7|12467.9|12455.9|12467.6|12455.6|19
1631036620000|2021-09-07 17:43:40|12466.7|12454.7|12467.9|12455.9|12467.9|12455.9|12466.7|12454.7|2
1631036640000|2021-09-07 17:44:00|||||||||1
1631036650000|2021-09-07 17:44:10|||||||||2
1631036660000|2021-09-07 17:44:20|12467.7|12455.7|12470.1|12458.1|12470.1|12458.1|12467.7|12455.7|4
1631036670000|2021-09-07 17:44:30|12470.3|12458.3|12470.3|12458.3|12470.3|12458.3|12470.3|12458.3|14
1631036680000|2021-09-07 17:44:40|12470.1|12458.1|12470.3|12458.3|12470.3|12458.3|12470.1|12458.1|1
1631036690000|2021-09-07 17:44:50|12470.4|12458.4|12471.5|12459.5|12471.5|12459.5|12470.4|12458.4|33
1631036700000|2021-09-07 17:45:00|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|12470.4|12458.4|13
1631036710000|2021-09-07 17:45:10|||||||||1
1631036730000|2021-09-07 17:45:30|||||||||4
1631036740000|2021-09-07 17:45:40|12475.1|12463.1|12472.6|12460.6|12475.1|12463.1|12472.6|12460.6|19
1631036750000|2021-09-07 17:45:50|12472.8|12460.8|12472.6|12460.6|12472.8|12460.8|12472.6|12460.6|7
1631036760000|2021-09-07 17:46:00|12472.8|12460.8|12474|12462|12475.1|12463.1|12472.8|12460.8|7
1631036770000|2021-09-07 17:46:10|12475.1|12463.1|12474|12462|12475.1|12463.1|12472.8|12460.8|19
1631036780000|2021-09-07 17:46:20|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|0
1631036790000|2021-09-07 17:46:30|12474|12462|12473.8|12461.8|12474|12462|12472.6|12460.6|28
1631036800000|2021-09-07 17:46:40|12473.6|12461.6|12472.6|12460.6|12473.6|12461.6|12472.6|12460.6|0
1631036810000|2021-09-07 17:46:50|12472.8|12460.8|12472.8|12460.8|12472.8|12460.8|12472.6|12460.6|3
1631036820000|2021-09-07 17:47:00|12473|12461|12473|12461|12473|12461|12473|12461|0
1631036840000|2021-09-07 17:47:20|12472.8|12460.8|12472.8|12460.8|12472.8|12460.8|12470.3|12458.3|14
1631036850000|2021-09-07 17:47:30|12473|12461|12475.1|12463.1|12475.1|12463.1|12473|12461|11
1631036860000|2021-09-07 17:47:40|||||||||2
1631036870000|2021-09-07 17:47:50|12476.2|12464.2|12475.1|12463.1|12476.2|12464.2|12475.1|12463.1|10
1631036880000|2021-09-07 17:48:00|||||||||1
1631036890000|2021-09-07 17:48:10|12477.2|12465.2|12479.7|12467.7|12479.7|12467.7|12477.2|12465.2|27
1631036900000|2021-09-07 17:48:20|12479.9|12467.9|12479.9|12467.9|12479.9|12467.9|12479.9|12467.9|2
1631036910000|2021-09-07 17:48:30|12484.3|12472.3|12487.2|12475.2|12487.2|12475.2|12484.3|12472.3|22
1631036920000|2021-09-07 17:48:40|12489.3|12477.3|12483.1|12471.1|12489.3|12477.3|12483.1|12471.1|18
1631036930000|2021-09-07 17:48:50|12484.4|12472.4|12484.5|12472.5|12484.5|12472.5|12484.4|12472.4|2
1631036940000|2021-09-07 17:49:00|12484.4|12472.4|12484.5|12472.5|12484.7|12472.7|12482.2|12470.2|10
1631036950000|2021-09-07 17:49:10|12484.4|12472.4|12482.2|12470.2|12484.4|12472.4|12482.2|12470.2|5
1631036960000|2021-09-07 17:49:20|||||||||8
1631036990000|2021-09-07 17:49:50|12479.5|12467.5|12476.9|12464.9|12479.5|12467.5|12476.9|12464.9|4
1631037000000|2021-09-07 17:50:00|12474.5|12462.5|12474.5|12462.5|12474.5|12462.5|12474.5|12462.5|7
1631037010000|2021-09-07 17:50:10|12474.4|12462.4|12474.5|12462.5|12474.5|12462.5|12474.4|12462.4|21
1631037020000|2021-09-07 17:50:20|12475.8|12463.8|12477|12465|12477|12465|12475.6|12463.6|8
1631037050000|2021-09-07 17:50:50|12477.1|12465.1|12477.1|12465.1|12477.1|12465.1|12477.1|12465.1|0
1631037060000|2021-09-07 17:51:00|12479.4|12467.4|12479.4|12467.4|12479.4|12467.4|12479.4|12467.4|4
1631037070000|2021-09-07 17:51:10|||||||||5
1631037080000|2021-09-07 17:51:20|||||||||8
1631037090000|2021-09-07 17:51:30|12482.7|12470.7|12481.7|12469.7|12483.8|12471.8|12481.7|12469.7|10
1631037100000|2021-09-07 17:51:40|12481.5|12469.5|12481.7|12469.7|12481.7|12469.7|12481.5|12469.5|2
1631037110000|2021-09-07 17:51:50|12481.5|12469.5|12481.5|12469.5|12481.7|12469.7|12481.5|12469.5|0
1631037120000|2021-09-07 17:52:00|12481.3|12469.3|12481.5|12469.5|12481.5|12469.5|12481.3|12469.3|1
1631037130000|2021-09-07 17:52:10|12481.1|12469.1|12481.1|12469.1|12481.1|12469.1|12481.1|12469.1|4
1631037140000|2021-09-07 17:52:20|12480.1|12468.1|12479|12467|12481.1|12469.1|12479|12467|7
1631037150000|2021-09-07 17:52:30|12481.1|12469.1|12481.1|12469.1|12481.3|12469.3|12481.1|12469.1|4
1631037170000|2021-09-07 17:52:50|12479|12467|12479.4|12467.4|12479.4|12467.4|12479|12467|7
1631037180000|2021-09-07 17:53:00|12479|12467|12479|12467|12479.2|12467.2|12479|12467|1
1631037200000|2021-09-07 17:53:20|12476.9|12464.9|12479|12467|12479|12467|12476.9|12464.9|18
1631037230000|2021-09-07 17:53:50|12476.9|12464.9|12479.6|12467.6|12479.6|12467.6|12476.9|12464.9|9
1631037240000|2021-09-07 17:54:00|12479.4|12467.4|12479.6|12467.6|12479.6|12467.6|12476.9|12464.9|7
1631037250000|2021-09-07 17:54:10|12481.9|12469.9|12482.1|12470.1|12482.1|12470.1|12481.9|12469.9|4
1631037260000|2021-09-07 17:54:20|12481.9|12469.9|12482.1|12470.1|12482.3|12470.3|12481.9|12469.9|2
1631037270000|2021-09-07 17:54:30|||||||||2
1631037280000|2021-09-07 17:54:40|12482.3|12470.3|12482.1|12470.1|12482.3|12470.3|12482.1|12470.1|7
1631037290000|2021-09-07 17:54:50|12481.9|12469.9|12482.1|12470.1|12482.1|12470.1|12481.9|12469.9|0
1631037300000|2021-09-07 17:55:00|12479.8|12467.8|12477.1|12465.1|12479.8|12467.8|12477.1|12465.1|19
1631037310000|2021-09-07 17:55:10|12477.3|12465.3|12477.5|12465.5|12477.6|12465.6|12477.3|12465.3|8
1631037320000|2021-09-07 17:55:20|12477.3|12465.3|12477.5|12465.5|12477.5|12465.5|12477.3|12465.3|5
1631037330000|2021-09-07 17:55:30|12475|12463|12472.6|12460.6|12475|12463|12472.6|12460.6|59
1631037340000|2021-09-07 17:55:40|12470.1|12458.1|12469.1|12457.1|12470.1|12458.1|12469.1|12457.1|23
1631037350000|2021-09-07 17:55:50|12468|12456|12468|12456|12468|12456|12468|12456|11
1631037360000|2021-09-07 17:56:00|12465.3|12453.3|12465.5|12453.5|12467.6|12455.6|12465.3|12453.3|17
1631037370000|2021-09-07 17:56:10|12465.1|12453.1|12465.1|12453.1|12465.1|12453.1|12465.1|12453.1|13
1631037380000|2021-09-07 17:56:20|12466.6|12454.6|12466.6|12454.6|12466.6|12454.6|12465.5|12453.5|42
1631037390000|2021-09-07 17:56:30|||||||||2
1631037400000|2021-09-07 17:56:40|12467.6|12455.6|12465.5|12453.5|12468|12456|12465.5|12453.5|20
1631037410000|2021-09-07 17:56:50|12466.8|12454.8|12466.8|12454.8|12467.8|12455.8|12466.8|12454.8|24
1631037420000|2021-09-07 17:57:00|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12465.3|12453.3|41
1631037430000|2021-09-07 17:57:10|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.5|12453.5|2
1631037440000|2021-09-07 17:57:20|12465.5|12453.5|12465.9|12453.9|12465.9|12453.9|12465.5|12453.5|29
1631037450000|2021-09-07 17:57:30|||||||||11
1631037460000|2021-09-07 17:57:40|12467.2|12455.2|12465.9|12453.9|12467.2|12455.2|12465.9|12453.9|13
1631037470000|2021-09-07 17:57:50|12466.1|12454.1|12465.9|12453.9|12466.1|12454.1|12465.9|12453.9|9
1631037480000|2021-09-07 17:58:00|||||||||20
1631037490000|2021-09-07 17:58:10|||||||||15
1631037500000|2021-09-07 17:58:20|12466.1|12454.1|12465.9|12453.9|12468.4|12456.4|12465.9|12453.9|35
1631037510000|2021-09-07 17:58:30|12467|12455|12470.5|12458.5|12470.5|12458.5|12467|12455|48
1631037520000|2021-09-07 17:58:40|12468.4|12456.4|12468.4|12456.4|12470.5|12458.5|12468.4|12456.4|27
1631037530000|2021-09-07 17:58:50|12469.5|12457.5|12470.5|12458.5|12470.5|12458.5|12468.4|12456.4|26
1631037540000|2021-09-07 17:59:00|12469.5|12457.5|12470.5|12458.5|12470.5|12458.5|12468|12456|54
1631037550000|2021-09-07 17:59:10|12469.5|12457.5|12470.5|12458.5|12470.5|12458.5|12468|12456|31
1631037560000|2021-09-07 17:59:20|||||||||13
1631037570000|2021-09-07 17:59:30|12468|12456|12468.7|12456.7|12469.1|12457.1|12466.9|12454.9|190
1631037580000|2021-09-07 17:59:40|12466.6|12454.6|12466.2|12454.2|12467.6|12455.6|12466.2|12454.2|151
1631037590000|2021-09-07 17:59:50|12466|12454|12468.9|12456.9|12469.1|12457.1|12465.8|12453.8|194
1631037600000|2021-09-07 18:00:00|12468.7|12456.7|12467.4|12455.4|12469.1|12457.1|12466.4|12454.4|88
1631037610000|2021-09-07 18:00:10|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12466.6|12454.6|34
1631037620000|2021-09-07 18:00:20|12468.9|12456.9|12469.1|12457.1|12471.2|12459.2|12468.7|12456.7|40
1631037630000|2021-09-07 18:00:30|12470.1|12458.1|12466.6|12454.6|12471.2|12459.2|12466.6|12454.6|31
1631037640000|2021-09-07 18:00:40|12467.6|12455.6|12468|12456|12469.1|12457.1|12467.6|12455.6|8
1631037650000|2021-09-07 18:00:50|12467.6|12455.6|12466.6|12454.6|12467.8|12455.8|12466.6|12454.6|12
1631037660000|2021-09-07 18:01:00|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|109
1631037670000|2021-09-07 18:01:10|12466.9|12454.9|12466.9|12454.9|12466.9|12454.9|12466.9|12454.9|9
1631037680000|2021-09-07 18:01:20|||||||||34
1631037690000|2021-09-07 18:01:30|||||||||6
1631037700000|2021-09-07 18:01:40|||||||||8
1631037710000|2021-09-07 18:01:50|12466.6|12454.6|12467.6|12455.6|12467.6|12455.6|12466.2|12454.2|38
1631037720000|2021-09-07 18:02:00|12466.2|12454.2|12467.4|12455.4|12467.4|12455.4|12466.2|12454.2|1
1631037730000|2021-09-07 18:02:10|12466.4|12454.4|12466.4|12454.4|12466.4|12454.4|12466.4|12454.4|23
1631037740000|2021-09-07 18:02:20|12468.7|12456.7|12468.9|12456.9|12468.9|12456.9|12467.6|12455.6|26
1631037750000|2021-09-07 18:02:30|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|0
1631037760000|2021-09-07 18:02:40|12467.6|12455.6|12467.5|12455.5|12468.7|12456.7|12467.5|12455.5|29
1631037770000|2021-09-07 18:02:50|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|0
1631037780000|2021-09-07 18:03:00|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|41
1631037790000|2021-09-07 18:03:10|12470.6|12458.6|12469.6|12457.6|12470.6|12458.6|12468.5|12456.5|31
1631037800000|2021-09-07 18:03:20|12468.5|12456.5|12468.3|12456.3|12469.6|12457.6|12468.3|12456.3|31
1631037810000|2021-09-07 18:03:30|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|36
1631037820000|2021-09-07 18:03:40|12466.2|12454.2|12465.8|12453.8|12466.2|12454.2|12465.8|12453.8|2
1631037830000|2021-09-07 18:03:50|12468|12456|12465.8|12453.8|12468|12456|12465.8|12453.8|29
1631037840000|2021-09-07 18:04:00|||||||||15
1631037860000|2021-09-07 18:04:20|12463.7|12451.7|12463.7|12451.7|12463.7|12451.7|12463.7|12451.7|5
1631037870000|2021-09-07 18:04:30|||||||||5
1631037880000|2021-09-07 18:04:40|||||||||15
1631037890000|2021-09-07 18:04:50|12464.8|12452.8|12464.1|12452.1|12467.5|12455.5|12461.8|12449.8|32
1631107800000|2021-09-08 13:30:00|12497.6|12485.6|12512.4|12500.4|12515.1|12503.1|12497.3|12485.3|208
1631107810000|2021-09-08 13:30:10|12502.6|12482.6|12508.9|12496.9|12508.9|12496.9|12500.9|12482.6|108
1631107820000|2021-09-08 13:30:20|12512.2|12500.2|12513.4|12501.4|12517.2|12505.2|12509.9|12497.9|85
1631107830000|2021-09-08 13:30:30|12511.4|12499.4|12519.7|12507.7|12520.9|12508.9|12511.4|12499.4|90
1631107840000|2021-09-08 13:30:40|12518.7|12506.7|12515.1|12503.1|12520.9|12508.9|12515.1|12503.1|17
1631107850000|2021-09-08 13:30:50|12516.4|12504.4|12518|12506|12521.4|12509.4|12515.3|12503.3|51
1631107860000|2021-09-08 13:31:00|12520.1|12508.1|12523.9|12511.9|12526.6|12514.6|12520.1|12508.1|46
1631107870000|2021-09-08 13:31:10|12523|12511|12522.2|12510.2|12525.1|12513.1|12518.9|12506.9|75
1631107880000|2021-09-08 13:31:20|12523.2|12511.2|12530.3|12518.3|12530.3|12518.3|12521|12509|35
1631107890000|2021-09-08 13:31:30|12529.3|12517.3|12536|12524|12536.4|12524.4|12529.1|12517.1|53
1631107900000|2021-09-08 13:31:40|12534.9|12522.9|12531|12519|12534.9|12522.9|12528.7|12516.7|58
1631107910000|2021-09-08 13:31:50|12532|12520|12540.5|12528.5|12545.5|12533.5|12532|12520|76
1631107920000|2021-09-08 13:32:00|12542|12530|12538|12526|12542|12530|12534.3|12522.3|71
1631107930000|2021-09-08 13:32:10|12539.3|12527.3|12534.3|12522.3|12539.3|12527.3|12534.3|12522.3|25
1631107940000|2021-09-08 13:32:20|12535.3|12523.3|12539.3|12527.3|12539.3|12527.3|12535.3|12523.3|11
1631107950000|2021-09-08 13:32:30|12538.3|12526.3|12537|12525|12538.3|12526.3|12537|12525|11
1631107960000|2021-09-08 13:32:40|12539.3|12527.3|12534.7|12522.7|12539.7|12527.7|12533.7|12521.7|39
1631107970000|2021-09-08 13:32:50|12537.4|12525.4|12537.2|12525.2|12537.4|12525.4|12537.2|12525.2|17
1631107980000|2021-09-08 13:33:00|12539.7|12527.7|12539.7|12527.7|12541.8|12529.8|12539.7|12527.7|27
1631107990000|2021-09-08 13:33:10|12539.5|12527.5|12538.3|12526.3|12539.7|12527.7|12537|12525|26
1631108000000|2021-09-08 13:33:20|12539.3|12527.3|12534.9|12522.9|12542.2|12530.2|12533.7|12521.7|77
1631108010000|2021-09-08 13:33:30|12534.7|12522.7|12529.7|12517.7|12534.7|12522.7|12529.7|12517.7|29
1631108020000|2021-09-08 13:33:40|12524.3|12512.3|12519.3|12507.3|12524.3|12512.3|12516.8|12504.8|90
1631108030000|2021-09-08 13:33:50|12518.3|12506.3|12519.3|12507.3|12519.3|12507.3|12518.1|12506.1|13
1631108040000|2021-09-08 13:34:00|12514.5|12502.5|12516.8|12504.8|12521.8|12509.8|12514.5|12502.5|41
1631108050000|2021-09-08 13:34:10|12517.9|12505.9|12508.5|12496.5|12517.9|12505.9|12508.5|12496.5|44
1631108060000|2021-09-08 13:34:20|12509.5|12497.5|12508.5|12496.5|12509.5|12497.5|12507.2|12495.2|11
1631108070000|2021-09-08 13:34:30|12509.7|12497.7|12508.7|12496.7|12512.4|12500.4|12508.7|12496.7|25
1631108080000|2021-09-08 13:34:40|12507.6|12495.6|12512.2|12500.2|12513.5|12501.5|12507.6|12495.6|40
1631108090000|2021-09-08 13:34:50|12508.9|12496.9|12511|12499|12512.6|12500.6|12508.7|12496.7|52
1631108100000|2021-09-08 13:35:00|12511.2|12499.2|12509.9|12497.9|12512.2|12500.2|12509.9|12497.9|9
1631108110000|2021-09-08 13:35:10|12509.7|12497.7|12513|12501|12513|12501|12507.8|12495.8|26
1631108120000|2021-09-08 13:35:20|12514.3|12502.3|12509.3|12497.3|12515.5|12503.5|12509.1|12497.1|21
1631108130000|2021-09-08 13:35:30|12507|12495|12506|12494|12509.5|12497.5|12505.7|12493.7|29
1631108140000|2021-09-08 13:35:40|12507|12495|12509.5|12497.5|12509.5|12497.5|12507|12495|8
1631108150000|2021-09-08 13:35:50|12510.5|12498.5|12514.3|12502.3|12514.5|12502.5|12510.5|12498.5|15
1631108160000|2021-09-08 13:36:00|12517|12505|12522|12510|12522|12510|12515.5|12503.5|40
1631108170000|2021-09-08 13:36:10|12521|12509|12534.3|12522.3|12534.3|12522.3|12520.8|12508.8|57
1631108180000|2021-09-08 13:36:20|12532.2|12520.2|12534.5|12522.5|12534.7|12522.7|12532.2|12520.2|55
1631108190000|2021-09-08 13:36:30|12534.3|12522.3|12532.6|12520.6|12534.3|12522.3|12531.3|12519.3|31
1631108200000|2021-09-08 13:36:40|12532.4|12520.4|12532.2|12520.2|12532.4|12520.4|12531.1|12519.1|20
1631108210000|2021-09-08 13:36:50|12530.1|12518.1|12525.9|12513.9|12532.2|12520.2|12525.9|12513.9|49
1631108220000|2021-09-08 13:37:00|12527.2|12515.2|12534.3|12522.3|12534.3|12522.3|12527|12515|30
1631108230000|2021-09-08 13:37:10|12534.1|12522.1|12544.3|12532.3|12545.3|12533.3|12534.1|12522.1|44
1631108240000|2021-09-08 13:37:20|12544.1|12532.1|12537.6|12525.6|12544.1|12532.1|12537.6|12525.6|31
1631108250000|2021-09-08 13:37:30|12543.5|12531.5|12545.4|12533.4|12545.8|12533.8|12543.3|12531.3|51
1631108260000|2021-09-08 13:37:40|12543.1|12531.1|12539.5|12527.5|12544.1|12532.1|12539.5|12527.5|27
1631108270000|2021-09-08 13:37:50|12538.5|12526.5|12538.5|12526.5|12539.5|12527.5|12538.5|12526.5|23
1631108280000|2021-09-08 13:38:00|12541.6|12529.6|12535.8|12523.8|12541.6|12529.6|12535.8|12523.8|16
1631108290000|2021-09-08 13:38:10|12533.1|12521.1|12531.8|12519.8|12533.1|12521.1|12530.6|12518.6|14
1631108300000|2021-09-08 13:38:20|12532|12520|12529.3|12517.3|12535.8|12523.8|12528.1|12516.1|25
1631108310000|2021-09-08 13:38:30|12530.4|12518.4|12529.3|12517.3|12531.4|12519.4|12528.1|12516.1|10
1631108320000|2021-09-08 13:38:40|12530.4|12518.4|12535.4|12523.4|12535.8|12523.8|12530.4|12518.4|23
1631108330000|2021-09-08 13:38:50|12536.4|12524.4|12535.8|12523.8|12538.1|12526.1|12535.6|12523.6|22
1631108340000|2021-09-08 13:39:00|12536|12524|12529.7|12517.7|12536|12524|12528.3|12516.3|16
1631108350000|2021-09-08 13:39:10|12529.9|12517.9|12532.2|12520.2|12534.5|12522.5|12529.9|12517.9|21
1631108360000|2021-09-08 13:39:20|12533.5|12521.5|12528.1|12516.1|12533.5|12521.5|12527.9|12515.9|15
1631108370000|2021-09-08 13:39:30|12528.3|12516.3|12528.3|12516.3|12528.3|12516.3|12528.1|12516.1|9
1631108380000|2021-09-08 13:39:40|12529.3|12517.3|12532|12520|12532|12520|12528.1|12516.1|18
1631108390000|2021-09-08 13:39:50|12531|12519|12528.3|12516.3|12536|12524|12528.3|12516.3|23
1631108400000|2021-09-08 13:40:00|12525.6|12513.6|12528.1|12516.1|12528.1|12516.1|12524.3|12512.3|29
1631108410000|2021-09-08 13:40:10|12527.9|12515.9|12527.7|12515.7|12527.9|12515.9|12527.7|12515.7|9
1631108420000|2021-09-08 13:40:20|12527.5|12515.5|12537.5|12525.5|12537.5|12525.5|12527.5|12515.5|31
1631108430000|2021-09-08 13:40:30|12536.4|12524.4|12537.5|12525.5|12537.7|12525.7|12535|12523|7
1631108440000|2021-09-08 13:40:40|12537.3|12525.3|12537.9|12525.9|12542.5|12530.5|12535|12523|44
1631108450000|2021-09-08 13:40:50|12537.7|12525.7|12544.1|12532.1|12545.4|12533.4|12537.7|12525.7|12
1631108460000|2021-09-08 13:41:00|12542.9|12530.9|12545.6|12533.6|12545.6|12533.6|12540.4|12528.4|11
1631108470000|2021-09-08 13:41:10|12545.4|12533.4|12547.5|12535.5|12547.9|12535.9|12545.2|12533.2|9
1631108480000|2021-09-08 13:41:20|||||||||8
1631108490000|2021-09-08 13:41:30|12545|12533|12538.7|12526.7|12545|12533|12538.7|12526.7|13
1631108500000|2021-09-08 13:41:40|12538.9|12526.9|12537.7|12525.7|12542.3|12530.3|12537.7|12525.7|14
1631108510000|2021-09-08 13:41:50|12539.8|12527.8|12543.3|12531.3|12544.4|12532.4|12539.8|12527.8|17
1631108520000|2021-09-08 13:42:00|12541.9|12529.9|12542.1|12530.1|12544.4|12532.4|12539.8|12527.8|20
1631108530000|2021-09-08 13:42:10|12541|12529|12543.1|12531.1|12544.4|12532.4|12539.8|12527.8|20
1631108540000|2021-09-08 13:42:20|12544.2|12532.2|12544.4|12532.4|12544.4|12532.4|12544.2|12532.2|15
1631108550000|2021-09-08 13:42:30|12544.2|12532.2|12539.2|12527.2|12544.2|12532.2|12539.2|12527.2|10
1631108560000|2021-09-08 13:42:40|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|12535.4|12523.4|7
1631108570000|2021-09-08 13:42:50|12539.2|12527.2|12538.8|12526.8|12539.2|12527.2|12536.3|12524.3|13
1631108580000|2021-09-08 13:43:00|12539.4|12527.4|12539.4|12527.4|12539.8|12527.8|12539.4|12527.4|81
1631108590000|2021-09-08 13:43:10|12539.2|12527.2|12539.4|12527.4|12539.4|12527.4|12534.2|12522.2|13
1631108600000|2021-09-08 13:43:20|12539.2|12527.2|12540|12528|12540|12528|12536.9|12524.9|47
1631108610000|2021-09-08 13:43:30|12537.7|12525.7|12540.6|12528.6|12540.6|12528.6|12534.3|12522.3|36
1631108620000|2021-09-08 13:43:40|12539.5|12527.5|12540.6|12528.6|12541|12529|12539.5|12527.5|12
1631108630000|2021-09-08 13:43:50|12539.1|12527.1|12539.3|12527.3|12540.6|12528.6|12538.1|12526.1|13
1631108640000|2021-09-08 13:44:00|12540.4|12528.4|12540.8|12528.8|12541|12529|12537.9|12525.9|25
1631108650000|2021-09-08 13:44:10|12540.6|12528.6|12539.4|12527.4|12540.6|12528.6|12538.9|12526.9|13
1631108660000|2021-09-08 13:44:20|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12539.1|12527.1|1
1631108670000|2021-09-08 13:44:30|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|12537.9|12525.9|74
1631108680000|2021-09-08 13:44:40|12540.4|12528.4|12537.9|12525.9|12540.6|12528.6|12537.9|12525.9|20
1631108690000|2021-09-08 13:44:50|12539.1|12527.1|12538.9|12526.9|12540.2|12528.2|12538.9|12526.9|5
1631108700000|2021-09-08 13:45:00|12535.2|12523.2|12538.1|12526.1|12540.4|12528.4|12530.2|12518.2|40
1631108710000|2021-09-08 13:45:10|12537.7|12525.7|12540.4|12528.4|12540.4|12528.4|12537.7|12525.7|3
1631108720000|2021-09-08 13:45:20|12544.4|12532.4|12543.3|12531.3|12545.6|12533.6|12542.9|12530.9|10
1631108730000|2021-09-08 13:45:30|12542.9|12530.9|12543.1|12531.1|12545.4|12533.4|12542.9|12530.9|6
1631108740000|2021-09-08 13:45:40|12542.9|12530.9|12547.3|12535.3|12547.3|12535.3|12541.9|12529.9|95
1631108750000|2021-09-08 13:45:50|12546.2|12534.2|12542.9|12530.9|12548.3|12536.3|12542.9|12530.9|13
1631108760000|2021-09-08 13:46:00|12544|12532|12542.7|12530.7|12545|12533|12540.6|12528.6|19
1631108770000|2021-09-08 13:46:10|12543.8|12531.8|12545.2|12533.2|12546.3|12534.3|12542.7|12530.7|15
1631108780000|2021-09-08 13:46:20|12545|12533|12542.7|12530.7|12547.3|12535.3|12541.3|12529.3|32
1631108790000|2021-09-08 13:46:30|12541.7|12529.7|12534.8|12522.8|12543.8|12531.8|12534.8|12522.8|19
1631108800000|2021-09-08 13:46:40|12533.8|12521.8|12532.9|12520.9|12534.8|12522.8|12532.3|12520.3|26
1631108810000|2021-09-08 13:46:50|12531.9|12519.9|12529.8|12517.8|12531.9|12519.9|12529.8|12517.8|11
1631108820000|2021-09-08 13:47:00|12528.8|12516.8|12529.8|12517.8|12529.8|12517.8|12528.8|12516.8|24
1631108830000|2021-09-08 13:47:10|12526.9|12514.9|12524.4|12512.4|12526.9|12514.9|12524.4|12512.4|15
1631108840000|2021-09-08 13:47:20|12521.9|12509.9|12521.7|12509.7|12524.2|12512.2|12521.7|12509.7|13
1631108850000|2021-09-08 13:47:30|12521.5|12509.5|12524.2|12512.2|12526.5|12514.5|12521.5|12509.5|32
1631108860000|2021-09-08 13:47:40|12526.5|12514.5|12524|12512|12526.5|12514.5|12524|12512|5
1631108870000|2021-09-08 13:47:50|12522.7|12510.7|12521.7|12509.7|12522.7|12510.7|12521.5|12509.5|20
1631108880000|2021-09-08 13:48:00|12521.5|12509.5|12521.5|12509.5|12524|12512|12521.5|12509.5|21
1631108890000|2021-09-08 13:48:10|12522.7|12510.7|12522.5|12510.5|12522.7|12510.7|12522.5|12510.5|12
1631108900000|2021-09-08 13:48:20|12521.5|12509.5|12524|12512|12524|12512|12521.5|12509.5|19
1631108910000|2021-09-08 13:48:30|12524.2|12512.2|12523.8|12511.8|12524.4|12512.4|12523.8|12511.8|5
1631108920000|2021-09-08 13:48:40|12521.5|12509.5|12518.6|12506.6|12521.5|12509.5|12518.6|12506.6|6
1631108930000|2021-09-08 13:48:50|12520.7|12508.7|12519.6|12507.6|12520.7|12508.7|12519.6|12507.6|20
1631108940000|2021-09-08 13:49:00|12518.6|12506.6|12520.9|12508.9|12520.9|12508.9|12518.6|12506.6|9
1631108950000|2021-09-08 13:49:10|12519.8|12507.8|12520.7|12508.7|12520.9|12508.9|12518.6|12506.6|6
1631108960000|2021-09-08 13:49:20|12520.9|12508.9|12518.4|12506.4|12520.9|12508.9|12518.4|12506.4|10
1631108970000|2021-09-08 13:49:30|12518.6|12506.6|12520.9|12508.9|12521.1|12509.1|12518.6|12506.6|8
1631108980000|2021-09-08 13:49:40|12520.7|12508.7|12527.6|12515.6|12528.6|12516.6|12520.7|12508.7|9
1631108990000|2021-09-08 13:49:50|12526.5|12514.5|12527.6|12515.6|12528.6|12516.6|12524|12512|31
1631109000000|2021-09-08 13:50:00|12526.3|12514.3|12521.3|12509.3|12526.3|12514.3|12521.3|12509.3|7
1631109010000|2021-09-08 13:50:10|12521.1|12509.1|12520.5|12508.5|12521.1|12509.1|12519|12507|19
1631109020000|2021-09-08 13:50:20|12519.4|12507.4|12519.4|12507.4|12520.5|12508.5|12516.9|12504.9|6
1631109030000|2021-09-08 13:50:30|12518.4|12506.4|12516.7|12504.7|12519.4|12507.4|12516.7|12504.7|2
1631109040000|2021-09-08 13:50:40|12516.9|12504.9|12518|12506|12518|12506|12516.5|12504.5|22
1631109050000|2021-09-08 13:50:50|12517.8|12505.8|12519.4|12507.4|12519.4|12507.4|12516.7|12504.7|27
1631109060000|2021-09-08 13:51:00|12521.9|12509.9|12519.2|12507.2|12521.9|12509.9|12517.1|12505.1|13
1631109070000|2021-09-08 13:51:10|12519|12507|12519|12507|12519.4|12507.4|12519|12507|12
1631109080000|2021-09-08 13:51:20|12516.5|12504.5|12516.3|12504.3|12518.8|12506.8|12516.3|12504.3|10
1631109090000|2021-09-08 13:51:30|12514|12502|12506.5|12494.5|12514|12502|12506.5|12494.5|20
1631109100000|2021-09-08 13:51:40|12508.6|12496.6|12508.8|12496.8|12508.8|12496.8|12508.6|12496.6|13
1631109110000|2021-09-08 13:51:50|12506.5|12494.5|12508.6|12496.6|12510.1|12498.1|12506.3|12494.3|19
1631109120000|2021-09-08 13:52:00|12508.8|12496.8|12506.5|12494.5|12509|12497|12506.5|12494.5|5
1631109130000|2021-09-08 13:52:10|12506.3|12494.3|12502.6|12490.6|12506.3|12494.3|12502.6|12490.6|1
1631109140000|2021-09-08 13:52:20|12503.6|12491.6|12509|12497|12509|12497|12503.6|12491.6|13
1631109150000|2021-09-08 13:52:30|12506.5|12494.5|12506.1|12494.1|12506.5|12494.5|12504|12492|21
1631109160000|2021-09-08 13:52:40|12505.1|12493.1|12503.8|12491.8|12506.1|12494.1|12503.6|12491.6|22
1631109170000|2021-09-08 13:52:50|12504.9|12492.9|12504.9|12492.9|12506.1|12494.1|12503.8|12491.8|6
1631109180000|2021-09-08 13:53:00|12505.1|12493.1|12506.1|12494.1|12506.3|12494.3|12505.1|12493.1|4
1631109190000|2021-09-08 13:53:10|12506.3|12494.3|12507.6|12495.6|12509|12497|12506.3|12494.3|12
1631109200000|2021-09-08 13:53:20|12507.4|12495.4|12506.3|12494.3|12508.6|12496.6|12506.1|12494.1|17
1631109210000|2021-09-08 13:53:30|12507.4|12495.4|12507.4|12495.4|12508.6|12496.6|12507.4|12495.4|3
1631109220000|2021-09-08 13:53:40|12508.6|12496.6|12511.1|12499.1|12511.1|12499.1|12508.6|12496.6|14
1631109230000|2021-09-08 13:53:50|12510.1|12498.1|12508.6|12496.6|12511.1|12499.1|12508.6|12496.6|3
1631109240000|2021-09-08 13:54:00|12508.8|12496.8|12508.6|12496.6|12509|12497|12508.6|12496.6|0
1631109250000|2021-09-08 13:54:10|12506.3|12494.3|12504.9|12492.9|12506.3|12494.3|12504.9|12492.9|11
1631109260000|2021-09-08 13:54:20|12503.8|12491.8|12505.1|12493.1|12506.1|12494.1|12502.6|12490.6|7
1631109270000|2021-09-08 13:54:30|12504|12492|12504|12492|12504|12492|12504|12492|3
1631109280000|2021-09-08 13:54:40|12503.8|12491.8|12503.6|12491.6|12503.8|12491.8|12503.6|12491.6|2
1631109290000|2021-09-08 13:54:50|12503.8|12491.8|12505.1|12493.1|12506.1|12494.1|12503.8|12491.8|2
1631109300000|2021-09-08 13:55:00|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|0
1631109310000|2021-09-08 13:55:10|12501.5|12489.5|12501.7|12489.7|12501.7|12489.7|12501.5|12489.5|32
1631109320000|2021-09-08 13:55:20|12501.9|12489.9|12501.1|12489.1|12502.4|12490.4|12501.1|12489.1|14
1631109330000|2021-09-08 13:55:30|12502.4|12490.4|12501.1|12489.1|12502.4|12490.4|12501.1|12489.1|3
1631109340000|2021-09-08 13:55:40|12505.3|12493.3|12501.7|12489.7|12505.3|12493.3|12501.5|12489.5|17
1631109350000|2021-09-08 13:55:50|12502.8|12490.8|12500.3|12488.3|12502.8|12490.8|12499.2|12487.2|10
1631109360000|2021-09-08 13:56:00|12499.2|12487.2|12498|12486|12500.3|12488.3|12497.8|12485.8|12
1631109370000|2021-09-08 13:56:10|12499|12487|12502.1|12490.1|12503.2|12491.2|12499|12487|42
1631109380000|2021-09-08 13:56:20|12501.9|12489.9|12498.2|12486.2|12502.1|12490.1|12498.2|12486.2|6
1631109390000|2021-09-08 13:56:30|12500.7|12488.7|12504|12492|12504|12492|12500.7|12488.7|26
1631109400000|2021-09-08 13:56:40|12500.1|12488.1|12497.4|12485.4|12500.1|12488.1|12497.4|12485.4|29
1631109410000|2021-09-08 13:56:50|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|2
1631109420000|2021-09-08 13:57:00|12497.6|12485.6|12502.6|12490.6|12502.8|12490.8|12497.6|12485.6|13
1631109430000|2021-09-08 13:57:10|12503.8|12491.8|12502.4|12490.4|12504.9|12492.9|12501.1|12489.1|8
1631109440000|2021-09-08 13:57:20|12503.8|12491.8|12504.9|12492.9|12505.1|12493.1|12503.8|12491.8|10
1631109450000|2021-09-08 13:57:30|12502.8|12490.8|12508.2|12496.2|12509.3|12497.3|12502.8|12490.8|23
1631109460000|2021-09-08 13:57:40|12508.4|12496.4|12509.5|12497.5|12510.7|12498.7|12508.4|12496.4|10
1631109470000|2021-09-08 13:57:50|12507|12495|12508.2|12496.2|12508.2|12496.2|12507|12495|7
1631109480000|2021-09-08 13:58:00|12509.5|12497.5|12507|12495|12509.5|12497.5|12507|12495|3
1631109490000|2021-09-08 13:58:10|||||||||3
1631109500000|2021-09-08 13:58:20|12505.7|12493.7|12507|12495|12507|12495|12504.7|12492.7|18
1631109510000|2021-09-08 13:58:30|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|6
1631109520000|2021-09-08 13:58:40|12508|12496|12510.5|12498.5|12511.6|12499.6|12508|12496|3
1631109530000|2021-09-08 13:58:50|12513|12501|12516.6|12504.6|12516.6|12504.6|12513|12501|12
1631109540000|2021-09-08 13:59:00|12516.8|12504.8|12510.5|12498.5|12516.8|12504.8|12510.5|12498.5|5
1631109550000|2021-09-08 13:59:10|12509.3|12497.3|12509.3|12497.3|12509.5|12497.5|12509.3|12497.3|1
1631109560000|2021-09-08 13:59:20|12507|12495|12506.8|12494.8|12507|12495|12506.6|12494.6|4
1631109570000|2021-09-08 13:59:30|12507|12495|12508.2|12496.2|12509.3|12497.3|12507|12495|4
1631109580000|2021-09-08 13:59:40|12508|12496|12507.8|12495.8|12508|12496|12507.8|12495.8|4
1631109590000|2021-09-08 13:59:50|12506.8|12494.8|12505.3|12493.3|12506.8|12494.8|12505.3|12493.3|7
1631109600000|2021-09-08 14:00:00|12503|12491|12507|12495|12507|12495|12501.8|12489.8|34
1631109610000|2021-09-08 14:00:10|12505.7|12493.7|12504.5|12492.5|12505.7|12493.7|12504.5|12492.5|5
1631109620000|2021-09-08 14:00:20|12505.5|12493.5|12504.5|12492.5|12505.9|12493.9|12504.5|12492.5|0
1631109630000|2021-09-08 14:00:30|12502|12490|12502|12490|12502|12490|12502|12490|9
1631109640000|2021-09-08 14:00:40|12500.7|12488.7|12501.8|12489.8|12502|12490|12500.7|12488.7|14
1631109650000|2021-09-08 14:00:50|12502.8|12490.8|12509.5|12497.5|12509.7|12497.7|12501.8|12489.8|5
1631109660000|2021-09-08 14:01:00|12509.7|12497.7|12507|12495|12509.7|12497.7|12507|12495|16
1631109670000|2021-09-08 14:01:10|12505.7|12493.7|12506.8|12494.8|12507|12495|12505.7|12493.7|4
1631109680000|2021-09-08 14:01:20|12512|12500|12512.8|12500.8|12514.1|12502.1|12511.6|12499.6|21
1631109690000|2021-09-08 14:01:30|12511.6|12499.6|12512.8|12500.8|12514.1|12502.1|12511.6|12499.6|26
1631109700000|2021-09-08 14:01:40|12512.6|12500.6|12508.7|12496.7|12512.6|12500.6|12508.7|12496.7|10
1631109710000|2021-09-08 14:01:50|12507.4|12495.4|12511.2|12499.2|12511.2|12499.2|12506.4|12494.4|10
1631109720000|2021-09-08 14:02:00|12510.1|12498.1|12509.1|12497.1|12510.1|12498.1|12507.4|12495.4|8
1631109730000|2021-09-08 14:02:10|12511.2|12499.2|12516.4|12504.4|12516.4|12504.4|12511.2|12499.2|16
1631109740000|2021-09-08 14:02:20|12516.2|12504.2|12515.3|12503.3|12516.4|12504.4|12515.3|12503.3|3
1631109750000|2021-09-08 14:02:30|12516.4|12504.4|12513.9|12501.9|12516.4|12504.4|12513.9|12501.9|12
1631109760000|2021-09-08 14:02:40|12515.1|12503.1|12518.7|12506.7|12518.7|12506.7|12515.1|12503.1|8
1631109770000|2021-09-08 14:02:50|12516.2|12504.2|12513.9|12501.9|12516.2|12504.2|12513.9|12501.9|12
1631109780000|2021-09-08 14:03:00|12513.7|12501.7|12516|12504|12517.2|12505.2|12512.6|12500.6|10
1631109790000|2021-09-08 14:03:10|12514.7|12502.7|12515.8|12503.8|12518.3|12506.3|12514.7|12502.7|6
1631109800000|2021-09-08 14:03:20|12514.7|12502.7|12511|12499|12514.7|12502.7|12511|12499|6
1631109810000|2021-09-08 14:03:30|12511.2|12499.2|12506|12494|12511.2|12499.2|12506|12494|3
1631109820000|2021-09-08 14:03:40|12507|12495|12508.3|12496.3|12508.3|12496.3|12507|12495|3
1631109830000|2021-09-08 14:03:50|12509.7|12497.7|12508.3|12496.3|12509.7|12497.7|12508.3|12496.3|6
1631109840000|2021-09-08 14:04:00|12506|12494|12506|12494|12506|12494|12506|12494|10
1631109850000|2021-09-08 14:04:10|12505.8|12493.8|12506|12494|12506.2|12494.2|12505.8|12493.8|1
1631109860000|2021-09-08 14:04:20|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|0
1631109870000|2021-09-08 14:04:30|12508.3|12496.3|12506|12494|12508.3|12496.3|12506|12494|26
1631109880000|2021-09-08 14:04:40|12505.8|12493.8|12499.3|12487.3|12505.8|12493.8|12499.3|12487.3|19
1631109890000|2021-09-08 14:04:50|12498.1|12486.1|12499.5|12487.5|12500.8|12488.8|12498.1|12486.1|8
1631109900000|2021-09-08 14:05:00|12499.7|12487.7|12495.8|12483.8|12500.6|12488.6|12495.8|12483.8|32
1631109910000|2021-09-08 14:05:10|12495.6|12483.6|12495.4|12483.4|12495.6|12483.6|12495.4|12483.4|22
1631109920000|2021-09-08 14:05:20|||||||||3
1631109930000|2021-09-08 14:05:30|||||||||12
1631109940000|2021-09-08 14:05:40|12492.9|12480.9|12493.9|12481.9|12495.2|12483.2|12492.9|12480.9|34
1631109950000|2021-09-08 14:05:50|12496.4|12484.4|12496.4|12484.4|12497.5|12485.5|12496.4|12484.4|1
1631109960000|2021-09-08 14:06:00|12497.5|12485.5|12500|12488|12500|12488|12497.5|12485.5|17
1631109970000|2021-09-08 14:06:10|12502.5|12490.5|12502.5|12490.5|12505|12493|12502.5|12490.5|18
1631109980000|2021-09-08 14:06:20|12501.4|12489.4|12500|12488|12501.4|12489.4|12500|12488|11
1631109990000|2021-09-08 14:06:30|12502.5|12490.5|12501.4|12489.4|12502.5|12490.5|12501.4|12489.4|3
1631110000000|2021-09-08 14:06:40|12502.5|12490.5|12503.3|12491.3|12507.5|12495.5|12502.5|12490.5|10
1631110010000|2021-09-08 14:06:50|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|30
1631110020000|2021-09-08 14:07:00|12503.3|12491.3|12500.8|12488.8|12503.3|12491.3|12500.8|12488.8|15
1631110030000|2021-09-08 14:07:10|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|13
1631110040000|2021-09-08 14:07:20|12496|12484|12493.5|12481.5|12496.2|12484.2|12493.5|12481.5|11
1631110050000|2021-09-08 14:07:30|12494.6|12482.6|12493.3|12481.3|12495.8|12483.8|12490.8|12478.8|20
1631110060000|2021-09-08 14:07:40|12492.1|12480.1|12493.3|12481.3|12493.3|12481.3|12490.8|12478.8|14
1631110070000|2021-09-08 14:07:50|12492.1|12480.1|12490.8|12478.8|12492.1|12480.1|12490.8|12478.8|6
1631110080000|2021-09-08 14:08:00|12493.3|12481.3|12490.8|12478.8|12493.3|12481.3|12490.6|12478.6|19
1631110090000|2021-09-08 14:08:10|||||||||7
1631110110000|2021-09-08 14:08:30|12490.4|12478.4|12490.4|12478.4|12490.4|12478.4|12490.4|12478.4|31
1631110120000|2021-09-08 14:08:40|12490|12478|12485.8|12473.8|12490.4|12478.4|12485.8|12473.8|29
1631110130000|2021-09-08 14:08:50|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|116
1631110140000|2021-09-08 14:09:00|12480.6|12468.6|12480.4|12468.4|12480.6|12468.6|12480.4|12468.4|3
1631110150000|2021-09-08 14:09:10|12484.6|12472.6|12487.5|12475.5|12487.5|12475.5|12484.6|12472.6|105
1631110160000|2021-09-08 14:09:20|12485|12473|12485.4|12473.4|12485.4|12473.4|12485|12473|70
1631110170000|2021-09-08 14:09:30|12486.5|12474.5|12487.5|12475.5|12487.5|12475.5|12486.5|12474.5|48
1631110180000|2021-09-08 14:09:40|||||||||4
1631110190000|2021-09-08 14:09:50|12488.8|12476.8|12487.5|12475.5|12488.8|12476.8|12487.5|12475.5|26
1631110200000|2021-09-08 14:10:00|12489.8|12477.8|12492.9|12480.9|12495|12483|12487.7|12475.7|44
1631110210000|2021-09-08 14:10:10|12491.9|12479.9|12496.7|12484.7|12496.7|12484.7|12490|12478|29
1631110220000|2021-09-08 14:10:20|12497.7|12485.7|12496.7|12484.7|12499.2|12487.2|12496.5|12484.5|17
1631110230000|2021-09-08 14:10:30|12496.5|12484.5|12500|12488|12500|12488|12496.5|12484.5|8
1631110240000|2021-09-08 14:10:40|12498.8|12486.8|12501.3|12489.3|12501.5|12489.5|12498.8|12486.8|0
1631110250000|2021-09-08 14:10:50|12500.2|12488.2|12497.9|12485.9|12500.2|12488.2|12497.5|12485.5|18
1631110260000|2021-09-08 14:11:00|12497.7|12485.7|12501.5|12489.5|12502.5|12490.5|12497.7|12485.7|22
1631110270000|2021-09-08 14:11:10|12502.5|12490.5|12501.5|12489.5|12504|12492|12501.5|12489.5|12
1631110280000|2021-09-08 14:11:20|12500|12488|12498.8|12486.8|12500|12488|12497.7|12485.7|18
1631110290000|2021-09-08 14:11:30|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|4
1631110300000|2021-09-08 14:11:40|12497.5|12485.5|12495.2|12483.2|12497.5|12485.5|12495.2|12483.2|4
1631110310000|2021-09-08 14:11:50|12494|12482|12490.4|12478.4|12494|12482|12490.4|12478.4|5
1631110320000|2021-09-08 14:12:00|12491.9|12479.9|12489.4|12477.4|12492.9|12480.9|12489.4|12477.4|8
1631110330000|2021-09-08 14:12:10|12490.4|12478.4|12494.6|12482.6|12494.6|12482.6|12489.2|12477.2|4
1631110340000|2021-09-08 14:12:20|12495.6|12483.6|12492.1|12480.1|12495.6|12483.6|12492.1|12480.1|18
1631110350000|2021-09-08 14:12:30|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12488.5|12476.5|1
1631110360000|2021-09-08 14:12:40|||||||||2
1631110370000|2021-09-08 14:12:50|12492.1|12480.1|12493.1|12481.1|12493.1|12481.1|12492.1|12480.1|23
1631110380000|2021-09-08 14:13:00|12489.4|12477.4|12489.6|12477.6|12490.6|12478.6|12488.3|12476.3|7
1631110390000|2021-09-08 14:13:10|12486.7|12474.7|12486.9|12474.9|12487.9|12475.9|12486.7|12474.7|10
1631110400000|2021-09-08 14:13:20|12487.9|12475.9|12487.9|12475.9|12488.1|12476.1|12486.9|12474.9|6
1631110410000|2021-09-08 14:13:30|12489.2|12477.2|12490.4|12478.4|12490.4|12478.4|12489.2|12477.2|3
1631110420000|2021-09-08 14:13:40|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|13
1631110430000|2021-09-08 14:13:50|12483.3|12471.3|12482.1|12470.1|12483.3|12471.3|12482.1|12470.1|26
1631110440000|2021-09-08 14:14:00|12482.3|12470.3|12482.1|12470.1|12483.3|12471.3|12480.8|12468.8|15
1631110450000|2021-09-08 14:14:10|12483.3|12471.3|12480.8|12468.8|12483.3|12471.3|12480.8|12468.8|14
1631110460000|2021-09-08 14:14:20|||||||||16
1631110470000|2021-09-08 14:14:30|12483.3|12471.3|12480.8|12468.8|12483.3|12471.3|12480.8|12468.8|15
1631110480000|2021-09-08 14:14:40|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|2
1631110490000|2021-09-08 14:14:50|||||||||2
1631110500000|2021-09-08 14:15:00|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|8
1631110510000|2021-09-08 14:15:10|12481.7|12469.7|12481.9|12469.9|12481.9|12469.9|12481.7|12469.7|8
1631110520000|2021-09-08 14:15:20|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|5
1631110530000|2021-09-08 14:15:30|12481.9|12469.9|12480.4|12468.4|12482.9|12470.9|12480.4|12468.4|7
1631110540000|2021-09-08 14:15:40|||||||||10
1631110550000|2021-09-08 14:15:50|12478.4|12466.4|12479.6|12467.6|12479.6|12467.6|12478.4|12466.4|35
1631110560000|2021-09-08 14:16:00|12478.6|12466.6|12473.8|12461.8|12478.6|12466.6|12473.6|12461.6|17
1631110570000|2021-09-08 14:16:10|12476.1|12464.1|12474|12462|12476.1|12464.1|12473.8|12461.8|47
1631110580000|2021-09-08 14:16:20|12471.3|12459.3|12470.9|12458.9|12471.3|12459.3|12470.9|12458.9|34
1631110590000|2021-09-08 14:16:30|12471.1|12459.1|12460.6|12448.6|12471.3|12459.3|12459.4|12447.4|40
1631110600000|2021-09-08 14:16:40|12459.4|12447.4|12459|12447|12459.6|12447.6|12457.7|12445.7|24
1631110610000|2021-09-08 14:16:50|12459.2|12447.2|12465.2|12453.2|12465.2|12453.2|12459.2|12447.2|35
1631110620000|2021-09-08 14:17:00|12464|12452|12466.5|12454.5|12467.7|12455.7|12464|12452|32
1631110630000|2021-09-08 14:17:10|12467.7|12455.7|12465.2|12453.2|12467.7|12455.7|12465.2|12453.2|13
1631110640000|2021-09-08 14:17:20|12466.7|12454.7|12467.9|12455.9|12467.9|12455.9|12466.7|12454.7|3
1631110650000|2021-09-08 14:17:30|12466.7|12454.7|12468.1|12456.1|12468.1|12456.1|12462.1|12450.1|13
1631110660000|2021-09-08 14:17:40|12469.2|12457.2|12474.4|12462.4|12474.4|12462.4|12469.2|12457.2|12
1631110670000|2021-09-08 14:17:50|12471.9|12459.9|12471.9|12459.9|12471.9|12459.9|12469.4|12457.4|10
1631110680000|2021-09-08 14:18:00|12472.1|12460.1|12472.1|12460.1|12474.4|12462.4|12470.4|12458.4|32
1631110690000|2021-09-08 14:18:10|12474.6|12462.6|12475.8|12463.8|12475.8|12463.8|12473.3|12461.3|9
1631110700000|2021-09-08 14:18:20|12474.8|12462.8|12470.8|12458.8|12474.8|12462.8|12470.8|12458.8|19
1631110710000|2021-09-08 14:18:30|12473.3|12461.3|12477.1|12465.1|12477.1|12465.1|12473.3|12461.3|6
1631110720000|2021-09-08 14:18:40|12475.9|12463.9|12475.4|12463.4|12477.1|12465.1|12472.9|12460.9|19
1631110730000|2021-09-08 14:18:50|12474.2|12462.2|12470.2|12458.2|12476.7|12464.7|12470.2|12458.2|18
1631110740000|2021-09-08 14:19:00|12467.1|12455.1|12467.5|12455.5|12469.2|12457.2|12466.5|12454.5|7
1631110750000|2021-09-08 14:19:10|12466.5|12454.5|12467.3|12455.3|12468.8|12456.8|12466.3|12454.3|12
1631110760000|2021-09-08 14:19:20|12467.5|12455.5|12465.9|12453.9|12467.5|12455.5|12465.9|12453.9|21
1631110770000|2021-09-08 14:19:30|12466.3|12454.3|12467.3|12455.3|12467.3|12455.3|12466.3|12454.3|7
1631110780000|2021-09-08 14:19:40|12465.9|12453.9|12463.6|12451.6|12465.9|12453.9|12463.4|12451.4|22
1631110790000|2021-09-08 14:19:50|12464.8|12452.8|12465.7|12453.7|12465.7|12453.7|12462.1|12450.1|14
1631110800000|2021-09-08 14:20:00|12465.9|12453.9|12468|12456|12468|12456|12462.1|12450.1|16
1631110810000|2021-09-08 14:20:10|12468.2|12456.2|12466.7|12454.7|12468.2|12456.2|12466.7|12454.7|10
1631110820000|2021-09-08 14:20:20|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|8
1631110830000|2021-09-08 14:20:30|12466.7|12454.7|12464.2|12452.2|12466.7|12454.7|12463|12451|17
1631110840000|2021-09-08 14:20:40|12463.2|12451.2|12463|12451|12463.2|12451.2|12463|12451|9
1631110850000|2021-09-08 14:20:50|12460.3|12448.3|12460.7|12448.7|12460.7|12448.7|12458|12446|17
1631110860000|2021-09-08 14:21:00|12461.9|12449.9|12463.4|12451.4|12463.4|12451.4|12461.9|12449.9|10
1631110870000|2021-09-08 14:21:10|12465.7|12453.7|12472.3|12460.3|12473.6|12461.6|12465.7|12453.7|42
1631110880000|2021-09-08 14:21:20|12473.6|12461.6|12473.4|12461.4|12474.8|12462.8|12473.4|12461.4|2
1631110890000|2021-09-08 14:21:30|12473.6|12461.6|12473.8|12461.8|12477.6|12465.6|12473.6|12461.6|7
1631110900000|2021-09-08 14:21:40|12472.3|12460.3|12472.3|12460.3|12472.3|12460.3|12472.3|12460.3|5
1631110910000|2021-09-08 14:21:50|12472.4|12460.4|12469.9|12457.9|12472.4|12460.4|12469.9|12457.9|2
1631110920000|2021-09-08 14:22:00|12468.8|12456.8|12476.5|12464.5|12478.8|12466.8|12468.8|12456.8|19
1631110930000|2021-09-08 14:22:10|12476.7|12464.7|12478|12466|12479|12467|12476.7|12464.7|20
1631110940000|2021-09-08 14:22:20|12476.9|12464.9|12481.7|12469.7|12481.7|12469.7|12476.7|12464.7|11
1631110950000|2021-09-08 14:22:30|12481.9|12469.9|12479.4|12467.4|12481.9|12469.9|12479.4|12467.4|4
1631110960000|2021-09-08 14:22:40|12478.4|12466.4|12479.4|12467.4|12479.4|12467.4|12478.2|12466.2|2
1631110970000|2021-09-08 14:22:50|12476.9|12464.9|12474.4|12462.4|12476.9|12464.9|12474.4|12462.4|4
1631110980000|2021-09-08 14:23:00|12474.6|12462.6|12471.7|12459.7|12474.6|12462.6|12471.7|12459.7|9
1631110990000|2021-09-08 14:23:10|12470.5|12458.5|12473|12461|12473|12461|12470.5|12458.5|6
1631111000000|2021-09-08 14:23:20|12471.7|12459.7|12474.2|12462.2|12474.2|12462.2|12470.5|12458.5|21
1631111010000|2021-09-08 14:23:30|12475.3|12463.3|12476.3|12464.3|12476.3|12464.3|12475.3|12463.3|6
1631111020000|2021-09-08 14:23:40|12475.3|12463.3|12473.8|12461.8|12475.3|12463.3|12473.8|12461.8|1
1631111030000|2021-09-08 14:23:50|12475.1|12463.1|12481.3|12469.3|12481.3|12469.3|12475.1|12463.1|24
1631111040000|2021-09-08 14:24:00|12481.1|12469.1|12482.2|12470.2|12483.4|12471.4|12481.1|12469.1|8
1631111050000|2021-09-08 14:24:10|12482.4|12470.4|12482.4|12470.4|12483.4|12471.4|12482.4|12470.4|1
1631111060000|2021-09-08 14:24:20|12485.1|12473.1|12484|12472|12486.3|12474.3|12484|12472|7
1631111070000|2021-09-08 14:24:30|12486.3|12474.3|12487.6|12475.6|12487.8|12475.8|12486.3|12474.3|5
1631111080000|2021-09-08 14:24:40|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|3
1631111090000|2021-09-08 14:24:50|12486.3|12474.3|12479.2|12467.2|12486.3|12474.3|12479.2|12467.2|32
1631111100000|2021-09-08 14:25:00|12476.9|12464.9|12474.2|12462.2|12476.9|12464.9|12474.2|12462.2|3
1631111110000|2021-09-08 14:25:10|12471.5|12459.5|12476.5|12464.5|12476.5|12464.5|12471.5|12459.5|29
1631111120000|2021-09-08 14:25:20|12475.3|12463.3|12474|12462|12476.3|12464.3|12474|12462|2
1631111130000|2021-09-08 14:25:30|12474.2|12462.2|12478|12466|12479|12467|12474.2|12462.2|5
1631111140000|2021-09-08 14:25:40|12479|12467|12484|12472|12484.2|12472.2|12479|12467|8
1631111150000|2021-09-08 14:25:50|12484.2|12472.2|12484|12472|12484.2|12472.2|12483.8|12471.8|12
1631111160000|2021-09-08 14:26:00|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|10
1631111170000|2021-09-08 14:26:10|12481.5|12469.5|12476.7|12464.7|12481.5|12469.5|12476.7|12464.7|17
1631111180000|2021-09-08 14:26:20|12475.7|12463.7|12475.5|12463.5|12475.7|12463.7|12475.5|12463.5|15
1631111190000|2021-09-08 14:26:30|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|12474.4|12462.4|5
1631111200000|2021-09-08 14:26:40|12478|12466|12478|12466|12478|12466|12478|12466|10
1631111210000|2021-09-08 14:26:50|12476.9|12464.9|12475.5|12463.5|12476.9|12464.9|12475.5|12463.5|5
1631111220000|2021-09-08 14:27:00|12474.4|12462.4|12474|12462|12474.4|12462.4|12474|12462|2
1631111230000|2021-09-08 14:27:10|12471.5|12459.5|12471.5|12459.5|12471.5|12459.5|12471.5|12459.5|16
1631111240000|2021-09-08 14:27:20|12469.2|12457.2|12466.5|12454.5|12469.2|12457.2|12466.5|12454.5|10
1631111250000|2021-09-08 14:27:30|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|3
1631111260000|2021-09-08 14:27:40|12466.8|12454.8|12466.8|12454.8|12469.7|12457.7|12466.8|12454.8|7
1631111270000|2021-09-08 14:27:50|12464.5|12452.5|12464.5|12452.5|12464.5|12452.5|12464.5|12452.5|8
1631111280000|2021-09-08 14:28:00|12463.4|12451.4|12462|12450|12463.4|12451.4|12462|12450|15
1631111290000|2021-09-08 14:28:10|12461.8|12449.8|12461.8|12449.8|12461.8|12449.8|12461.8|12449.8|1
1631111300000|2021-09-08 14:28:20|12461.5|12449.5|12459.1|12447.1|12461.6|12449.6|12458.8|12446.8|23
1631111310000|2021-09-08 14:28:30|||||||||14
1631111320000|2021-09-08 14:28:40|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|6
1631111330000|2021-09-08 14:28:50|12456.3|12444.3|12456.6|12444.6|12456.6|12444.6|12456.3|12444.3|31
1631111340000|2021-09-08 14:29:00|12456.4|12444.4|12456.6|12444.6|12456.6|12444.6|12456.4|12444.4|4
1631111350000|2021-09-08 14:29:10|12455.5|12443.5|12459.5|12447.5|12459.5|12447.5|12455.5|12443.5|8
1631111360000|2021-09-08 14:29:20|12460.5|12448.5|12460.7|12448.7|12462|12450|12460.5|12448.5|15
1631111370000|2021-09-08 14:29:30|12459.5|12447.5|12459.3|12447.3|12459.5|12447.5|12458|12446|3
1631111380000|2021-09-08 14:29:40|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|1
1631111390000|2021-09-08 14:29:50|||||||||4
1631111400000|2021-09-08 14:30:00|12462.2|12450.2|12459.3|12447.3|12462.2|12450.2|12459.3|12447.3|23
1631111410000|2021-09-08 14:30:10|12458.2|12446.2|12458|12446|12459.5|12447.5|12458|12446|6
1631111420000|2021-09-08 14:30:20|12457|12445|12454.5|12442.5|12457|12445|12454.5|12442.5|8
1631111430000|2021-09-08 14:30:30|12455.7|12443.7|12457.2|12445.2|12459.5|12447.5|12455.7|12443.7|12
1631111440000|2021-09-08 14:30:40|12457|12445|12457|12445|12457|12445|12456.8|12444.8|1
1631111450000|2021-09-08 14:30:50|12455.9|12443.9|12457|12445|12457|12445|12455.7|12443.7|16
1631111460000|2021-09-08 14:31:00|12456.8|12444.8|12455.7|12443.7|12456.8|12444.8|12454.7|12442.7|10
1631111470000|2021-09-08 14:31:10|12457|12445|12457|12445|12457|12445|12457|12445|2
1631111480000|2021-09-08 14:31:20|12456.8|12444.8|12454.3|12442.3|12456.8|12444.8|12454.3|12442.3|11
1631111490000|2021-09-08 14:31:30|12455.3|12443.3|12455.3|12443.3|12455.3|12443.3|12455.3|12443.3|29
1631111500000|2021-09-08 14:31:40|12454.3|12442.3|12454.3|12442.3|12455.3|12443.3|12454.3|12442.3|5
1631111510000|2021-09-08 14:31:50|12455.3|12443.3|12457|12445|12459.3|12447.3|12455.3|12443.3|14
1631111520000|2021-09-08 14:32:00|12456.8|12444.8|12455.7|12443.7|12456.8|12444.8|12455.5|12443.5|3
1631111530000|2021-09-08 14:32:10|12454.5|12442.5|12454.3|12442.3|12454.5|12442.5|12454.3|12442.3|8
1631111540000|2021-09-08 14:32:20|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|1
1631111550000|2021-09-08 14:32:30|12454.3|12442.3|12454.3|12442.3|12454.3|12442.3|12454.3|12442.3|14
1631111560000|2021-09-08 14:32:40|12454.1|12442.1|12457|12445|12459.5|12447.5|12454.1|12442.1|27
1631111570000|2021-09-08 14:32:50|12457.2|12445.2|12459.3|12447.3|12459.3|12447.3|12457.2|12445.2|6
1631111580000|2021-09-08 14:33:00|12458.2|12446.2|12457.2|12445.2|12458.2|12446.2|12457.2|12445.2|23
1631111590000|2021-09-08 14:33:10|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|3
1631111600000|2021-09-08 14:33:20|12457.2|12445.2|12456.6|12444.6|12457.2|12445.2|12455.5|12443.5|25
1631111610000|2021-09-08 14:33:30|12457.6|12445.6|12457.6|12445.6|12457.6|12445.6|12457.6|12445.6|21
1631111620000|2021-09-08 14:33:40|||||||||2
1631111630000|2021-09-08 14:33:50|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|1
1631111640000|2021-09-08 14:34:00|12458.5|12446.5|12461|12449|12461|12449|12458.5|12446.5|25
1631111650000|2021-09-08 14:34:10|||||||||7
1631111660000|2021-09-08 14:34:20|12463.7|12451.7|12461|12449|12463.7|12451.7|12461|12449|17
1631111670000|2021-09-08 14:34:30|12461.8|12449.8|12460.8|12448.8|12461.8|12449.8|12460.8|12448.8|2
1631111680000|2021-09-08 14:34:40|12463.1|12451.1|12460.6|12448.6|12463.1|12451.1|12460.6|12448.6|8
1631111690000|2021-09-08 14:34:50|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|0
1631111700000|2021-09-08 14:35:00|12460.6|12448.6|12455.6|12443.6|12460.6|12448.6|12455.6|12443.6|23
1631111710000|2021-09-08 14:35:10|12454.5|12442.5|12453.5|12441.5|12455.8|12443.8|12453.5|12441.5|9
1631111720000|2021-09-08 14:35:20|12455.6|12443.6|12455.8|12443.8|12455.8|12443.8|12455.6|12443.6|4
1631111730000|2021-09-08 14:35:30|12456|12444|12456|12444|12456|12444|12456|12444|2
1631111740000|2021-09-08 14:35:40|12457|12445|12461|12449|12461|12449|12457|12445|26
1631111750000|2021-09-08 14:35:50|12460.8|12448.8|12458.5|12446.5|12460.8|12448.8|12458.5|12446.5|7
1631111760000|2021-09-08 14:36:00|12457|12445|12457|12445|12457|12445|12455.8|12443.8|6
1631111770000|2021-09-08 14:36:10|12455.8|12443.8|12455.6|12443.6|12455.8|12443.8|12455.6|12443.6|1
1631111780000|2021-09-08 14:36:20|12455.8|12443.8|12456.8|12444.8|12458.1|12446.1|12455.8|12443.8|32
1631111790000|2021-09-08 14:36:30|12455.8|12443.8|12456.8|12444.8|12456.8|12444.8|12455.8|12443.8|5
1631111800000|2021-09-08 14:36:40|12460.2|12448.2|12458.5|12446.5|12460.6|12448.6|12458.5|12446.5|9
1631111810000|2021-09-08 14:36:50|12460.6|12448.6|12460.8|12448.8|12460.8|12448.8|12460.6|12448.6|1
1631111820000|2021-09-08 14:37:00|12463.1|12451.1|12465.4|12453.4|12465.4|12453.4|12463.1|12451.1|13
1631111830000|2021-09-08 14:37:10|12465.8|12453.8|12463.3|12451.3|12465.8|12453.8|12463.1|12451.1|7
1631111840000|2021-09-08 14:37:20|12463.1|12451.1|12463.1|12451.1|12463.1|12451.1|12462|12450|11
1631111850000|2021-09-08 14:37:30|12462|12450|12460.6|12448.6|12462|12450|12460.6|12448.6|9
1631111860000|2021-09-08 14:37:40|12458.3|12446.3|12458.3|12446.3|12458.3|12446.3|12458.1|12446.1|6
1631111870000|2021-09-08 14:37:50|12460.6|12448.6|12464.3|12452.3|12464.5|12452.5|12460.6|12448.6|9
1631111880000|2021-09-08 14:38:00|12465.6|12453.6|12470.6|12458.6|12470.6|12458.6|12465.6|12453.6|11
1631111890000|2021-09-08 14:38:10|12468.3|12456.3|12470.6|12458.6|12470.6|12458.6|12468.1|12456.1|21
1631111900000|2021-09-08 14:38:20|12473.1|12461.1|12470.6|12458.6|12473.1|12461.1|12470.6|12458.6|17
1631111910000|2021-09-08 14:38:30|12468.5|12456.5|12470.6|12458.6|12471.8|12459.8|12468.5|12456.5|13
1631111920000|2021-09-08 14:38:40|||||||||3
1631111930000|2021-09-08 14:38:50|12469.5|12457.5|12465.6|12453.6|12469.5|12457.5|12465.6|12453.6|9
1631111940000|2021-09-08 14:39:00|12463.3|12451.3|12465.6|12453.6|12465.6|12453.6|12463.3|12451.3|3
1631111950000|2021-09-08 14:39:10|||||||||1
1631111960000|2021-09-08 14:39:20|12463.5|12451.5|12465.8|12453.8|12465.8|12453.8|12463.5|12451.5|4
1631111970000|2021-09-08 14:39:30|12464.8|12452.8|12465|12453|12465|12453|12463.7|12451.7|16
1631111980000|2021-09-08 14:39:40|||||||||4
1631111990000|2021-09-08 14:39:50|12466|12454|12462.3|12450.3|12466|12454|12462.3|12450.3|5
1631112000000|2021-09-08 14:40:00|12463.5|12451.5|12461.4|12449.4|12463.5|12451.5|12461|12449|32
1631112010000|2021-09-08 14:40:10|||||||||5
1631112020000|2021-09-08 14:40:20|12461.2|12449.2|12462.5|12450.5|12462.5|12450.5|12461.2|12449.2|21
1631112030000|2021-09-08 14:40:30|12461.4|12449.4|12466|12454|12466|12454|12461.4|12449.4|13
1631112040000|2021-09-08 14:40:40|12465|12453|12468.7|12456.7|12468.7|12456.7|12465|12453|1
1631112050000|2021-09-08 14:40:50|12468.5|12456.5|12470.6|12458.6|12471|12459|12468.5|12456.5|10
1631112060000|2021-09-08 14:41:00|12468.1|12456.1|12468.1|12456.1|12468.1|12456.1|12468.1|12456.1|4
1631112070000|2021-09-08 14:41:10|12469.4|12457.4|12470.6|12458.6|12470.6|12458.6|12468.1|12456.1|14
1631112080000|2021-09-08 14:41:20|12471.7|12459.7|12471.7|12459.7|12475.6|12463.6|12470.6|12458.6|12
1631112090000|2021-09-08 14:41:30|12472.7|12460.7|12471.7|12459.7|12472.9|12460.9|12471.7|12459.7|4
1631112100000|2021-09-08 14:41:40|12473.7|12461.7|12471.7|12459.7|12473.7|12461.7|12471.7|12459.7|14
1631112110000|2021-09-08 14:41:50|12470.4|12458.4|12470.2|12458.2|12470.4|12458.4|12468.1|12456.1|7
1631112120000|2021-09-08 14:42:00|12475.2|12463.2|12472.7|12460.7|12475.2|12463.2|12471.7|12459.7|54
1631112130000|2021-09-08 14:42:10|12473.1|12461.1|12472.7|12460.7|12475.2|12463.2|12472.7|12460.7|12
1631112140000|2021-09-08 14:42:20|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|3
1631112150000|2021-09-08 14:42:30|12471.7|12459.7|12472.7|12460.7|12472.7|12460.7|12471.7|12459.7|1
1631112160000|2021-09-08 14:42:40|12472.9|12460.9|12472.7|12460.7|12472.9|12460.9|12472.7|12460.7|4
1631112170000|2021-09-08 14:42:50|12475.2|12463.2|12475|12463|12475.2|12463.2|12474.8|12462.8|34
1631112180000|2021-09-08 14:43:00|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|6
1631112190000|2021-09-08 14:43:10|12477.3|12465.3|12474.8|12462.8|12477.3|12465.3|12474.8|12462.8|14
1631112200000|2021-09-08 14:43:20|12477.3|12465.3|12474.8|12462.8|12477.3|12465.3|12474.8|12462.8|13
1631112210000|2021-09-08 14:43:30|12476.9|12464.9|12476.1|12464.1|12477.1|12465.1|12476.1|12464.1|3
1631112220000|2021-09-08 14:43:40|12475|12463|12477.3|12465.3|12477.3|12465.3|12474.8|12462.8|16
1631112230000|2021-09-08 14:43:50|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|4
1631112240000|2021-09-08 14:44:00|12477.3|12465.3|12477.1|12465.1|12477.3|12465.3|12477.1|12465.1|44
1631112250000|2021-09-08 14:44:10|12479.4|12467.4|12479|12467|12479.4|12467.4|12479|12467|19
1631112260000|2021-09-08 14:44:20|12477.9|12465.9|12481.5|12469.5|12481.5|12469.5|12476.9|12464.9|17
1631112270000|2021-09-08 14:44:30|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|11
1631112290000|2021-09-08 14:44:50|||||||||4
1631112300000|2021-09-08 14:45:00|||||||||16
1631112310000|2021-09-08 14:45:10|||||||||3
1631112320000|2021-09-08 14:45:20|12484.2|12472.2|12482.8|12470.8|12484.2|12472.2|12482.8|12470.8|23
1631112330000|2021-09-08 14:45:30|12484.2|12472.2|12480.9|12468.9|12484.2|12472.2|12478.4|12466.4|12
1631112340000|2021-09-08 14:45:40|12482.1|12470.1|12478.2|12466.2|12482.1|12470.1|12478.2|12466.2|7
1631112350000|2021-09-08 14:45:50|12479.4|12467.4|12478.2|12466.2|12479.4|12467.4|12476.1|12464.1|11
1631112360000|2021-09-08 14:46:00|12479.8|12467.8|12485.7|12473.7|12485.7|12473.7|12479.8|12467.8|20
1631112370000|2021-09-08 14:46:10|12483.4|12471.4|12480.9|12468.9|12483.4|12471.4|12480.9|12468.9|12
1631112380000|2021-09-08 14:46:20|12480.7|12468.7|12482.6|12470.6|12483.8|12471.8|12480.7|12468.7|9
1631112390000|2021-09-08 14:46:30|12480.3|12468.3|12478.8|12466.8|12481.3|12469.3|12478.8|12466.8|5
1631112400000|2021-09-08 14:46:40|12480.9|12468.9|12477.3|12465.3|12480.9|12468.9|12476.1|12464.1|16
1631112410000|2021-09-08 14:46:50|12477.4|12465.4|12476.1|12464.1|12478.6|12466.6|12476.1|12464.1|3
1631112420000|2021-09-08 14:47:00|12477.1|12465.1|12477.1|12465.1|12478.8|12466.8|12476.1|12464.1|16
1631112430000|2021-09-08 14:47:10|12477.4|12465.4|12477.1|12465.1|12477.4|12465.4|12476.1|12464.1|2
1631112440000|2021-09-08 14:47:20|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|4
1631112450000|2021-09-08 14:47:30|||||||||1
1631112460000|2021-09-08 14:47:40|12478.4|12466.4|12476.1|12464.1|12478.6|12466.6|12476.1|12464.1|8
1631112470000|2021-09-08 14:47:50|12474.7|12462.7|12479.7|12467.7|12479.7|12467.7|12474.7|12462.7|26
1631112480000|2021-09-08 14:48:00|12478.6|12466.6|12477.2|12465.2|12479.7|12467.7|12477.2|12465.2|5
1631112490000|2021-09-08 14:48:10|12475.9|12463.9|12476.9|12464.9|12476.9|12464.9|12475.9|12463.9|4
1631112500000|2021-09-08 14:48:20|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|0
1631112510000|2021-09-08 14:48:30|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|0
1631112520000|2021-09-08 14:48:40|12477.2|12465.2|12475.7|12463.7|12478|12466|12475.7|12463.7|22
1631112530000|2021-09-08 14:48:50|12477.8|12465.8|12475.7|12463.7|12477.8|12465.8|12475.7|12463.7|33
1631112540000|2021-09-08 14:49:00|12475.3|12463.3|12477.8|12465.8|12480.3|12468.3|12475.3|12463.3|14
1631112550000|2021-09-08 14:49:10|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|4
1631112560000|2021-09-08 14:49:20|12474.3|12462.3|12475.3|12463.3|12475.3|12463.3|12474.3|12462.3|14
1631112570000|2021-09-08 14:49:30|||||||||11
1631112590000|2021-09-08 14:49:50|||||||||3
1631112600000|2021-09-08 14:50:00|12473.2|12461.2|12471.8|12459.8|12474.3|12462.3|12471.8|12459.8|11
1631112610000|2021-09-08 14:50:10|||||||||1
1631112620000|2021-09-08 14:50:20|||||||||2
1631112630000|2021-09-08 14:50:30|12470.7|12458.7|12471.8|12459.8|12471.8|12459.8|12470.7|12458.7|2
1631112640000|2021-09-08 14:50:40|12471.6|12459.6|12468.2|12456.2|12471.8|12459.8|12468.2|12456.2|1
1631112650000|2021-09-08 14:50:50|12466.1|12454.1|12468.2|12456.2|12468.2|12456.2|12465.7|12453.7|16
1631112660000|2021-09-08 14:51:00|12467|12455|12465.7|12453.7|12467|12455|12465.5|12453.5|24
1631112680000|2021-09-08 14:51:20|12464.7|12452.7|12464.5|12452.5|12465.7|12453.7|12464.5|12452.5|4
1631112690000|2021-09-08 14:51:30|12465.7|12453.7|12463.6|12451.6|12465.7|12453.7|12463.6|12451.6|31
1631112700000|2021-09-08 14:51:40|12463.2|12451.2|12463.2|12451.2|12463.2|12451.2|12463.2|12451.2|3
1631112710000|2021-09-08 14:51:50|||||||||3
1631112720000|2021-09-08 14:52:00|12465.7|12453.7|12459.9|12447.9|12465.7|12453.7|12458.6|12446.6|31
1631112730000|2021-09-08 14:52:10|12458.8|12446.8|12458.6|12446.6|12459.9|12447.9|12458.6|12446.6|12
1631112740000|2021-09-08 14:52:20|12461.1|12449.1|12460.7|12448.7|12461.1|12449.1|12459.9|12447.9|7
1631112750000|2021-09-08 14:52:30|12462.2|12450.2|12460.7|12448.7|12462.2|12450.2|12460.7|12448.7|5
1631112760000|2021-09-08 14:52:40|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|5
1631112770000|2021-09-08 14:52:50|12458.6|12446.6|12460.7|12448.7|12460.7|12448.7|12458.4|12446.4|12
1631112780000|2021-09-08 14:53:00|12459.7|12447.7|12457|12445|12459.7|12447.7|12455.7|12443.7|12
1631112790000|2021-09-08 14:53:10|12455.9|12443.9|12455.7|12443.7|12455.9|12443.9|12455.7|12443.7|3
1631112800000|2021-09-08 14:53:20|12453.6|12441.6|12453.6|12441.6|12453.6|12441.6|12453.2|12441.2|58
1631112810000|2021-09-08 14:53:30|12456.1|12444.1|12454.5|12442.5|12456.1|12444.1|12454.5|12442.5|14
1631112820000|2021-09-08 14:53:40|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|5
1631112840000|2021-09-08 14:54:00|12453.2|12441.2|12453.4|12441.4|12454.5|12442.5|12453.2|12441.2|8
1631112850000|2021-09-08 14:54:10|12453.6|12441.6|12454.7|12442.7|12454.7|12442.7|12453.6|12441.6|7
1631112860000|2021-09-08 14:54:20|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|4
1631112870000|2021-09-08 14:54:30|12455.9|12443.9|12458.2|12446.2|12458.2|12446.2|12454.7|12442.7|10
1631112880000|2021-09-08 14:54:40|12459.7|12447.7|12460.9|12448.9|12463.2|12451.2|12458.2|12446.2|24
1631112890000|2021-09-08 14:54:50|12460.7|12448.7|12459.5|12447.5|12460.7|12448.7|12458.2|12446.2|15
1631112900000|2021-09-08 14:55:00|12460.7|12448.7|12458.2|12446.2|12460.7|12448.7|12458.2|12446.2|9
1631112910000|2021-09-08 14:55:10|12457.2|12445.2|12455.7|12443.7|12457.2|12445.2|12455.7|12443.7|12
1631112920000|2021-09-08 14:55:20|12453.2|12441.2|12453|12441|12454.1|12442.1|12452.2|12440.2|12
1631112930000|2021-09-08 14:55:30|12453.2|12441.2|12454.5|12442.5|12455.7|12443.7|12453|12441|23
1631112940000|2021-09-08 14:55:40|12453.4|12441.4|12454.1|12442.1|12455.3|12443.3|12453|12441|13
1631112950000|2021-09-08 14:55:50|12452.8|12440.8|12456.6|12444.6|12456.6|12444.6|12452.8|12440.8|14
1631112960000|2021-09-08 14:56:00|12455.5|12443.5|12457.2|12445.2|12457.4|12445.4|12455.1|12443.1|10
1631112970000|2021-09-08 14:56:10|12456.2|12444.2|12456.4|12444.4|12456.4|12444.4|12454.9|12442.9|3
1631112980000|2021-09-08 14:56:20|12457.4|12445.4|12456.2|12444.2|12457.4|12445.4|12456.2|12444.2|9
1631112990000|2021-09-08 14:56:30|||||||||1
1631113000000|2021-09-08 14:56:40|12457.2|12445.2|12458.5|12446.5|12458.5|12446.5|12457.2|12445.2|7
1631113010000|2021-09-08 14:56:50|12458.9|12446.9|12458.7|12446.7|12458.9|12446.9|12458.7|12446.7|1
1631113020000|2021-09-08 14:57:00|12459.7|12447.7|12458.7|12446.7|12459.9|12447.9|12457.4|12445.4|4
1631113030000|2021-09-08 14:57:10|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|0
1631113040000|2021-09-08 14:57:20|12454.9|12442.9|12454.9|12442.9|12456.2|12444.2|12454.9|12442.9|10
1631113050000|2021-09-08 14:57:30|12455.1|12443.1|12454.9|12442.9|12455.1|12443.1|12454.9|12442.9|2
1631113060000|2021-09-08 14:57:40|||||||||5
1631113070000|2021-09-08 14:57:50|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|3
1631113080000|2021-09-08 14:58:00|12453.7|12441.7|12450.4|12438.4|12453.9|12441.9|12450.4|12438.4|15
1631113090000|2021-09-08 14:58:10|12451.4|12439.4|12454.9|12442.9|12454.9|12442.9|12451.4|12439.4|10
1631113100000|2021-09-08 14:58:20|||||||||7
1631113110000|2021-09-08 14:58:30|||||||||2
1631113120000|2021-09-08 14:58:40|12452.9|12440.9|12453.9|12441.9|12453.9|12441.9|12452.9|12440.9|2
1631113130000|2021-09-08 14:58:50|||||||||2
1631113140000|2021-09-08 14:59:00|12452.9|12440.9|12452.7|12440.7|12452.9|12440.9|12452.7|12440.7|2
1631113150000|2021-09-08 14:59:10|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|3
1631113160000|2021-09-08 14:59:20|12454.9|12442.9|12454.9|12442.9|12454.9|12442.9|12454.9|12442.9|1
1631113170000|2021-09-08 14:59:30|12455|12443|12455|12443|12455|12443|12455|12443|1
1631113190000|2021-09-08 14:59:50|12453.9|12441.9|12452.5|12440.5|12453.9|12441.9|12452.5|12440.5|4
1631113200000|2021-09-08 15:00:00|12452.7|12440.7|12452.5|12440.5|12452.7|12440.7|12452.5|12440.5|5
1631113210000|2021-09-08 15:00:10|||||||||3
1631113220000|2021-09-08 15:00:20|12451.4|12439.4|12452.5|12440.5|12452.5|12440.5|12450.4|12438.4|6
1631113230000|2021-09-08 15:00:30|12454.5|12442.5|12454.5|12442.5|12454.5|12442.5|12454.5|12442.5|33
1631113250000|2021-09-08 15:00:50|||||||||3
1631113260000|2021-09-08 15:01:00|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|3
1631113270000|2021-09-08 15:01:10|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|24
1631113280000|2021-09-08 15:01:20|12455|12443|12455|12443|12455|12443|12455|12443|7
1631113290000|2021-09-08 15:01:30|||||||||5
1631113300000|2021-09-08 15:01:40|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|27
1631113310000|2021-09-08 15:01:50|12453.5|12441.5|12453.5|12441.5|12454.6|12442.6|12453.5|12441.5|6
1631113320000|2021-09-08 15:02:00|12452.5|12440.5|12452.1|12440.1|12453.5|12441.5|12452.1|12440.1|4
1631113330000|2021-09-08 15:02:10|||||||||15
1631113340000|2021-09-08 15:02:20|12450|12438|12451.2|12439.2|12453.5|12441.5|12450|12438|61
1631113350000|2021-09-08 15:02:30|12451|12439|12457.9|12445.9|12457.9|12445.9|12450|12438|19
1631113360000|2021-09-08 15:02:40|12457.7|12445.7|12457.7|12445.7|12460|12448|12457.7|12445.7|15
1631113370000|2021-09-08 15:02:50|12458.7|12446.7|12457.5|12445.5|12458.7|12446.7|12457.5|12445.5|3
1631113380000|2021-09-08 15:03:00|12455|12443|12455|12443|12455|12443|12455|12443|15
1631113390000|2021-09-08 15:03:10|12456.2|12444.2|12455.2|12443.2|12456.2|12444.2|12455.2|12443.2|1
1631113400000|2021-09-08 15:03:20|12455|12443|12456.2|12444.2|12456.4|12444.4|12455|12443|4
1631113410000|2021-09-08 15:03:30|12455|12443|12455|12443|12455|12443|12455|12443|1
1631113420000|2021-09-08 15:03:40|12452.5|12440.5|12450.2|12438.2|12452.5|12440.5|12450.2|12438.2|3
1631113430000|2021-09-08 15:03:50|12457|12445|12458.3|12446.3|12458.3|12446.3|12457|12445|3
1631113440000|2021-09-08 15:04:00|12458.1|12446.1|12460.4|12448.4|12460.4|12448.4|12458.1|12446.1|7
1631113450000|2021-09-08 15:04:10|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|0
1631113460000|2021-09-08 15:04:20|12460.4|12448.4|12459.3|12447.3|12460.4|12448.4|12459.3|12447.3|1
1631113470000|2021-09-08 15:04:30|12462.9|12450.9|12465.6|12453.6|12465.6|12453.6|12462.9|12450.9|5
1631113480000|2021-09-08 15:04:40|12465.4|12453.4|12465.4|12453.4|12465.4|12453.4|12465.4|12453.4|15
1631113490000|2021-09-08 15:04:50|12463.1|12451.1|12465.4|12453.4|12465.6|12453.6|12462.9|12450.9|27
1631113500000|2021-09-08 15:05:00|12464.3|12452.3|12465.4|12453.4|12465.4|12453.4|12464.3|12452.3|3
1631113520000|2021-09-08 15:05:20|12465.8|12453.8|12470.6|12458.6|12472.9|12460.9|12465.8|12453.8|26
1631113530000|2021-09-08 15:05:30|12471.6|12459.6|12470.6|12458.6|12472.9|12460.9|12470.6|12458.6|15
1631113540000|2021-09-08 15:05:40|12470.4|12458.4|12468.1|12456.1|12470.4|12458.4|12467.9|12455.9|3
1631113550000|2021-09-08 15:05:50|12468.3|12456.3|12471.9|12459.9|12472.9|12460.9|12468.3|12456.3|39
1631113560000|2021-09-08 15:06:00|12471.6|12459.6|12471.6|12459.6|12472.9|12460.9|12469.1|12457.1|8
1631113570000|2021-09-08 15:06:10|12471.7|12459.7|12468.1|12456.1|12471.7|12459.7|12468.1|12456.1|6
1631113580000|2021-09-08 15:06:20|12470.2|12458.2|12473.1|12461.1|12473.1|12461.1|12470.2|12458.2|7
1631113590000|2021-09-08 15:06:30|12472.9|12460.9|12471.2|12459.2|12475.4|12463.4|12470.2|12458.2|45
1631113600000|2021-09-08 15:06:40|12471.4|12459.4|12475|12463|12475|12463|12471|12459|14
1631113610000|2021-09-08 15:06:50|12477.5|12465.5|12481.2|12469.2|12481.2|12469.2|12477.5|12465.5|15
1631113620000|2021-09-08 15:07:00|12480.2|12468.2|12480.2|12468.2|12480.2|12468.2|12480.2|12468.2|0
1631113630000|2021-09-08 15:07:10|12481.2|12469.2|12481.2|12469.2|12481.5|12469.5|12481.2|12469.2|21
1631113640000|2021-09-08 15:07:20|12482.3|12470.3|12480.2|12468.2|12482.5|12470.5|12480|12468|11
1631113650000|2021-09-08 15:07:30|12480|12468|12480|12468|12480.2|12468.2|12480|12468|22
1631113660000|2021-09-08 15:07:40|12480.2|12468.2|12480.2|12468.2|12481.5|12469.5|12480|12468|2
1631113670000|2021-09-08 15:07:50|12481.5|12469.5|12482.5|12470.5|12482.5|12470.5|12480.2|12468.2|3
1631113680000|2021-09-08 15:08:00|12481.3|12469.3|12476.5|12464.5|12481.3|12469.3|12475.2|12463.2|21
1631113690000|2021-09-08 15:08:10|12476.7|12464.7|12481.5|12469.5|12481.5|12469.5|12476.7|12464.7|11
1631113700000|2021-09-08 15:08:20|12482.7|12470.7|12483.8|12471.8|12483.8|12471.8|12481.5|12469.5|5
1631113710000|2021-09-08 15:08:30|12481.5|12469.5|12484|12472|12484|12472|12480.2|12468.2|22
1631113720000|2021-09-08 15:08:40|12485.2|12473.2|12484.2|12472.2|12485.4|12473.4|12484.2|12472.2|25
1631113730000|2021-09-08 15:08:50|12481.9|12469.9|12482.1|12470.1|12483.1|12471.1|12481.9|12469.9|6
1631113740000|2021-09-08 15:09:00|12480.8|12468.8|12479.6|12467.6|12482.1|12470.1|12479.6|12467.6|9
1631113750000|2021-09-08 15:09:10|12479.8|12467.8|12479.6|12467.6|12480.8|12468.8|12479.6|12467.6|4
1631113760000|2021-09-08 15:09:20|||||||||2
1631113770000|2021-09-08 15:09:30|12482.1|12470.1|12488.1|12476.1|12488.1|12476.1|12482.1|12470.1|18
1631113780000|2021-09-08 15:09:40|12487.1|12475.1|12493.1|12481.1|12494.6|12482.6|12487.1|12475.1|31
1631113790000|2021-09-08 15:09:50|12491.9|12479.9|12494.4|12482.4|12495.8|12483.8|12491.9|12479.9|14
1631113800000|2021-09-08 15:10:00|12493.1|12481.1|12493.5|12481.5|12497.1|12485.1|12489.6|12477.6|39
1631113810000|2021-09-08 15:10:10|12491|12479|12488.3|12476.3|12493.5|12481.5|12487.3|12475.3|22
1631113820000|2021-09-08 15:10:20|12486|12474|12487.9|12475.9|12490.2|12478.2|12485.4|12473.4|48
1631113830000|2021-09-08 15:10:30|12487.7|12475.7|12492.9|12480.9|12492.9|12480.9|12487.7|12475.7|12
1631113840000|2021-09-08 15:10:40|12491.5|12479.5|12490.2|12478.2|12491.5|12479.5|12490.2|12478.2|4
1631113850000|2021-09-08 15:10:50|12489.2|12477.2|12493.7|12481.7|12493.7|12481.7|12487.9|12475.9|8
1631113860000|2021-09-08 15:11:00|12492.7|12480.7|12491.3|12479.3|12492.7|12480.7|12489|12477|28
1631113870000|2021-09-08 15:11:10|||||||||6
1631113880000|2021-09-08 15:11:20|12492.7|12480.7|12492.7|12480.7|12492.7|12480.7|12492.7|12480.7|29
1631113890000|2021-09-08 15:11:30|12493.8|12481.8|12491.7|12479.7|12493.8|12481.8|12491.7|12479.7|21
1631113900000|2021-09-08 15:11:40|12491.5|12479.5|12489.2|12477.2|12491.5|12479.5|12489.2|12477.2|9
1631113910000|2021-09-08 15:11:50|12489.4|12477.4|12488.3|12476.3|12489.4|12477.4|12488.1|12476.1|7
1631113920000|2021-09-08 15:12:00|12487.1|12475.1|12480|12468|12487.1|12475.1|12479.6|12467.6|18
1631113930000|2021-09-08 15:12:10|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|6
1631113940000|2021-09-08 15:12:20|12479.8|12467.8|12481|12469|12483.5|12471.5|12479.8|12467.8|33
1631113950000|2021-09-08 15:12:30|12478.5|12466.5|12477.1|12465.1|12478.5|12466.5|12477.1|12465.1|4
1631113960000|2021-09-08 15:12:40|12476|12464|12477.3|12465.3|12477.3|12465.3|12476|12464|13
1631113970000|2021-09-08 15:12:50|12476.2|12464.2|12477.5|12465.5|12479.8|12467.8|12476.2|12464.2|2
1631113980000|2021-09-08 15:13:00|12476|12464|12472.5|12460.5|12476.2|12464.2|12472.5|12460.5|12
1631113990000|2021-09-08 15:13:10|12474.6|12462.6|12473.5|12461.5|12475|12463|12473.5|12461.5|9
1631114000000|2021-09-08 15:13:20|12474.6|12462.6|12477.1|12465.1|12477.1|12465.1|12474.6|12462.6|6
1631114010000|2021-09-08 15:13:30|12477.3|12465.3|12470.8|12458.8|12477.3|12465.3|12470.8|12458.8|15
1631114020000|2021-09-08 15:13:40|12469.8|12457.8|12469.8|12457.8|12469.8|12457.8|12469.8|12457.8|0
1631114030000|2021-09-08 15:13:50|12472.5|12460.5|12473.5|12461.5|12473.5|12461.5|12472.5|12460.5|11
1631114040000|2021-09-08 15:14:00|12472.5|12460.5|12472.3|12460.3|12472.5|12460.5|12471|12459|2
1631114050000|2021-09-08 15:14:10|12475|12463|12474.6|12462.6|12476|12464|12473.5|12461.5|9
1631114060000|2021-09-08 15:14:20|12473.5|12461.5|12472.3|12460.3|12474.6|12462.6|12472.3|12460.3|9
1631114070000|2021-09-08 15:14:30|12472.1|12460.1|12472.1|12460.1|12473.5|12461.5|12472.1|12460.1|5
1631114080000|2021-09-08 15:14:40|12472.3|12460.3|12472.3|12460.3|12472.3|12460.3|12472.3|12460.3|4
1631114090000|2021-09-08 15:14:50|12477.1|12465.1|12477.1|12465.1|12477.1|12465.1|12477.1|12465.1|6
1631114100000|2021-09-08 15:15:00|12475|12463|12473.6|12461.6|12476.1|12464.1|12473.6|12461.6|10
1631114110000|2021-09-08 15:15:10|12473.3|12461.3|12472.1|12460.1|12473.3|12461.3|12472.1|12460.1|13
1631114120000|2021-09-08 15:15:20|12469.6|12457.6|12470.8|12458.8|12470.8|12458.8|12469.6|12457.6|11
1631114130000|2021-09-08 15:15:30|12469.6|12457.6|12469.6|12457.6|12469.6|12457.6|12469.6|12457.6|0
1631114140000|2021-09-08 15:15:40|12472.1|12460.1|12469.6|12457.6|12472.1|12460.1|12469.6|12457.6|24
1631114150000|2021-09-08 15:15:50|12472.1|12460.1|12469.8|12457.8|12472.3|12460.3|12469.8|12457.8|4
1631114160000|2021-09-08 15:16:00|12469.6|12457.6|12468.4|12456.4|12469.8|12457.8|12468.4|12456.4|1
1631114170000|2021-09-08 15:16:10|12469.6|12457.6|12472.1|12460.1|12472.1|12460.1|12469.6|12457.6|23
1631114180000|2021-09-08 15:16:20|12474.6|12462.6|12474.8|12462.8|12474.8|12462.8|12474.6|12462.6|13
1631114190000|2021-09-08 15:16:30|12475.9|12463.9|12474.6|12462.6|12475.9|12463.9|12474.6|12462.6|8
1631114200000|2021-09-08 15:16:40|12473.4|12461.4|12477.3|12465.3|12478.6|12466.6|12473.4|12461.4|17
1631114210000|2021-09-08 15:16:50|12477.5|12465.5|12479.8|12467.8|12482.1|12470.1|12477.5|12465.5|4
1631114220000|2021-09-08 15:17:00|12478.4|12466.4|12477.5|12465.5|12478.4|12466.4|12477.1|12465.1|11
1631114230000|2021-09-08 15:17:10|12478.6|12466.6|12474.8|12462.8|12478.6|12466.6|12474.6|12462.6|4
1631114240000|2021-09-08 15:17:20|12474.6|12462.6|12472.3|12460.3|12474.6|12462.6|12472.1|12460.1|5
1631114250000|2021-09-08 15:17:30|12472.1|12460.1|12474.6|12462.6|12474.6|12462.6|12472.1|12460.1|4
1631114260000|2021-09-08 15:17:40|12477.1|12465.1|12479.6|12467.6|12479.6|12467.6|12477.1|12465.1|7
1631114270000|2021-09-08 15:17:50|12479.8|12467.8|12479.6|12467.6|12479.8|12467.8|12479.6|12467.6|0
1631114280000|2021-09-08 15:18:00|12478.6|12466.6|12479.6|12467.6|12480.9|12468.9|12478.4|12466.4|6
1631114290000|2021-09-08 15:18:10|12480.9|12468.9|12485.7|12473.7|12487.1|12475.1|12480.9|12468.9|29
1631114300000|2021-09-08 15:18:20|12485.9|12473.9|12489.6|12477.6|12489.6|12477.6|12484.6|12472.6|11
1631114310000|2021-09-08 15:18:30|12489.8|12477.8|12490.7|12478.7|12490.9|12478.9|12489.6|12477.6|7
1631114320000|2021-09-08 15:18:40|12489.6|12477.6|12491.7|12479.7|12492.1|12480.1|12489.4|12477.4|10
1631114330000|2021-09-08 15:18:50|12494.2|12482.2|12499.2|12487.2|12499.2|12487.2|12494.2|12482.2|18
1631114340000|2021-09-08 15:19:00|12498.2|12486.2|12496.7|12484.7|12499.2|12487.2|12496.7|12484.7|14
1631114350000|2021-09-08 15:19:10|12498|12486|12498|12486|12499.2|12487.2|12496.7|12484.7|17
1631114360000|2021-09-08 15:19:20|12499.2|12487.2|12504.2|12492.2|12504.2|12492.2|12499.2|12487.2|15
1631114370000|2021-09-08 15:19:30|12504|12492|12506.3|12494.3|12506.7|12494.7|12502.6|12490.6|59
1631114380000|2021-09-08 15:19:40|12507.6|12495.6|12511.3|12499.3|12511.3|12499.3|12506.3|12494.3|11
1631114390000|2021-09-08 15:19:50|12513.8|12501.8|12515.1|12503.1|12516.3|12504.3|12511.3|12499.3|40
1631114400000|2021-09-08 15:20:00|12515.3|12503.3|12514|12502|12516.1|12504.1|12514|12502|4
1631114410000|2021-09-08 15:20:10|12513.8|12501.8|12511.3|12499.3|12513.8|12501.8|12508.8|12496.8|38
1631114420000|2021-09-08 15:20:20|12510.3|12498.3|12508.8|12496.8|12510.3|12498.3|12507.6|12495.6|7
1631114430000|2021-09-08 15:20:30|12507.6|12495.6|12511.5|12499.5|12511.5|12499.5|12507.6|12495.6|8
1631114440000|2021-09-08 15:20:40|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|12506.3|12494.3|6
1631114450000|2021-09-08 15:20:50|12509|12497|12506.3|12494.3|12509|12497|12506.3|12494.3|8
1631114460000|2021-09-08 15:21:00|12507.4|12495.4|12516.5|12504.5|12516.5|12504.5|12507.4|12495.4|26
1631114470000|2021-09-08 15:21:10|12516.3|12504.3|12515.1|12503.1|12516.3|12504.3|12514|12502|9
1631114480000|2021-09-08 15:21:20|12516.5|12504.5|12518.8|12506.8|12518.8|12506.8|12516.5|12504.5|8
1631114490000|2021-09-08 15:21:30|12519|12507|12518.8|12506.8|12520.1|12508.1|12518.8|12506.8|3
1631114500000|2021-09-08 15:21:40|12519.2|12507.2|12517.8|12505.8|12520.3|12508.3|12517.8|12505.8|18
1631114510000|2021-09-08 15:21:50|12515.1|12503.1|12514|12502|12515.1|12503.1|12514|12502|15
1631114520000|2021-09-08 15:22:00|12515.1|12503.1|12510.1|12498.1|12516.5|12504.5|12509|12497|20
1631114530000|2021-09-08 15:22:10|12509|12497|12515.1|12503.1|12515.1|12503.1|12509|12497|31
1631114540000|2021-09-08 15:22:20|12514|12502|12517.8|12505.8|12517.8|12505.8|12512.8|12500.8|8
1631114550000|2021-09-08 15:22:30|12517.6|12505.6|12516.5|12504.5|12517.8|12505.8|12515.3|12503.3|8
1631114560000|2021-09-08 15:22:40|12515.1|12503.1|12515.1|12503.1|12515.1|12503.1|12515.1|12503.1|10
1631114570000|2021-09-08 15:22:50|12516.3|12504.3|12519|12507|12519.2|12507.2|12516.3|12504.3|7
1631114580000|2021-09-08 15:23:00|12518.8|12506.8|12516.7|12504.7|12519|12507|12516.7|12504.7|41
1631114590000|2021-09-08 15:23:10|12517.8|12505.8|12515.5|12503.5|12517.8|12505.8|12514.4|12502.4|8
1631114600000|2021-09-08 15:23:20|12516.7|12504.7|12515.7|12503.7|12517.8|12505.8|12515.5|12503.5|16
1631114610000|2021-09-08 15:23:30|12516.7|12504.7|12516.7|12504.7|12518|12506|12515.7|12503.7|9
1631114620000|2021-09-08 15:23:40|12516.9|12504.9|12514.6|12502.6|12516.9|12504.9|12514.6|12502.6|18
1631114630000|2021-09-08 15:23:50|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12512.2|12500.2|28
1631114640000|2021-09-08 15:24:00|12513.6|12501.6|12514.7|12502.7|12514.9|12502.9|12513.4|12501.4|12
1631114650000|2021-09-08 15:24:10|||||||||2
1631114660000|2021-09-08 15:24:20|12517.2|12505.2|12514.7|12502.7|12517.2|12505.2|12514.7|12502.7|8
1631114670000|2021-09-08 15:24:30|12515.9|12503.9|12513.4|12501.4|12515.9|12503.9|12513.4|12501.4|23
1631114680000|2021-09-08 15:24:40|||||||||1
1631114690000|2021-09-08 15:24:50|12509.7|12497.7|12507.6|12495.6|12509.7|12497.7|12507.2|12495.2|31
1631114700000|2021-09-08 15:25:00|12508.8|12496.8|12507.2|12495.2|12511.3|12499.3|12507.2|12495.2|30
1631114710000|2021-09-08 15:25:10|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12504.7|12492.7|9
1631114720000|2021-09-08 15:25:20|12507|12495|12509.7|12497.7|12509.7|12497.7|12507|12495|1
1631114730000|2021-09-08 15:25:30|12506.8|12494.8|12502.2|12490.2|12506.8|12494.8|12502.2|12490.2|11
1631114740000|2021-09-08 15:25:40|12501.8|12489.8|12502.4|12490.4|12504.7|12492.7|12500.9|12488.9|10
1631114750000|2021-09-08 15:25:50|12499.9|12487.9|12503.2|12491.2|12503.2|12491.2|12499.7|12487.7|7
1631114760000|2021-09-08 15:26:00|12503|12491|12503.6|12491.6|12505.9|12493.9|12500.9|12488.9|31
1631114770000|2021-09-08 15:26:10|12506.3|12494.3|12507.6|12495.6|12508.6|12496.6|12506.3|12494.3|9
1631114780000|2021-09-08 15:26:20|12507.4|12495.4|12507.6|12495.6|12507.6|12495.6|12507.4|12495.4|1
1631114790000|2021-09-08 15:26:30|12508|12496|12510.3|12498.3|12510.3|12498.3|12508|12496|2
1631114800000|2021-09-08 15:26:40|12511.3|12499.3|12512.8|12500.8|12515.1|12503.1|12511.3|12499.3|9
1631114810000|2021-09-08 15:26:50|12512.6|12500.6|12514.7|12502.7|12516.3|12504.3|12512.4|12500.4|17
1631114820000|2021-09-08 15:27:00|12513.2|12501.2|12514.7|12502.7|12514.7|12502.7|12512.2|12500.2|9
1631114830000|2021-09-08 15:27:10|12514.9|12502.9|12514.7|12502.7|12514.9|12502.9|12514.7|12502.7|3
1631114840000|2021-09-08 15:27:20|12515.7|12503.7|12514.7|12502.7|12517.2|12505.2|12513.4|12501.4|18
1631114850000|2021-09-08 15:27:30|12515.7|12503.7|12516.8|12504.8|12520.5|12508.5|12514.7|12502.7|5
1631114860000|2021-09-08 15:27:40|12517.2|12505.2|12520.9|12508.9|12520.9|12508.9|12517.2|12505.2|7
1631114870000|2021-09-08 15:27:50|12519.7|12507.7|12522.2|12510.2|12522.2|12510.2|12519.7|12507.7|22
1631114880000|2021-09-08 15:28:00|12520.9|12508.9|12519.7|12507.7|12520.9|12508.9|12519.7|12507.7|8
1631114890000|2021-09-08 15:28:10|12518.6|12506.6|12515.1|12503.1|12518.6|12506.6|12512.4|12500.4|21
1631114900000|2021-09-08 15:28:20|12517.8|12505.8|12521.3|12509.3|12521.3|12509.3|12517.8|12505.8|6
1631114910000|2021-09-08 15:28:30|12520.1|12508.1|12521.3|12509.3|12523.6|12511.6|12520.1|12508.1|24
1631114920000|2021-09-08 15:28:40|12521.5|12509.5|12520.3|12508.3|12521.5|12509.5|12520.3|12508.3|0
1631114930000|2021-09-08 15:28:50|12522.6|12510.6|12525.1|12513.1|12525.1|12513.1|12522.6|12510.6|14
1631114940000|2021-09-08 15:29:00|12522.8|12510.8|12522.8|12510.8|12525.1|12513.1|12520.1|12508.1|47
1631114950000|2021-09-08 15:29:10|12522.6|12510.6|12517.6|12505.6|12522.6|12510.6|12517.2|12505.2|17
1631114960000|2021-09-08 15:29:20|12517.4|12505.4|12515.1|12503.1|12517.4|12505.4|12512.2|12500.2|5
1631114970000|2021-09-08 15:29:30|12517.6|12505.6|12522.6|12510.6|12523.8|12511.8|12517.6|12505.6|20
1631114980000|2021-09-08 15:29:40|12522.8|12510.8|12525.3|12513.3|12526.6|12514.6|12522.8|12510.8|18
1631114990000|2021-09-08 15:29:50|12525.5|12513.5|12527.8|12515.8|12527.8|12515.8|12525.5|12513.5|18
1631115000000|2021-09-08 15:30:00|12526.6|12514.6|12520.7|12508.7|12528|12516|12520.5|12508.5|17
1631115010000|2021-09-08 15:30:10|12523|12511|12522.8|12510.8|12525.3|12513.3|12521.8|12509.8|77
1631115020000|2021-09-08 15:30:20|12524.9|12512.9|12528|12516|12528|12516|12524.9|12512.9|14
1631115030000|2021-09-08 15:30:30|12529.1|12517.1|12525.3|12513.3|12530.5|12518.5|12525.3|12513.3|4
1631115040000|2021-09-08 15:30:40|12526.6|12514.6|12530.1|12518.1|12530.1|12518.1|12526.6|12514.6|19
1631115050000|2021-09-08 15:30:50|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|8
1631115060000|2021-09-08 15:31:00|12530.5|12518.5|12532.4|12520.4|12532.6|12520.6|12530.1|12518.1|47
1631115070000|2021-09-08 15:31:10|12532.2|12520.2|12527.2|12515.2|12532.2|12520.2|12527.2|12515.2|9
1631115080000|2021-09-08 15:31:20|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|12524.7|12512.7|12
1631115090000|2021-09-08 15:31:30|12529.7|12517.7|12527.2|12515.2|12529.7|12517.7|12527.2|12515.2|8
1631115100000|2021-09-08 15:31:40|12526.2|12514.2|12522.2|12510.2|12526.2|12514.2|12522.2|12510.2|6
1631115110000|2021-09-08 15:31:50|12521|12509|12522.4|12510.4|12522.4|12510.4|12521|12509|5
1631115120000|2021-09-08 15:32:00|12521.4|12509.4|12525.1|12513.1|12525.3|12513.3|12521.4|12509.4|11
1631115130000|2021-09-08 15:32:10|12522.8|12510.8|12521.4|12509.4|12522.8|12510.8|12521.4|12509.4|3
1631115140000|2021-09-08 15:32:20|12522.4|12510.4|12521.4|12509.4|12522.4|12510.4|12521.4|12509.4|10
1631115150000|2021-09-08 15:32:30|12520.3|12508.3|12516.4|12504.4|12521.4|12509.4|12516.4|12504.4|16
1631115160000|2021-09-08 15:32:40|12517.4|12505.4|12514.7|12502.7|12517.4|12505.4|12514.7|12502.7|2
1631115170000|2021-09-08 15:32:50|||||||||7
1631115180000|2021-09-08 15:33:00|12511|12499|12509.7|12497.7|12511|12499|12509.7|12497.7|5
1631115190000|2021-09-08 15:33:10|12507.2|12495.2|12507.2|12495.2|12508.5|12496.5|12507.2|12495.2|7
1631115200000|2021-09-08 15:33:20|12507.4|12495.4|12506|12494|12507.4|12495.4|12504.9|12492.9|13
1631115210000|2021-09-08 15:33:30|12507.2|12495.2|12507.4|12495.4|12509.7|12497.7|12507.2|12495.2|10
1631115220000|2021-09-08 15:33:40|12508.5|12496.5|12509.9|12497.9|12509.9|12497.9|12507.2|12495.2|23
1631115230000|2021-09-08 15:33:50|12511.4|12499.4|12506|12494|12511.4|12499.4|12506|12494|12
1631115240000|2021-09-08 15:34:00|12504.9|12492.9|12507.2|12495.2|12507.2|12495.2|12504.9|12492.9|6
1631115250000|2021-09-08 15:34:10|12506.8|12494.8|12504.7|12492.7|12506.8|12494.8|12504.7|12492.7|2
1631115260000|2021-09-08 15:34:20|||||||||9
1631115270000|2021-09-08 15:34:30|12503.3|12491.3|12504.5|12492.5|12504.5|12492.5|12503.3|12491.3|4
1631115280000|2021-09-08 15:34:40|12505.8|12493.8|12504.3|12492.3|12505.8|12493.8|12504.3|12492.3|4
1631115290000|2021-09-08 15:34:50|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|3
1631115300000|2021-09-08 15:35:00|12504.5|12492.5|12508.9|12496.9|12508.9|12496.9|12503.3|12491.3|18
1631115310000|2021-09-08 15:35:10|||||||||8
1631115320000|2021-09-08 15:35:20|12505.3|12493.3|12505.1|12493.1|12506.2|12494.2|12505.1|12493.1|9
1631115330000|2021-09-08 15:35:30|12504.9|12492.9|12504.9|12492.9|12505.1|12493.1|12503.9|12491.9|6
1631115340000|2021-09-08 15:35:40|12502.4|12490.4|12504.9|12492.9|12505.1|12493.1|12502.4|12490.4|20
1631115350000|2021-09-08 15:35:50|12505.1|12493.1|12502.2|12490.2|12506.2|12494.2|12502.2|12490.2|2
1631115360000|2021-09-08 15:36:00|12501|12489|12501|12489|12501|12489|12501|12489|11
1631115370000|2021-09-08 15:36:10|12499.7|12487.7|12499.7|12487.7|12499.7|12487.7|12499.7|12487.7|8
1631115380000|2021-09-08 15:36:20|12499.9|12487.9|12499.7|12487.7|12502.2|12490.2|12499.7|12487.7|11
1631115390000|2021-09-08 15:36:30|12502.2|12490.2|12499.7|12487.7|12502.2|12490.2|12497.2|12485.2|10
1631115400000|2021-09-08 15:36:40|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|12497.4|12485.4|2
1631115410000|2021-09-08 15:36:50|12499.7|12487.7|12501|12489|12502.2|12490.2|12499.7|12487.7|9
1631115420000|2021-09-08 15:37:00|12499.9|12487.9|12502.2|12490.2|12502.2|12490.2|12499.9|12487.9|10
1631115430000|2021-09-08 15:37:10|12502.4|12490.4|12504.9|12492.9|12504.9|12492.9|12502.4|12490.4|6
1631115440000|2021-09-08 15:37:20|12504.7|12492.7|12502.4|12490.4|12504.7|12492.7|12502.4|12490.4|22
1631115450000|2021-09-08 15:37:30|12504.7|12492.7|12502.2|12490.2|12504.9|12492.9|12502.2|12490.2|15
1631115460000|2021-09-08 15:37:40|12499.7|12487.7|12502.2|12490.2|12502.2|12490.2|12497.2|12485.2|24
1631115470000|2021-09-08 15:37:50|12504.3|12492.3|12501.8|12489.8|12504.3|12492.3|12501.8|12489.8|33
1631115480000|2021-09-08 15:38:00|12500.8|12488.8|12500.6|12488.6|12500.8|12488.8|12500.6|12488.6|4
1631115490000|2021-09-08 15:38:10|||||||||2
1631115500000|2021-09-08 15:38:20|12501.8|12489.8|12504.3|12492.3|12504.3|12492.3|12501.8|12489.8|38
1631115510000|2021-09-08 15:38:30|12501.8|12489.8|12500.6|12488.6|12501.8|12489.8|12500.6|12488.6|7
1631115520000|2021-09-08 15:38:40|12499.5|12487.5|12501.8|12489.8|12501.8|12489.8|12499.5|12487.5|10
1631115530000|2021-09-08 15:38:50|12504.3|12492.3|12503.3|12491.3|12504.3|12492.3|12503.3|12491.3|7
1631115540000|2021-09-08 15:39:00|12503.1|12491.1|12504.5|12492.5|12504.5|12492.5|12503.1|12491.1|4
1631115550000|2021-09-08 15:39:10|12504.7|12492.7|12509.7|12497.7|12509.7|12497.7|12504.7|12492.7|11
1631115560000|2021-09-08 15:39:20|12511|12499|12514.7|12502.7|12514.7|12502.7|12511|12499|26
1631115570000|2021-09-08 15:39:30|12515.8|12503.8|12514.7|12502.7|12517.5|12505.5|12514.7|12502.7|17
1631115580000|2021-09-08 15:39:40|12517.2|12505.2|12515|12503|12517.2|12505.2|12515|12503|20
1631115590000|2021-09-08 15:39:50|12516.2|12504.2|12511.4|12499.4|12516.2|12504.2|12511.4|12499.4|3
1631115600000|2021-09-08 15:40:00|12512.3|12500.3|12511.4|12499.4|12515.2|12503.2|12511.4|12499.4|7
1631115610000|2021-09-08 15:40:10|12510.4|12498.4|12511.4|12499.4|12512.7|12500.7|12510.4|12498.4|2
1631115620000|2021-09-08 15:40:20|12510.4|12498.4|12511.6|12499.6|12511.6|12499.6|12510.4|12498.4|11
1631115630000|2021-09-08 15:40:30|12511.4|12499.4|12513.9|12501.9|12513.9|12501.9|12511.4|12499.4|5
1631115640000|2021-09-08 15:40:40|12512.9|12500.9|12512.9|12500.9|12515.2|12503.2|12512.9|12500.9|4
1631115650000|2021-09-08 15:40:50|12513.1|12501.1|12513.9|12501.9|12513.9|12501.9|12512.9|12500.9|3
1631115660000|2021-09-08 15:41:00|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|6
1631115670000|2021-09-08 15:41:10|12511.6|12499.6|12512.9|12500.9|12512.9|12500.9|12511.4|12499.4|6
1631115680000|2021-09-08 15:41:20|12511.8|12499.8|12512.9|12500.9|12512.9|12500.9|12511.6|12499.6|3
1631115690000|2021-09-08 15:41:30|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|5
1631115700000|2021-09-08 15:41:40|12511.4|12499.4|12510.4|12498.4|12512.7|12500.7|12510.2|12498.2|4
1631115710000|2021-09-08 15:41:50|12510.6|12498.6|12512.7|12500.7|12512.7|12500.7|12510.4|12498.4|3
1631115720000|2021-09-08 15:42:00|12511.6|12499.6|12515.2|12503.2|12516.4|12504.4|12511.6|12499.6|8
1631115730000|2021-09-08 15:42:10|12512.7|12500.7|12513.9|12501.9|12513.9|12501.9|12512.7|12500.7|8
1631115740000|2021-09-08 15:42:20|||||||||3
1631115750000|2021-09-08 15:42:30|12515.2|12503.2|12516.4|12504.4|12517.7|12505.7|12515.2|12503.2|3
1631115760000|2021-09-08 15:42:40|12517.5|12505.5|12516.4|12504.4|12517.7|12505.7|12516.4|12504.4|3
1631115770000|2021-09-08 15:42:50|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|10
1631115780000|2021-09-08 15:43:00|12517.7|12505.7|12520.2|12508.2|12520.2|12508.2|12517.7|12505.7|11
1631115790000|2021-09-08 15:43:10|12520.4|12508.4|12522.7|12510.7|12522.7|12510.7|12520.4|12508.4|8
1631115810000|2021-09-08 15:43:30|12523.1|12511.1|12518.9|12506.9|12523.1|12511.1|12518.9|12506.9|7
1631115820000|2021-09-08 15:43:40|12516.4|12504.4|12516.4|12504.4|12516.4|12504.4|12516.4|12504.4|7
1631115830000|2021-09-08 15:43:50|12516.6|12504.6|12517.9|12505.9|12518.1|12506.1|12515.2|12503.2|1
1631115840000|2021-09-08 15:44:00|12518.1|12506.1|12517.9|12505.9|12518.1|12506.1|12517.9|12505.9|1
1631115850000|2021-09-08 15:44:10|12518.9|12506.9|12520.2|12508.2|12520.2|12508.2|12518.9|12506.9|7
1631115860000|2021-09-08 15:44:20|12518.9|12506.9|12517.7|12505.7|12520.2|12508.2|12517.7|12505.7|7
1631115870000|2021-09-08 15:44:30|||||||||5
1631115880000|2021-09-08 15:44:40|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|3
1631115890000|2021-09-08 15:44:50|12515.2|12503.2|12517.7|12505.7|12517.7|12505.7|12515.2|12503.2|11
1631115900000|2021-09-08 15:45:00|12516.6|12504.6|12517.7|12505.7|12518.9|12506.9|12515.2|12503.2|44
1631115910000|2021-09-08 15:45:10|12517.9|12505.9|12522.7|12510.7|12522.7|12510.7|12517.9|12505.9|14
1631115920000|2021-09-08 15:45:20|12522.9|12510.9|12522.9|12510.9|12525.4|12513.4|12522.9|12510.9|18
1631115930000|2021-09-08 15:45:30|12521.9|12509.9|12522.7|12510.7|12525.2|12513.2|12521.9|12509.9|21
1631115940000|2021-09-08 15:45:40|12521.4|12509.4|12525.2|12513.2|12525.2|12513.2|12521.4|12509.4|4
1631115950000|2021-09-08 15:45:50|12523.1|12511.1|12523.9|12511.9|12523.9|12511.9|12521.4|12509.4|9
1631115960000|2021-09-08 15:46:00|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|12522.7|12510.7|13
1631115970000|2021-09-08 15:46:10|12523.1|12511.1|12520.4|12508.4|12523.1|12511.1|12520.4|12508.4|7
1631115980000|2021-09-08 15:46:20|12520.2|12508.2|12519.4|12507.4|12520.4|12508.4|12519.4|12507.4|3
1631115990000|2021-09-08 15:46:30|12519.2|12507.2|12514.2|12502.2|12519.2|12507.2|12514|12502|6
1631116000000|2021-09-08 15:46:40|12515.2|12503.2|12512.9|12500.9|12515.2|12503.2|12512.9|12500.9|2
1631116010000|2021-09-08 15:46:50|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|6
1631116020000|2021-09-08 15:47:00|12512.7|12500.7|12506.7|12494.7|12512.7|12500.7|12506.7|12494.7|30
1631116030000|2021-09-08 15:47:10|12505.6|12493.6|12506.9|12494.9|12507.9|12495.9|12505.6|12493.6|29
1631116040000|2021-09-08 15:47:20|12507.9|12495.9|12506.9|12494.9|12507.9|12495.9|12506.9|12494.9|6
1631116050000|2021-09-08 15:47:30|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|7
1631116060000|2021-09-08 15:47:40|||||||||22
1631116070000|2021-09-08 15:47:50|12506|12494|12505.8|12493.8|12507.1|12495.1|12505.8|12493.8|15
1631116080000|2021-09-08 15:48:00|12506|12494|12505.6|12493.6|12506.9|12494.9|12505.6|12493.6|7
1631116090000|2021-09-08 15:48:10|12501|12489|12502.3|12490.3|12502.3|12490.3|12500.6|12488.6|13
1631116100000|2021-09-08 15:48:20|12502.1|12490.1|12500.8|12488.8|12502.1|12490.1|12500.8|12488.8|4
1631116110000|2021-09-08 15:48:30|12503.1|12491.1|12503.1|12491.1|12503.5|12491.5|12500.8|12488.8|6
1631116120000|2021-09-08 15:48:40|12503.5|12491.5|12501.2|12489.2|12503.5|12491.5|12501.2|12489.2|13
1631116130000|2021-09-08 15:48:50|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|0
1631116140000|2021-09-08 15:49:00|12501.2|12489.2|12501.2|12489.2|12501.2|12489.2|12501|12489|5
1631116150000|2021-09-08 15:49:10|12501|12489|12497.3|12485.3|12501|12489|12496|12484|14
1631116160000|2021-09-08 15:49:20|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|12497.3|12485.3|7
1631116170000|2021-09-08 15:49:30|12497.3|12485.3|12498.5|12486.5|12498.5|12486.5|12497.3|12485.3|4
1631116180000|2021-09-08 15:49:40|||||||||1
1631116190000|2021-09-08 15:49:50|12496|12484|12496|12484|12496.3|12484.3|12496|12484|10
1631116200000|2021-09-08 15:50:00|12501.3|12489.3|12499.8|12487.8|12501.3|12489.3|12498.5|12486.5|18
1631116210000|2021-09-08 15:50:10|12498.5|12486.5|12496|12484|12498.5|12486.5|12496|12484|5
1631116220000|2021-09-08 15:50:20|12496.1|12484.1|12498.6|12486.6|12501.1|12489.1|12496.1|12484.1|15
1631116230000|2021-09-08 15:50:30|12498.3|12486.3|12502.1|12490.1|12502.1|12490.1|12496.1|12484.1|9
1631116240000|2021-09-08 15:50:40|12501.9|12489.9|12500.8|12488.8|12502.1|12490.1|12500.8|12488.8|1
1631116250000|2021-09-08 15:50:50|12502.3|12490.3|12503.3|12491.3|12503.3|12491.3|12502.1|12490.1|1
1631116260000|2021-09-08 15:51:00|12503.6|12491.6|12498.6|12486.6|12503.6|12491.6|12498.6|12486.6|14
1631116270000|2021-09-08 15:51:10|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|5
1631116280000|2021-09-08 15:51:20|||||||||2
1631116290000|2021-09-08 15:51:30|12500.6|12488.6|12500.6|12488.6|12500.6|12488.6|12500.6|12488.6|2
1631116300000|2021-09-08 15:51:40|12498.4|12486.4|12499.4|12487.4|12499.4|12487.4|12498.1|12486.1|8
1631116310000|2021-09-08 15:51:50|||||||||1
1631116320000|2021-09-08 15:52:00|12498.4|12486.4|12498.6|12486.6|12498.6|12486.6|12498.4|12486.4|3
1631116330000|2021-09-08 15:52:10|12498.8|12486.8|12498.6|12486.6|12498.8|12486.8|12498.6|12486.6|6
1631116340000|2021-09-08 15:52:20|12499.4|12487.4|12499.4|12487.4|12499.6|12487.6|12499.4|12487.4|1
1631116350000|2021-09-08 15:52:30|12498.4|12486.4|12498.6|12486.6|12498.6|12486.6|12498.4|12486.4|0
1631116360000|2021-09-08 15:52:40|12501.1|12489.1|12498.6|12486.6|12501.1|12489.1|12498.6|12486.6|5
1631116370000|2021-09-08 15:52:50|12499.8|12487.8|12498.6|12486.6|12501.1|12489.1|12498.6|12486.6|15
1631116380000|2021-09-08 15:53:00|||||||||4
1631116390000|2021-09-08 15:53:10|||||||||3
1631116400000|2021-09-08 15:53:20|||||||||6
1631116410000|2021-09-08 15:53:30|12497.7|12485.7|12496.1|12484.1|12497.7|12485.7|12496.1|12484.1|46
1631116420000|2021-09-08 15:53:40|12498.6|12486.6|12497.1|12485.1|12498.6|12486.6|12497.1|12485.1|12
1631116430000|2021-09-08 15:53:50|12496.9|12484.9|12495.9|12483.9|12496.9|12484.9|12495.9|12483.9|21
1631116440000|2021-09-08 15:54:00|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|4
1631116450000|2021-09-08 15:54:10|12488.6|12476.6|12486.9|12474.9|12489.6|12477.6|12485.9|12473.9|25
1631116460000|2021-09-08 15:54:20|12485.9|12473.9|12488.6|12476.6|12488.6|12476.6|12485.9|12473.9|6
1631116470000|2021-09-08 15:54:30|12490.9|12478.9|12486.1|12474.1|12490.9|12478.9|12486.1|12474.1|12
1631116480000|2021-09-08 15:54:40|||||||||7
1631116490000|2021-09-08 15:54:50|12485|12473|12484.8|12472.8|12485|12473|12484.8|12472.8|5
1631116500000|2021-09-08 15:55:00|12483.8|12471.8|12481.7|12469.7|12483.8|12471.8|12480.4|12468.4|9
1631116510000|2021-09-08 15:55:10|12480.7|12468.7|12481.7|12469.7|12481.7|12469.7|12480.7|12468.7|3
1631116520000|2021-09-08 15:55:20|12481.9|12469.9|12481.9|12469.9|12484|12472|12480.4|12468.4|7
1631116530000|2021-09-08 15:55:30|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|12480.4|12468.4|1
1631116540000|2021-09-08 15:55:40|12482.7|12470.7|12481.7|12469.7|12482.7|12470.7|12481.7|12469.7|11
1631116550000|2021-09-08 15:55:50|12482.7|12470.7|12480.5|12468.5|12482.7|12470.7|12480.5|12468.5|10
1631116560000|2021-09-08 15:56:00|12481.5|12469.5|12483|12471|12483|12471|12480.5|12468.5|10
1631116570000|2021-09-08 15:56:10|12486.9|12474.9|12485.2|12473.2|12486.9|12474.9|12485.2|12473.2|19
1631116580000|2021-09-08 15:56:20|12485.5|12473.5|12484.2|12472.2|12489|12477|12484.2|12472.2|14
1631116590000|2021-09-08 15:56:30|12483|12471|12483|12471|12483|12471|12481.7|12469.7|17
1631116600000|2021-09-08 15:56:40|||||||||2
1631116610000|2021-09-08 15:56:50|12484.2|12472.2|12485.5|12473.5|12485.5|12473.5|12484.2|12472.2|1
1631116620000|2021-09-08 15:57:00|12484.2|12472.2|12484.4|12472.4|12484.4|12472.4|12484.2|12472.2|9
1631116630000|2021-09-08 15:57:10|12485.5|12473.5|12484.6|12472.6|12486.9|12474.9|12484.4|12472.4|50
1631116640000|2021-09-08 15:57:20|12484.8|12472.8|12481.3|12469.3|12484.8|12472.8|12481.3|12469.3|18
1631116650000|2021-09-08 15:57:30|12482.3|12470.3|12481.5|12469.5|12484.8|12472.8|12481.3|12469.3|23
1631116660000|2021-09-08 15:57:40|12482.5|12470.5|12481.1|12469.1|12482.7|12470.7|12481.1|12469.1|30
1631116670000|2021-09-08 15:57:50|12481.3|12469.3|12481.3|12469.3|12481.3|12469.3|12479.8|12467.8|8
1631116680000|2021-09-08 15:58:00|12480.2|12468.2|12480|12468|12480.2|12468.2|12480|12468|6
1631116690000|2021-09-08 15:58:10|12477.7|12465.7|12482.3|12470.3|12482.3|12470.3|12477.7|12465.7|5
1631116700000|2021-09-08 15:58:20|12481.3|12469.3|12480|12468|12481.3|12469.3|12480|12468|1
1631116710000|2021-09-08 15:58:30|12479|12467|12477.5|12465.5|12479|12467|12477.5|12465.5|7
1631116720000|2021-09-08 15:58:40|12477.3|12465.3|12477.5|12465.5|12478.8|12466.8|12477.3|12465.3|15
1631116730000|2021-09-08 15:58:50|12478.8|12466.8|12479|12467|12479|12467|12477.7|12465.7|2
1631116740000|2021-09-08 15:59:00|12478.8|12466.8|12477.5|12465.5|12478.8|12466.8|12477.5|12465.5|0
1631116750000|2021-09-08 15:59:10|||||||||3
1631116760000|2021-09-08 15:59:20|12477.3|12465.3|12476.3|12464.3|12477.5|12465.5|12476.3|12464.3|9
1631116770000|2021-09-08 15:59:30|12477.5|12465.5|12479.8|12467.8|12479.8|12467.8|12477.5|12465.5|0
1631116780000|2021-09-08 15:59:40|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|4
1631116790000|2021-09-08 15:59:50|||||||||2
1631116800000|2021-09-08 16:00:00|12477.3|12465.3|12475.1|12463.1|12477.3|12465.3|12475.1|12463.1|8
1631116810000|2021-09-08 16:00:10|12476.1|12464.1|12474.8|12462.8|12477.3|12465.3|12474.8|12462.8|7
1631116820000|2021-09-08 16:00:20|12476.9|12464.9|12477.3|12465.3|12477.3|12465.3|12476.9|12464.9|9
1631116830000|2021-09-08 16:00:30|12476.1|12464.1|12475.1|12463.1|12476.1|12464.1|12474.8|12462.8|9
1631116840000|2021-09-08 16:00:40|12480.3|12468.3|12479.4|12467.4|12480.5|12468.5|12477.1|12465.1|7
1631116850000|2021-09-08 16:00:50|12479|12467|12476.9|12464.9|12479|12467|12475.9|12463.9|3
1631116860000|2021-09-08 16:01:00|12475.9|12463.9|12476.9|12464.9|12476.9|12464.9|12474.9|12462.9|5
1631116870000|2021-09-08 16:01:10|12479.4|12467.4|12479.9|12467.9|12479.9|12467.9|12479.4|12467.4|3
1631116880000|2021-09-08 16:01:20|12480.9|12468.9|12480.9|12468.9|12482.4|12470.4|12480.9|12468.9|7
1631116890000|2021-09-08 16:01:30|12482.1|12470.1|12479.6|12467.6|12485.9|12473.9|12479.4|12467.4|7
1631116900000|2021-09-08 16:01:40|12478.4|12466.4|12477.2|12465.2|12479.7|12467.7|12475.9|12463.9|1
1631116910000|2021-09-08 16:01:50|12476.9|12464.9|12474.4|12462.4|12476.9|12464.9|12473.4|12461.4|11
1631116920000|2021-09-08 16:02:00|12474.2|12462.2|12474.4|12462.4|12474.4|12462.4|12473.2|12461.2|1
1631116930000|2021-09-08 16:02:10|12473.2|12461.2|12469.4|12457.4|12473.2|12461.2|12469.4|12457.4|16
1631116940000|2021-09-08 16:02:20|12466.9|12454.9|12466.7|12454.7|12466.9|12454.9|12465.5|12453.5|17
1631116950000|2021-09-08 16:02:30|12466.5|12454.5|12467.8|12455.8|12469|12457|12464.5|12452.5|16
1631116960000|2021-09-08 16:02:40|12469|12457|12469|12457|12471.5|12459.5|12469|12457|6
1631116970000|2021-09-08 16:02:50|||||||||8
1631116980000|2021-09-08 16:03:00|12470.3|12458.3|12471.5|12459.5|12471.5|12459.5|12470.3|12458.3|6
1631116990000|2021-09-08 16:03:10|12470.1|12458.1|12469|12457|12470.1|12458.1|12469|12457|18
1631117000000|2021-09-08 16:03:20|12468.8|12456.8|12467.8|12455.8|12468.8|12456.8|12466.5|12454.5|14
1631117010000|2021-09-08 16:03:30|12466.8|12454.8|12467|12455|12467.8|12455.8|12465.7|12453.7|23
1631117020000|2021-09-08 16:03:40|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|0
1631117030000|2021-09-08 16:03:50|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|10
1631117050000|2021-09-08 16:04:10|12468.2|12456.2|12469.9|12457.9|12469.9|12457.9|12467|12455|22
1631117060000|2021-09-08 16:04:20|||||||||2
1631117070000|2021-09-08 16:04:30|||||||||9
1631117080000|2021-09-08 16:04:40|||||||||2
1631117090000|2021-09-08 16:04:50|12467.6|12455.6|12470.1|12458.1|12472.8|12460.8|12467.4|12455.4|32
1631117100000|2021-09-08 16:05:00|12469|12457|12466.7|12454.7|12469|12457|12466.7|12454.7|27
1631117110000|2021-09-08 16:05:10|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.5|12453.5|20
1631117120000|2021-09-08 16:05:20|12465.5|12453.5|12465.5|12453.5|12465.7|12453.7|12465.5|12453.5|6
1631117130000|2021-09-08 16:05:30|12466.7|12454.7|12465.5|12453.5|12466.7|12454.7|12465.5|12453.5|20
1631117140000|2021-09-08 16:05:40|12464.2|12452.2|12465.5|12453.5|12465.5|12453.5|12464.2|12452.2|5
1631117160000|2021-09-08 16:06:00|||||||||4
1631117170000|2021-09-08 16:06:10|12465.3|12453.3|12463|12451|12465.3|12453.3|12462.8|12450.8|10
1631117180000|2021-09-08 16:06:20|||||||||3
1631117190000|2021-09-08 16:06:30|||||||||2
1631117200000|2021-09-08 16:06:40|||||||||3
1631117210000|2021-09-08 16:06:50|12464.1|12452.1|12463|12451|12465.3|12453.3|12463|12451|8
1631117220000|2021-09-08 16:07:00|12460.5|12448.5|12460.3|12448.3|12460.5|12448.5|12460.3|12448.3|20
1631117230000|2021-09-08 16:07:10|12458.2|12446.2|12460.3|12448.3|12460.3|12448.3|12458.2|12446.2|14
1631117240000|2021-09-08 16:07:20|||||||||5
1631117250000|2021-09-08 16:07:30|||||||||4
1631117260000|2021-09-08 16:07:40|12459.3|12447.3|12460.3|12448.3|12460.3|12448.3|12458.2|12446.2|2
1631117270000|2021-09-08 16:07:50|12459.3|12447.3|12460.3|12448.3|12460.3|12448.3|12459.3|12447.3|2
1631117280000|2021-09-08 16:08:00|12461.8|12449.8|12460.3|12448.3|12461.8|12449.8|12460.3|12448.3|9
1631117290000|2021-09-08 16:08:10|12459.3|12447.3|12460.3|12448.3|12460.3|12448.3|12459.3|12447.3|2
1631117300000|2021-09-08 16:08:20|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|6
1631117320000|2021-09-08 16:08:40|||||||||1
1631117330000|2021-09-08 16:08:50|||||||||8
1631117340000|2021-09-08 16:09:00|||||||||2
1631117350000|2021-09-08 16:09:10|12459.3|12447.3|12459.1|12447.1|12459.3|12447.3|12458|12446|19
1631117360000|2021-09-08 16:09:20|12457.8|12445.8|12458.2|12446.2|12460.3|12448.3|12457.8|12445.8|13
1631117370000|2021-09-08 16:09:30|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|12458.2|12446.2|0
1631117380000|2021-09-08 16:09:40|12458.2|12446.2|12458.4|12446.4|12458.4|12446.4|12458.2|12446.2|5
1631117390000|2021-09-08 16:09:50|12459.5|12447.5|12460.7|12448.7|12460.7|12448.7|12459.5|12447.5|7
1631117400000|2021-09-08 16:10:00|12459.5|12447.5|12458.4|12446.4|12459.5|12447.5|12458.4|12446.4|17
1631117410000|2021-09-08 16:10:10|12460.7|12448.7|12458.2|12446.2|12460.9|12448.9|12458.2|12446.2|25
1631117420000|2021-09-08 16:10:20|12458.6|12446.6|12459.5|12447.5|12459.7|12447.7|12458.6|12446.6|14
1631117430000|2021-09-08 16:10:30|12458.6|12446.6|12459.9|12447.9|12459.9|12447.9|12458.6|12446.6|9
1631117450000|2021-09-08 16:10:50|12459.7|12447.7|12458.7|12446.7|12459.7|12447.7|12458.7|12446.7|9
1631117460000|2021-09-08 16:11:00|||||||||1
1631117470000|2021-09-08 16:11:10|12458.9|12446.9|12458.7|12446.7|12460.1|12448.1|12458.7|12446.7|10
1631117480000|2021-09-08 16:11:20|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|10
1631117490000|2021-09-08 16:11:30|12458.7|12446.7|12458.9|12446.9|12458.9|12446.9|12458.7|12446.7|6
1631117500000|2021-09-08 16:11:40|12459.9|12447.9|12458.9|12446.9|12459.9|12447.9|12458.9|12446.9|1
1631117520000|2021-09-08 16:12:00|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|14
1631117530000|2021-09-08 16:12:10|||||||||11
1631117540000|2021-09-08 16:12:20|||||||||13
1631117550000|2021-09-08 16:12:30|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|2
1631117560000|2021-09-08 16:12:40|12459.1|12447.1|12460.1|12448.1|12461.2|12449.2|12459.1|12447.1|19
1631117570000|2021-09-08 16:12:50|12459.9|12447.9|12458.7|12446.7|12460.1|12448.1|12458.7|12446.7|3
1631117580000|2021-09-08 16:13:00|||||||||1
1631117600000|2021-09-08 16:13:20|||||||||1
1631117610000|2021-09-08 16:13:30|||||||||5
1631117620000|2021-09-08 16:13:40|12457.4|12445.4|12458.7|12446.7|12458.7|12446.7|12456.2|12444.2|5
1631117630000|2021-09-08 16:13:50|12457.4|12445.4|12456.2|12444.2|12457.4|12445.4|12456.2|12444.2|1
1631117640000|2021-09-08 16:14:00|12458.5|12446.5|12457.4|12445.4|12458.5|12446.5|12456.2|12444.2|6
1631117650000|2021-09-08 16:14:10|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12456.2|12444.2|3
1631117660000|2021-09-08 16:14:20|||||||||3
1631117670000|2021-09-08 16:14:30|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|2
1631117680000|2021-09-08 16:14:40|12457.4|12445.4|12457.4|12445.4|12458.7|12446.7|12456.2|12444.2|6
1631117690000|2021-09-08 16:14:50|12458.7|12446.7|12457.4|12445.4|12458.7|12446.7|12457.4|12445.4|1
1631117700000|2021-09-08 16:15:00|||||||||2
1631117710000|2021-09-08 16:15:10|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|1
1631117720000|2021-09-08 16:15:20|12453.9|12441.9|12454.1|12442.1|12454.1|12442.1|12453.7|12441.7|8
1631117730000|2021-09-08 16:15:30|12453.9|12441.9|12454.1|12442.1|12454.1|12442.1|12453.9|12441.9|12
1631117740000|2021-09-08 16:15:40|||||||||11
1631117750000|2021-09-08 16:15:50|||||||||7
1631117760000|2021-09-08 16:16:00|||||||||5
1631117770000|2021-09-08 16:16:10|||||||||3
1631117780000|2021-09-08 16:16:20|||||||||3
1631117790000|2021-09-08 16:16:30|||||||||12
1631117800000|2021-09-08 16:16:40|||||||||4
1631117810000|2021-09-08 16:16:50|||||||||4
1631117820000|2021-09-08 16:17:00|||||||||22
1631117830000|2021-09-08 16:17:10|12454.5|12442.5|12455.6|12443.6|12456.6|12444.6|12454.5|12442.5|3
1631117840000|2021-09-08 16:17:20|||||||||7
1631117860000|2021-09-08 16:17:40|12457|12445|12457|12445|12457|12445|12457|12445|2
1631117870000|2021-09-08 16:17:50|||||||||6
1631117890000|2021-09-08 16:18:10|||||||||2
1631117900000|2021-09-08 16:18:20|||||||||2
1631117920000|2021-09-08 16:18:40|||||||||76
1631117930000|2021-09-08 16:18:50|12456.6|12444.6|12457|12445|12457|12445|12456.6|12444.6|11
1631117940000|2021-09-08 16:19:00|12461.2|12449.2|12460.6|12448.6|12462|12450|12460.6|12448.6|22
1631117950000|2021-09-08 16:19:10|12459.3|12447.3|12463.1|12451.1|12464.5|12452.5|12459.3|12447.3|17
1631117960000|2021-09-08 16:19:20|12461.8|12449.8|12466.8|12454.8|12466.8|12454.8|12461.8|12449.8|16
1631117970000|2021-09-08 16:19:30|12465.6|12453.6|12467|12455|12468.1|12456.1|12465.6|12453.6|4
1631117980000|2021-09-08 16:19:40|12468.1|12456.1|12465.4|12453.4|12468.1|12456.1|12465.4|12453.4|4
1631117990000|2021-09-08 16:19:50|12466.6|12454.6|12468.1|12456.1|12469.1|12457.1|12464.3|12452.3|12
1631118000000|2021-09-08 16:20:00|12469.1|12457.1|12464.1|12452.1|12469.3|12457.3|12464.1|12452.1|9
1631118010000|2021-09-08 16:20:10|12464.3|12452.3|12464.1|12452.1|12465.4|12453.4|12464.1|12452.1|1
1631118020000|2021-09-08 16:20:20|12465.4|12453.4|12465.4|12453.4|12466.6|12454.6|12465.4|12453.4|2
1631118030000|2021-09-08 16:20:30|12465.6|12453.6|12466.6|12454.6|12466.6|12454.6|12465.6|12453.6|4
1631118040000|2021-09-08 16:20:40|12464.1|12452.1|12464.1|12452.1|12464.1|12452.1|12464.1|12452.1|4
1631118050000|2021-09-08 16:20:50|12463.7|12451.7|12461.4|12449.4|12463.7|12451.7|12461.4|12449.4|13
1631118060000|2021-09-08 16:21:00|12461.6|12449.6|12461.6|12449.6|12461.6|12449.6|12461.6|12449.6|11
1631118070000|2021-09-08 16:21:10|||||||||1
1631118080000|2021-09-08 16:21:20|12459.3|12447.3|12460.4|12448.4|12460.4|12448.4|12459.3|12447.3|9
1631118100000|2021-09-08 16:21:40|12460.2|12448.2|12459.1|12447.1|12460.2|12448.2|12459.1|12447.1|2
1631118110000|2021-09-08 16:21:50|||||||||2
1631118120000|2021-09-08 16:22:00|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|8
1631118130000|2021-09-08 16:22:10|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|9
1631118140000|2021-09-08 16:22:20|||||||||1
1631118150000|2021-09-08 16:22:30|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12
1631118160000|2021-09-08 16:22:40|||||||||6
1631118170000|2021-09-08 16:22:50|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|7
1631118180000|2021-09-08 16:23:00|12454.1|12442.1|12453.7|12441.7|12454.1|12442.1|12453.7|12441.7|5
1631118190000|2021-09-08 16:23:10|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|16
1631118200000|2021-09-08 16:23:20|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|8
1631118210000|2021-09-08 16:23:30|||||||||2
1631118220000|2021-09-08 16:23:40|||||||||3
1631118240000|2021-09-08 16:24:00|||||||||1
1631118250000|2021-09-08 16:24:10|||||||||1
1631118270000|2021-09-08 16:24:30|||||||||7
1631118280000|2021-09-08 16:24:40|||||||||6
1631118290000|2021-09-08 16:24:50|||||||||2
1631118300000|2021-09-08 16:25:00|12455.8|12443.8|12453.7|12441.7|12455.8|12443.8|12453.7|12441.7|27
1631118320000|2021-09-08 16:25:20|||||||||2
1631118330000|2021-09-08 16:25:30|||||||||3
1631118350000|2021-09-08 16:25:50|||||||||4
1631118360000|2021-09-08 16:26:00|12453.5|12441.5|12453.7|12441.7|12453.7|12441.7|12453.5|12441.5|8
1631118370000|2021-09-08 16:26:10|12453.8|12441.8|12453.8|12441.8|12453.8|12441.8|12451.3|12439.3|11
1631118380000|2021-09-08 16:26:20|12452.3|12440.3|12452.3|12440.3|12453.8|12441.8|12451.3|12439.3|5
1631118390000|2021-09-08 16:26:30|12452.5|12440.5|12452.3|12440.3|12452.5|12440.5|12452.3|12440.3|1
1631118400000|2021-09-08 16:26:40|12451.3|12439.3|12451.3|12439.3|12451.3|12439.3|12451.3|12439.3|2
1631118410000|2021-09-08 16:26:50|||||||||3
1631118430000|2021-09-08 16:27:10|||||||||4
1631118440000|2021-09-08 16:27:20|12453.8|12441.8|12453.8|12441.8|12453.8|12441.8|12453.8|12441.8|6
1631118460000|2021-09-08 16:27:40|||||||||2
1631118470000|2021-09-08 16:27:50|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|8
1631118480000|2021-09-08 16:28:00|12451.7|12439.7|12450.4|12438.4|12451.7|12439.7|12450.4|12438.4|17
1631118490000|2021-09-08 16:28:10|12449.4|12437.4|12450.4|12438.4|12450.4|12438.4|12449.2|12437.2|10
1631118500000|2021-09-08 16:28:20|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|2
1631118510000|2021-09-08 16:28:30|||||||||4
1631118520000|2021-09-08 16:28:40|||||||||7
1631118530000|2021-09-08 16:28:50|||||||||1
1631118540000|2021-09-08 16:29:00|12450.4|12438.4|12452.3|12440.3|12452.3|12440.3|12449.6|12437.6|44
1631118550000|2021-09-08 16:29:10|12452.5|12440.5|12452.5|12440.5|12457.5|12445.5|12452.3|12440.3|24
1631118560000|2021-09-08 16:29:20|12452.1|12440.1|12452.5|12440.5|12452.5|12440.5|12452.1|12440.1|20
1631118570000|2021-09-08 16:29:30|||||||||7
1631118580000|2021-09-08 16:29:40|12449.8|12437.8|12449.8|12437.8|12449.8|12437.8|12449.8|12437.8|6
1631118600000|2021-09-08 16:30:00|12450|12438|12450|12438|12450|12438|12449.8|12437.8|11
1631118620000|2021-09-08 16:30:20|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|14
1631118630000|2021-09-08 16:30:30|12452.5|12440.5|12452.5|12440.5|12452.5|12440.5|12452.5|12440.5|5
1631118640000|2021-09-08 16:30:40|12452.3|12440.3|12453.4|12441.4|12454.6|12442.6|12452.3|12440.3|9
1631118650000|2021-09-08 16:30:50|12452.5|12440.5|12452.3|12440.3|12452.5|12440.5|12452.3|12440.3|19
1631118660000|2021-09-08 16:31:00|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|3
1631118670000|2021-09-08 16:31:10|||||||||8
1631118680000|2021-09-08 16:31:20|||||||||3
1631118690000|2021-09-08 16:31:30|12454.8|12442.8|12454.8|12442.8|12455|12443|12454.8|12442.8|2
1631118700000|2021-09-08 16:31:40|12456.1|12444.1|12453.8|12441.8|12456.1|12444.1|12453.8|12441.8|7
1631118710000|2021-09-08 16:31:50|12453.6|12441.6|12452.9|12440.9|12453.8|12441.8|12452.5|12440.5|22
1631118720000|2021-09-08 16:32:00|12452.7|12440.7|12452.7|12440.7|12452.7|12440.7|12452.7|12440.7|3
1631118730000|2021-09-08 16:32:10|12452.5|12440.5|12452.5|12440.5|12452.5|12440.5|12452.5|12440.5|6
1631118750000|2021-09-08 16:32:30|||||||||1
1631118760000|2021-09-08 16:32:40|12452.1|12440.1|12450|12438|12452.5|12440.5|12450|12438|52
1631118770000|2021-09-08 16:32:50|12445|12433|12442.5|12430.5|12445|12433|12442.5|12430.5|21
1631118780000|2021-09-08 16:33:00|12442.7|12430.7|12442.5|12430.5|12442.7|12430.7|12442.5|12430.5|0
1631118790000|2021-09-08 16:33:10|12442.7|12430.7|12444|12432|12444|12432|12442.7|12430.7|29
1631118800000|2021-09-08 16:33:20|12445|12433|12445|12433|12445|12433|12445|12433|3
1631118810000|2021-09-08 16:33:30|12447.3|12435.3|12443.8|12431.8|12447.3|12435.3|12442.5|12430.5|24
1631118820000|2021-09-08 16:33:40|12442.5|12430.5|12440|12428|12442.7|12430.7|12440|12428|4
1631118830000|2021-09-08 16:33:50|12441.3|12429.3|12443.8|12431.8|12443.8|12431.8|12441.3|12429.3|16
1631118840000|2021-09-08 16:34:00|12445|12433|12449.8|12437.8|12449.8|12437.8|12445|12433|14
1631118850000|2021-09-08 16:34:10|12450|12438|12452.1|12440.1|12452.1|12440.1|12450|12438|4
1631118890000|2021-09-08 16:34:50|12453.4|12441.4|12453.4|12441.4|12453.4|12441.4|12453.4|12441.4|1
1631118900000|2021-09-08 16:35:00|12452.3|12440.3|12452.1|12440.1|12454.4|12442.4|12452.1|12440.1|4
1631118910000|2021-09-08 16:35:10|12449.6|12437.6|12450.9|12438.9|12450.9|12438.9|12449.6|12437.6|4
1631118920000|2021-09-08 16:35:20|12449.6|12437.6|12452.1|12440.1|12452.1|12440.1|12449.6|12437.6|1
1631118940000|2021-09-08 16:35:40|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|4
1631118950000|2021-09-08 16:35:50|12448.6|12436.6|12449.6|12437.6|12449.6|12437.6|12448.6|12436.6|2
1631118960000|2021-09-08 16:36:00|12450.1|12438.1|12449.6|12437.6|12450.9|12438.9|12449.6|12437.6|1
1631118970000|2021-09-08 16:36:10|12449.8|12437.8|12449.8|12437.8|12449.8|12437.8|12449.8|12437.8|0
1631118980000|2021-09-08 16:36:20|||||||||1
1631118990000|2021-09-08 16:36:30|||||||||3
1631119000000|2021-09-08 16:36:40|12449.9|12437.9|12449.9|12437.9|12449.9|12437.9|12449.9|12437.9|0
1631119020000|2021-09-08 16:37:00|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|0
1631119030000|2021-09-08 16:37:10|12448.6|12436.6|12447.6|12435.6|12448.6|12436.6|12447.6|12435.6|9
1631119040000|2021-09-08 16:37:20|12446.3|12434.3|12445.3|12433.3|12447.1|12435.1|12445.1|12433.1|7
1631119050000|2021-09-08 16:37:30|12444.2|12432.2|12443.2|12431.2|12444.2|12432.2|12443.2|12431.2|13
1631119060000|2021-09-08 16:37:40|12443|12431|12441.7|12429.7|12443|12431|12441.7|12429.7|6
1631119070000|2021-09-08 16:37:50|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|2
1631119080000|2021-09-08 16:38:00|12445.5|12433.5|12445.5|12433.5|12445.5|12433.5|12445.5|12433.5|4
1631119090000|2021-09-08 16:38:10|12444.2|12432.2|12445.5|12433.5|12445.5|12433.5|12444.2|12432.2|3
1631119100000|2021-09-08 16:38:20|12444.4|12432.4|12442.1|12430.1|12444.4|12432.4|12442.1|12430.1|2
1631119110000|2021-09-08 16:38:30|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|12440.9|12428.9|2
1631119120000|2021-09-08 16:38:40|12443.6|12431.6|12442.1|12430.1|12443.6|12431.6|12440.9|12428.9|27
1631119130000|2021-09-08 16:38:50|12440.9|12428.9|12442.1|12430.1|12442.1|12430.1|12440.9|12428.9|7
1631119140000|2021-09-08 16:39:00|12440.9|12428.9|12440.9|12428.9|12442.1|12430.1|12440.9|12428.9|4
1631119150000|2021-09-08 16:39:10|12440.7|12428.7|12440.9|12428.9|12440.9|12428.9|12438.4|12426.4|29
1631119160000|2021-09-08 16:39:20|12439.6|12427.6|12443|12431|12443.2|12431.2|12439.6|12427.6|6
1631119170000|2021-09-08 16:39:30|12441.7|12429.7|12441.7|12429.7|12441.7|12429.7|12440.5|12428.5|7
1631119190000|2021-09-08 16:39:50|12442.8|12430.8|12438.4|12426.4|12443|12431|12438.4|12426.4|4
1631119200000|2021-09-08 16:40:00|||||||||6
1631119210000|2021-09-08 16:40:10|||||||||10
1631119220000|2021-09-08 16:40:20|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|4
1631119230000|2021-09-08 16:40:30|12435.9|12423.9|12436.1|12424.1|12437.2|12425.2|12435.9|12423.9|0
1631119240000|2021-09-08 16:40:40|12438.4|12426.4|12437.2|12425.2|12438.4|12426.4|12437.2|12425.2|5
1631119250000|2021-09-08 16:40:50|12438.2|12426.2|12438.4|12426.4|12438.4|12426.4|12438.2|12426.2|3
1631119260000|2021-09-08 16:41:00|||||||||3
1631119270000|2021-09-08 16:41:10|12435.9|12423.9|12436.1|12424.1|12436.1|12424.1|12435.9|12423.9|2
1631119280000|2021-09-08 16:41:20|12436.3|12424.3|12438.4|12426.4|12438.4|12426.4|12436.3|12424.3|16
1631119290000|2021-09-08 16:41:30|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|10
1631119300000|2021-09-08 16:41:40|12437.6|12425.6|12437.6|12425.6|12438.8|12426.8|12436.5|12424.5|12
1631119310000|2021-09-08 16:41:50|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|17
1631119320000|2021-09-08 16:42:00|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|9
1631119330000|2021-09-08 16:42:10|12436.7|12424.7|12439.2|12427.2|12439.2|12427.2|12436.7|12424.7|2
1631119340000|2021-09-08 16:42:20|12443.8|12431.8|12439|12427|12444|12432|12439|12427|26
1631119350000|2021-09-08 16:42:30|12438.8|12426.8|12440.3|12428.3|12440.3|12428.3|12438.8|12426.8|3
1631119360000|2021-09-08 16:42:40|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|12439|12427|0
1631119370000|2021-09-08 16:42:50|12439|12427|12438.8|12426.8|12439|12427|12438.8|12426.8|0
1631119380000|2021-09-08 16:43:00|||||||||7
1631119390000|2021-09-08 16:43:10|12436.3|12424.3|12436.3|12424.3|12436.5|12424.5|12436.3|12424.3|7
1631119400000|2021-09-08 16:43:20|12435.3|12423.3|12435.1|12423.1|12436.3|12424.3|12433.8|12421.8|13
1631119410000|2021-09-08 16:43:30|||||||||3
1631119420000|2021-09-08 16:43:40|12435.3|12423.3|12435.3|12423.3|12436.3|12424.3|12435.3|12423.3|6
1631119430000|2021-09-08 16:43:50|12435.5|12423.5|12438.8|12426.8|12438.8|12426.8|12435.5|12423.5|2
1631119440000|2021-09-08 16:44:00|12436.3|12424.3|12438.8|12426.8|12438.8|12426.8|12436.3|12424.3|11
1631119450000|2021-09-08 16:44:10|12436.3|12424.3|12434.3|12422.3|12436.3|12424.3|12434.3|12422.3|7
1631119470000|2021-09-08 16:44:30|12436.8|12424.8|12436.8|12424.8|12438|12426|12436.8|12424.8|3
1631119490000|2021-09-08 16:44:50|12438.8|12426.8|12436.3|12424.3|12438.8|12426.8|12436.3|12424.3|31
1631119500000|2021-09-08 16:45:00|||||||||2
1631119510000|2021-09-08 16:45:10|12436.4|12424.4|12436.4|12424.4|12436.4|12424.4|12436.4|12424.4|0
1631119520000|2021-09-08 16:45:20|12435.3|12423.3|12435.3|12423.3|12436.6|12424.6|12435.3|12423.3|5
1631119530000|2021-09-08 16:45:30|12436.6|12424.6|12436.4|12424.4|12436.6|12424.6|12436.4|12424.4|5
1631119540000|2021-09-08 16:45:40|||||||||10
1631119550000|2021-09-08 16:45:50|||||||||1
1631119560000|2021-09-08 16:46:00|12434.5|12422.5|12434.5|12422.5|12434.5|12422.5|12434.5|12422.5|36
1631119570000|2021-09-08 16:46:10|||||||||1
1631119580000|2021-09-08 16:46:20|||||||||2
1631119590000|2021-09-08 16:46:30|12432|12420|12432|12420|12434.3|12422.3|12431.8|12419.8|3
1631119600000|2021-09-08 16:46:40|||||||||3
1631119610000|2021-09-08 16:46:50|||||||||3
1631119620000|2021-09-08 16:47:00|12431.8|12419.8|12429.7|12417.7|12431.8|12419.8|12429.7|12417.7|3
1631119630000|2021-09-08 16:47:10|12430.7|12418.7|12430.7|12418.7|12430.7|12418.7|12430.7|12418.7|2
1631119640000|2021-09-08 16:47:20|12431.8|12419.8|12428.2|12416.2|12431.8|12419.8|12428.2|12416.2|3
1631119650000|2021-09-08 16:47:30|12429.3|12417.3|12423.2|12411.2|12429.5|12417.5|12423|12411|7
1631119660000|2021-09-08 16:47:40|12426.8|12414.8|12426.8|12414.8|12427|12415|12426.8|12414.8|4
1631119670000|2021-09-08 16:47:50|12425.5|12413.5|12424.3|12412.3|12425.5|12413.5|12424.3|12412.3|2
1631119680000|2021-09-08 16:48:00|12423.9|12411.9|12422|12410|12424.3|12412.3|12421.8|12409.8|15
1631119690000|2021-09-08 16:48:10|12423|12411|12423.2|12411.2|12424.3|12412.3|12423|12411|11
1631119700000|2021-09-08 16:48:20|12424.3|12412.3|12424.3|12412.3|12424.3|12412.3|12423|12411|4
1631119710000|2021-09-08 16:48:30|||||||||3
1631119720000|2021-09-08 16:48:40|12426.8|12414.8|12425.7|12413.7|12426.8|12414.8|12425.7|12413.7|15
1631119730000|2021-09-08 16:48:50|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|12424.3|12412.3|9
1631119740000|2021-09-08 16:49:00|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|1
1631119750000|2021-09-08 16:49:10|12426.8|12414.8|12426.8|12414.8|12426.8|12414.8|12426.8|12414.8|15
1631119760000|2021-09-08 16:49:20|12424.7|12412.7|12426.6|12414.6|12428.9|12416.9|12424.3|12412.3|38
1631119770000|2021-09-08 16:49:30|12426.4|12414.4|12430.1|12418.1|12430.1|12418.1|12426.4|12414.4|26
1631119780000|2021-09-08 16:49:40|12431.2|12419.2|12429.1|12417.1|12431.2|12419.2|12429.1|12417.1|1
1631119800000|2021-09-08 16:50:00|12431.4|12419.4|12431.4|12419.4|12431.4|12419.4|12431.4|12419.4|7
1631119810000|2021-09-08 16:50:10|12431.6|12419.6|12434.1|12422.1|12434.1|12422.1|12431.4|12419.4|8
1631119820000|2021-09-08 16:50:20|12435.1|12423.1|12436.4|12424.4|12436.4|12424.4|12435.1|12423.1|7
1631119830000|2021-09-08 16:50:30|12436.6|12424.6|12432.6|12420.6|12436.6|12424.6|12432.6|12420.6|16
1631119840000|2021-09-08 16:50:40|||||||||1
1631119850000|2021-09-08 16:50:50|||||||||4
1631119860000|2021-09-08 16:51:00|12431.6|12419.6|12431.4|12419.4|12431.6|12419.6|12431.4|12419.4|0
1631119870000|2021-09-08 16:51:10|||||||||1
1631119880000|2021-09-08 16:51:20|12430.3|12418.3|12430.3|12418.3|12430.3|12418.3|12430.3|12418.3|1
1631119890000|2021-09-08 16:51:30|12433.5|12421.5|12433.9|12421.9|12433.9|12421.9|12432.4|12420.4|17
1631119900000|2021-09-08 16:51:40|12432.9|12420.9|12433.9|12421.9|12433.9|12421.9|12432.6|12420.6|18
1631119910000|2021-09-08 16:51:50|12438.7|12426.7|12437.4|12425.4|12439.7|12427.7|12436.4|12424.4|20
1631119920000|2021-09-08 16:52:00|12438.5|12426.5|12437.4|12425.4|12438.5|12426.5|12437.4|12425.4|2
1631119930000|2021-09-08 16:52:10|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|3
1631119940000|2021-09-08 16:52:20|12436|12424|12436|12424|12436|12424|12436|12424|3
1631119950000|2021-09-08 16:52:30|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|2
1631119970000|2021-09-08 16:52:50|||||||||6
1631120000000|2021-09-08 16:53:20|12431|12419|12431|12419|12431|12419|12431|12419|6
1631120010000|2021-09-08 16:53:30|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|5
1631120020000|2021-09-08 16:53:40|12431.2|12419.2|12431|12419|12431.2|12419.2|12431|12419|0
1631120040000|2021-09-08 16:54:00|||||||||1
1631120050000|2021-09-08 16:54:10|12429.7|12417.7|12430|12418|12430|12418|12429.7|12417.7|5
1631120060000|2021-09-08 16:54:20|12428.7|12416.7|12429.7|12417.7|12430.8|12418.8|12428.7|12416.7|4
1631120070000|2021-09-08 16:54:30|12428.7|12416.7|12430|12418|12430|12418|12428.7|12416.7|1
1631120080000|2021-09-08 16:54:40|12429.8|12417.8|12428.5|12416.5|12429.8|12417.8|12428.5|12416.5|1
1631120090000|2021-09-08 16:54:50|||||||||6
1631120100000|2021-09-08 16:55:00|||||||||1
1631120110000|2021-09-08 16:55:10|12426.2|12414.2|12427.3|12415.3|12427.3|12415.3|12426.2|12414.2|3
1631120120000|2021-09-08 16:55:20|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|2
1631120130000|2021-09-08 16:55:30|||||||||2
1631120140000|2021-09-08 16:55:40|||||||||1
1631120150000|2021-09-08 16:55:50|12431|12419|12431|12419|12431|12419|12431|12419|19
1631120160000|2021-09-08 16:56:00|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|6
1631120170000|2021-09-08 16:56:10|||||||||1
1631120180000|2021-09-08 16:56:20|12431.2|12419.2|12431|12419|12431.2|12419.2|12431|12419|0
1631120190000|2021-09-08 16:56:30|12430|12418|12430|12418|12430|12418|12430|12418|3
1631120200000|2021-09-08 16:56:40|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|5
1631120220000|2021-09-08 16:57:00|12431.4|12419.4|12431.4|12419.4|12431.4|12419.4|12431.4|12419.4|19
1631120230000|2021-09-08 16:57:10|||||||||4
1631120240000|2021-09-08 16:57:20|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|6
1631120250000|2021-09-08 16:57:30|12435|12423|12435|12423|12436|12424|12434.8|12422.8|2
1631120260000|2021-09-08 16:57:40|12434.8|12422.8|12435|12423|12435|12423|12434.8|12422.8|0
1631120270000|2021-09-08 16:57:50|12434.8|12422.8|12433.7|12421.7|12434.8|12422.8|12433.5|12421.5|1
1631120280000|2021-09-08 16:58:00|12433.5|12421.5|12433.7|12421.7|12433.7|12421.7|12433.5|12421.5|16
1631120290000|2021-09-08 16:58:10|12436|12424|12436|12424|12436|12424|12436|12424|9
1631120300000|2021-09-08 16:58:20|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|12437.3|12425.3|7
1631120310000|2021-09-08 16:58:30|12437.5|12425.5|12437.3|12425.3|12438.5|12426.5|12437.3|12425.3|0
1631120320000|2021-09-08 16:58:40|||||||||2
1631120330000|2021-09-08 16:58:50|12437.5|12425.5|12436|12424|12437.5|12425.5|12434.8|12422.8|3
1631120340000|2021-09-08 16:59:00|12435.8|12423.8|12434.8|12422.8|12435.8|12423.8|12434.8|12422.8|7
1631120350000|2021-09-08 16:59:10|12433.9|12421.9|12431.7|12419.7|12433.9|12421.9|12430.6|12418.6|28
1631120360000|2021-09-08 16:59:20|||||||||1
1631120370000|2021-09-08 16:59:30|12430.6|12418.6|12430.8|12418.8|12431.9|12419.9|12430.6|12418.6|2
1631120380000|2021-09-08 16:59:40|12431.9|12419.9|12431.9|12419.9|12431.9|12419.9|12431.9|12419.9|1
1631120390000|2021-09-08 16:59:50|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|5
1631120400000|2021-09-08 17:00:00|||||||||1
1631120410000|2021-09-08 17:00:10|12429.8|12417.8|12429.6|12417.6|12429.8|12417.8|12429.4|12417.4|1
1631120420000|2021-09-08 17:00:20|||||||||3
1631120440000|2021-09-08 17:00:40|12429.4|12417.4|12431.7|12419.7|12431.7|12419.7|12429.4|12417.4|43
1631120460000|2021-09-08 17:01:00|12434|12422|12434|12422|12434|12422|12434|12422|10
1631120470000|2021-09-08 17:01:10|||||||||3
1631120510000|2021-09-08 17:01:50|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|2
1631120520000|2021-09-08 17:02:00|12431.7|12419.7|12431.5|12419.5|12431.7|12419.7|12431.5|12419.5|3
1631120530000|2021-09-08 17:02:10|12434|12422|12434|12422|12434|12422|12434|12422|4
1631120540000|2021-09-08 17:02:20|||||||||1
1631120550000|2021-09-08 17:02:30|12433.8|12421.8|12432.7|12420.7|12433.8|12421.8|12432.7|12420.7|5
1631120560000|2021-09-08 17:02:40|12433.8|12421.8|12432.7|12420.7|12434|12422|12432.7|12420.7|3
1631120570000|2021-09-08 17:02:50|||||||||1
1631120580000|2021-09-08 17:03:00|||||||||2
1631120590000|2021-09-08 17:03:10|||||||||1
1631120600000|2021-09-08 17:03:20|12431.5|12419.5|12431.9|12419.9|12431.9|12419.9|12431.5|12419.5|29
1631120610000|2021-09-08 17:03:30|12429.4|12417.4|12430.6|12418.6|12430.8|12418.8|12429.4|12417.4|36
1631120620000|2021-09-08 17:03:40|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|0
1631120630000|2021-09-08 17:03:50|12430.6|12418.6|12429.4|12417.4|12430.6|12418.6|12429.4|12417.4|1
1631120650000|2021-09-08 17:04:10|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|12429.4|12417.4|71
1631120660000|2021-09-08 17:04:20|12429.4|12417.4|12427.3|12415.3|12429.6|12417.6|12427.3|12415.3|5
1631120670000|2021-09-08 17:04:30|||||||||58
1631120680000|2021-09-08 17:04:40|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|10
1631120690000|2021-09-08 17:04:50|12426.7|12414.7|12426.7|12414.7|12427.7|12415.7|12426.7|12414.7|24
1631120700000|2021-09-08 17:05:00|12427.7|12415.7|12425.2|12413.2|12427.7|12415.7|12423.1|12411.1|13
1631120710000|2021-09-08 17:05:10|||||||||2
1631120720000|2021-09-08 17:05:20|12424.2|12412.2|12424.2|12412.2|12424.2|12412.2|12424.2|12412.2|8
1631120730000|2021-09-08 17:05:30|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|2
1631120740000|2021-09-08 17:05:40|12422.9|12410.9|12422.7|12410.7|12422.9|12410.9|12422.7|12410.7|21
1631120750000|2021-09-08 17:05:50|12420.6|12408.6|12420.2|12408.2|12420.6|12408.6|12420.2|12408.2|29
1631120760000|2021-09-08 17:06:00|12417.7|12405.7|12418.6|12406.6|12419.8|12407.8|12417.7|12405.7|52
1631120770000|2021-09-08 17:06:10|12418.8|12406.8|12418.6|12406.6|12419.8|12407.8|12417.5|12405.5|17
1631120780000|2021-09-08 17:06:20|12419.8|12407.8|12418.6|12406.6|12419.8|12407.8|12418.6|12406.6|3
1631120790000|2021-09-08 17:06:30|12417.3|12405.3|12420.2|12408.2|12420.2|12408.2|12415.2|12403.2|69
1631120800000|2021-09-08 17:06:40|||||||||15
1631120810000|2021-09-08 17:06:50|||||||||8
1631120820000|2021-09-08 17:07:00|||||||||3
1631120830000|2021-09-08 17:07:10|||||||||2
1631120840000|2021-09-08 17:07:20|12420|12408|12420|12408|12420.2|12408.2|12420|12408|29
1631120850000|2021-09-08 17:07:30|12420.2|12408.2|12420|12408|12420.2|12408.2|12420|12408|1
1631120860000|2021-09-08 17:07:40|12420.2|12408.2|12424.8|12412.8|12424.8|12412.8|12420.2|12408.2|18
1631120870000|2021-09-08 17:07:50|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|7
1631120880000|2021-09-08 17:08:00|12425|12413|12419.8|12407.8|12425|12413|12419.8|12407.8|17
1631120910000|2021-09-08 17:08:30|12419.4|12407.4|12419.4|12407.4|12419.4|12407.4|12419.4|12407.4|8
1631120920000|2021-09-08 17:08:40|||||||||10
1631120950000|2021-09-08 17:09:10|||||||||1
1631120960000|2021-09-08 17:09:20|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12
1631120970000|2021-09-08 17:09:30|12419.4|12407.4|12419.4|12407.4|12419.4|12407.4|12419.4|12407.4|18
1631120990000|2021-09-08 17:09:50|||||||||11
1631121000000|2021-09-08 17:10:00|||||||||2
1631121030000|2021-09-08 17:10:30|||||||||2
1631121040000|2021-09-08 17:10:40|||||||||2
1631121060000|2021-09-08 17:11:00|12419.6|12407.6|12419.4|12407.4|12419.6|12407.6|12419.4|12407.4|11
1631121070000|2021-09-08 17:11:10|12419.6|12407.6|12419.4|12407.4|12419.6|12407.6|12419.4|12407.4|0
1631121080000|2021-09-08 17:11:20|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|3
1631121090000|2021-09-08 17:11:30|||||||||1
1631121100000|2021-09-08 17:11:40|12414.6|12402.6|12414.6|12402.6|12414.6|12402.6|12414.4|12402.4|7
1631121110000|2021-09-08 17:11:50|12414.4|12402.4|12416.9|12404.9|12416.9|12404.9|12414.4|12402.4|9
1631121120000|2021-09-08 17:12:00|||||||||2
1631121130000|2021-09-08 17:12:10|12415.7|12403.7|12415.7|12403.7|12415.7|12403.7|12414.4|12402.4|2
1631121140000|2021-09-08 17:12:20|12414.7|12402.7|12415.7|12403.7|12415.7|12403.7|12414.7|12402.7|3
1631121150000|2021-09-08 17:12:30|12415.9|12403.9|12418.2|12406.2|12418.2|12406.2|12414.9|12402.9|13
1631121160000|2021-09-08 17:12:40|12419.2|12407.2|12419.4|12407.4|12419.4|12407.4|12419.2|12407.2|2
1631121170000|2021-09-08 17:12:50|12419.5|12407.5|12420.7|12408.7|12422|12410|12419.5|12407.5|7
1631121180000|2021-09-08 17:13:00|12419.7|12407.7|12420.7|12408.7|12420.9|12408.9|12419.5|12407.5|2
1631121200000|2021-09-08 17:13:20|12419.7|12407.7|12420.7|12408.7|12420.7|12408.7|12419.7|12407.7|3
1631121210000|2021-09-08 17:13:30|12419.7|12407.7|12419.7|12407.7|12420.7|12408.7|12419.7|12407.7|1
1631121220000|2021-09-08 17:13:40|12422|12410|12422|12410|12422.2|12410.2|12422|12410|4
1631121230000|2021-09-08 17:13:50|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|0
1631121240000|2021-09-08 17:14:00|||||||||4
1631121260000|2021-09-08 17:14:20|12420.1|12408.1|12420.1|12408.1|12420.1|12408.1|12419|12407|26
1631121270000|2021-09-08 17:14:30|12419|12407|12419|12407|12420.1|12408.1|12419|12407|4
1631121280000|2021-09-08 17:14:40|12420.1|12408.1|12419|12407|12420.1|12408.1|12419|12407|1
1631121290000|2021-09-08 17:14:50|||||||||2
1631121300000|2021-09-08 17:15:00|12418.8|12406.8|12422|12410|12423.2|12411.2|12418.8|12406.8|21
1631121310000|2021-09-08 17:15:10|12419.9|12407.9|12420.1|12408.1|12420.3|12408.3|12419.9|12407.9|39
1631121320000|2021-09-08 17:15:20|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|0
1631121330000|2021-09-08 17:15:30|12420.3|12408.3|12422.4|12410.4|12422.4|12410.4|12420.3|12408.3|23
1631121350000|2021-09-08 17:15:50|12424.5|12412.5|12422.2|12410.2|12424.5|12412.5|12422.2|12410.2|30
1631121370000|2021-09-08 17:16:10|12422|12410|12422.4|12410.4|12422.4|12410.4|12422|12410|4
1631121380000|2021-09-08 17:16:20|12422.2|12410.2|12422.8|12410.8|12422.8|12410.8|12422.2|12410.2|1
1631121390000|2021-09-08 17:16:30|12423.8|12411.8|12422.4|12410.4|12424.9|12412.9|12422.4|12410.4|11
1631121410000|2021-09-08 17:16:50|12423.6|12411.6|12422.4|12410.4|12423.6|12411.6|12422.4|12410.4|39
1631121430000|2021-09-08 17:17:10|||||||||8
1631121470000|2021-09-08 17:17:50|12424.9|12412.9|12426.4|12414.4|12426.4|12414.4|12423.9|12411.9|9
1631121480000|2021-09-08 17:18:00|12425.3|12413.3|12423.6|12411.6|12425.3|12413.3|12423.6|12411.6|2
1631121490000|2021-09-08 17:18:10|12424.9|12412.9|12425.9|12413.9|12425.9|12413.9|12422.4|12410.4|13
1631121500000|2021-09-08 17:18:20|12424.9|12412.9|12425.9|12413.9|12425.9|12413.9|12424.9|12412.9|8
1631121510000|2021-09-08 17:18:30|12424.9|12412.9|12424.9|12412.9|12424.9|12412.9|12424.9|12412.9|0
1631121520000|2021-09-08 17:18:40|||||||||2
1631121530000|2021-09-08 17:18:50|||||||||4
1631121540000|2021-09-08 17:19:00|||||||||2
1631121560000|2021-09-08 17:19:20|12422.6|12410.6|12423.7|12411.7|12423.7|12411.7|12422.6|12410.6|3
1631121570000|2021-09-08 17:19:30|12424.9|12412.9|12422.4|12410.4|12424.9|12412.9|12422.4|12410.4|11
1631121580000|2021-09-08 17:19:40|||||||||6
1631121590000|2021-09-08 17:19:50|||||||||9
1631121600000|2021-09-08 17:20:00|||||||||7
1631121610000|2021-09-08 17:20:10|12421.2|12409.2|12422.4|12410.4|12422.4|12410.4|12421.2|12409.2|8
1631121620000|2021-09-08 17:20:20|||||||||7
1631121640000|2021-09-08 17:20:40|||||||||8
1631121650000|2021-09-08 17:20:50|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|18
1631121670000|2021-09-08 17:21:10|12422|12410|12422|12410|12422.2|12410.2|12422|12410|3
1631121680000|2021-09-08 17:21:20|||||||||7
1631121690000|2021-09-08 17:21:30|12422.2|12410.2|12424.5|12412.5|12424.5|12412.5|12422.2|12410.2|10
1631121710000|2021-09-08 17:21:50|||||||||4
1631121720000|2021-09-08 17:22:00|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|3
1631121730000|2021-09-08 17:22:10|12424.5|12412.5|12424.5|12412.5|12424.5|12412.5|12424.5|12412.5|7
1631121740000|2021-09-08 17:22:20|12427.2|12415.2|12427.4|12415.4|12427.4|12415.4|12427.2|12415.2|44
1631121750000|2021-09-08 17:22:30|12429.9|12417.9|12428.1|12416.1|12432.4|12420.4|12428.1|12416.1|44
1631121760000|2021-09-08 17:22:40|12427.9|12415.9|12428.1|12416.1|12428.1|12416.1|12426.6|12414.6|14
1631121770000|2021-09-08 17:22:50|12427|12415|12426.8|12414.8|12427|12415|12426.6|12414.6|0
1631121780000|2021-09-08 17:23:00|12425.8|12413.8|12426.6|12414.6|12426.6|12414.6|12424.3|12412.3|8
1631121790000|2021-09-08 17:23:10|12425.6|12413.6|12426.6|12414.6|12426.6|12414.6|12425.4|12413.4|7
1631121810000|2021-09-08 17:23:30|12425.4|12413.4|12425.4|12413.4|12425.4|12413.4|12424.3|12412.3|8
1631121820000|2021-09-08 17:23:40|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|3
1631121830000|2021-09-08 17:23:50|12425.4|12413.4|12425.4|12413.4|12426.4|12414.4|12425.4|12413.4|4
1631121840000|2021-09-08 17:24:00|12426.4|12414.4|12426.6|12414.6|12426.6|12414.6|12426.4|12414.4|0
1631121850000|2021-09-08 17:24:10|12425.4|12413.4|12426.6|12414.6|12426.6|12414.6|12425.4|12413.4|3
1631121860000|2021-09-08 17:24:20|12425.4|12413.4|12426.6|12414.6|12428.5|12416.5|12425.4|12413.4|16
1631121870000|2021-09-08 17:24:30|12431.8|12419.8|12431.8|12419.8|12433.1|12421.1|12431.6|12419.6|7
1631121880000|2021-09-08 17:24:40|||||||||2
1631121890000|2021-09-08 17:24:50|12433.1|12421.1|12432|12420|12433.1|12421.1|12432|12420|2
1631121900000|2021-09-08 17:25:00|12433.1|12421.1|12434.7|12422.7|12434.7|12422.7|12430.8|12418.8|20
1631121910000|2021-09-08 17:25:10|12434.5|12422.5|12434.5|12422.5|12434.7|12422.7|12434.5|12422.5|4
1631121920000|2021-09-08 17:25:20|12434.7|12422.7|12434.7|12422.7|12434.7|12422.7|12434.7|12422.7|0
1631121930000|2021-09-08 17:25:30|12434.5|12422.5|12434.3|12422.3|12434.5|12422.5|12434.3|12422.3|29
1631121940000|2021-09-08 17:25:40|12434.5|12422.5|12434.5|12422.5|12434.5|12422.5|12434.3|12422.3|4
1631121950000|2021-09-08 17:25:50|12434.7|12422.7|12434.5|12422.5|12434.7|12422.7|12434.5|12422.5|1
1631121960000|2021-09-08 17:26:00|12434.7|12422.7|12436.8|12424.8|12437|12425|12434.7|12422.7|5
1631121970000|2021-09-08 17:26:10|12434.3|12422.3|12434.5|12422.5|12434.5|12422.5|12434.3|12422.3|5
1631121980000|2021-09-08 17:26:20|12435|12423|12434.3|12422.3|12435|12423|12434.3|12422.3|7
1631121990000|2021-09-08 17:26:30|12435.4|12423.4|12434.1|12422.1|12435.4|12423.4|12433.3|12421.3|42
1631122000000|2021-09-08 17:26:40|12434.3|12422.3|12427|12415|12434.3|12422.3|12427|12415|13
1631122010000|2021-09-08 17:26:50|12426.8|12414.8|12426.8|12414.8|12426.8|12414.8|12426.8|12414.8|12
1631122020000|2021-09-08 17:27:00|12427|12415|12427|12415|12427|12415|12427|12415|0
1631122030000|2021-09-08 17:27:10|||||||||3
1631122040000|2021-09-08 17:27:20|12426.6|12414.6|12426.8|12414.8|12428.1|12416.1|12426.6|12414.6|1
1631122050000|2021-09-08 17:27:30|12429.1|12417.1|12428.1|12416.1|12429.1|12417.1|12428.1|12416.1|11
1631122060000|2021-09-08 17:27:40|12427|12415|12426.8|12414.8|12429.1|12417.1|12426.8|12414.8|5
1631122080000|2021-09-08 17:28:00|12427.9|12415.9|12427.7|12415.7|12427.9|12415.9|12427.7|12415.7|10
1631122090000|2021-09-08 17:28:10|12426.6|12414.6|12427.7|12415.7|12427.7|12415.7|12426.6|12414.6|49
1631122100000|2021-09-08 17:28:20|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|0
1631122110000|2021-09-08 17:28:30|||||||||1
1631122120000|2021-09-08 17:28:40|||||||||1
1631122130000|2021-09-08 17:28:50|12427.3|12415.3|12426|12414|12427.3|12415.3|12426|12414|4
1631122140000|2021-09-08 17:29:00|12425.8|12413.8|12427.3|12415.3|12427.3|12415.3|12425.8|12413.8|1
1631122150000|2021-09-08 17:29:10|||||||||10
1631122160000|2021-09-08 17:29:20|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|0
1631122170000|2021-09-08 17:29:30|12426|12414|12426|12414|12426|12414|12426|12414|8
1631122200000|2021-09-08 17:30:00|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|12426|12414|19
1631122210000|2021-09-08 17:30:10|12427.3|12415.3|12430.8|12418.8|12430.8|12418.8|12427.3|12415.3|20
1631122220000|2021-09-08 17:30:20|12431|12419|12431|12419|12431|12419|12431|12419|4
1631122230000|2021-09-08 17:30:30|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|6
1631122240000|2021-09-08 17:30:40|12431|12419|12431|12419|12431|12419|12430.8|12418.8|8
1631122250000|2021-09-08 17:30:50|12430.8|12418.8|12425.8|12413.8|12431|12419|12425.8|12413.8|6
1631122260000|2021-09-08 17:31:00|12426|12414|12428.3|12416.3|12428.3|12416.3|12426|12414|2
1631122270000|2021-09-08 17:31:10|||||||||6
1631122280000|2021-09-08 17:31:20|||||||||1
1631122290000|2021-09-08 17:31:30|||||||||8
1631122300000|2021-09-08 17:31:40|12426.2|12414.2|12425.8|12413.8|12426.2|12414.2|12425.8|12413.8|8
1631122310000|2021-09-08 17:31:50|||||||||50
1631122340000|2021-09-08 17:32:20|12425.6|12413.6|12425.8|12413.8|12425.8|12413.8|12425.6|12413.6|16
1631122350000|2021-09-08 17:32:30|||||||||9
1631122360000|2021-09-08 17:32:40|12425.6|12413.6|12425.6|12413.6|12425.6|12413.6|12425.6|12413.6|2
1631122370000|2021-09-08 17:32:50|12425.4|12413.4|12425.6|12413.6|12425.8|12413.8|12424.4|12412.4|10
1631122380000|2021-09-08 17:33:00|12425.4|12413.4|12425.4|12413.4|12425.4|12413.4|12425.4|12413.4|15
1631122390000|2021-09-08 17:33:10|||||||||6
1631122400000|2021-09-08 17:33:20|||||||||6
1631122420000|2021-09-08 17:33:40|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|9
1631122430000|2021-09-08 17:33:50|12425|12413|12425|12413|12425|12413|12425|12413|13
1631122440000|2021-09-08 17:34:00|12422.5|12410.5|12422.5|12410.5|12422.5|12410.5|12422.5|12410.5|8
1631122450000|2021-09-08 17:34:10|12425|12413|12425|12413|12425|12413|12425|12413|15
1631122460000|2021-09-08 17:34:20|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|1
1631122470000|2021-09-08 17:34:30|12425|12413|12425|12413|12425|12413|12425|12413|0
1631122480000|2021-09-08 17:34:40|12424.8|12412.8|12424.8|12412.8|12425|12413|12424.8|12412.8|0
1631122490000|2021-09-08 17:34:50|12424.6|12412.6|12422.5|12410.5|12424.6|12412.6|12422.5|12410.5|10
1631122500000|2021-09-08 17:35:00|12424.6|12412.6|12424.6|12412.6|12425.7|12413.7|12423.6|12411.6|8
1631122510000|2021-09-08 17:35:10|12424.4|12412.4|12424.6|12412.6|12424.6|12412.6|12424.4|12412.4|7
1631122520000|2021-09-08 17:35:20|12424.4|12412.4|12424.4|12412.4|12424.6|12412.6|12424.4|12412.4|5
1631122530000|2021-09-08 17:35:30|12424.6|12412.6|12424.4|12412.4|12424.6|12412.6|12424.4|12412.4|4
1631122550000|2021-09-08 17:35:50|12425|12413|12425.2|12413.2|12425.4|12413.4|12425|12413|31
1631122560000|2021-09-08 17:36:00|12425.4|12413.4|12425.2|12413.2|12425.4|12413.4|12425.2|12413.2|9
1631122570000|2021-09-08 17:36:10|||||||||20
1631122580000|2021-09-08 17:36:20|12425|12413|12425|12413|12425|12413|12425|12413|13
1631122590000|2021-09-08 17:36:30|12427.5|12415.5|12427.3|12415.3|12427.5|12415.5|12427.3|12415.3|10
1631122600000|2021-09-08 17:36:40|||||||||4
1631122610000|2021-09-08 17:36:50|12427.5|12415.5|12425.2|12413.2|12427.5|12415.5|12425.2|12413.2|38
1631122620000|2021-09-08 17:37:00|12423.2|12411.2|12423|12411|12423.2|12411.2|12423|12411|8
1631122630000|2021-09-08 17:37:10|||||||||6
1631122640000|2021-09-08 17:37:20|12421.9|12409.9|12420.9|12408.9|12423|12411|12420.9|12408.9|47
1631122660000|2021-09-08 17:37:40|||||||||5
1631122680000|2021-09-08 17:38:00|12423|12411|12423|12411|12423|12411|12423|12411|4
1631122690000|2021-09-08 17:38:10|||||||||13
1631122700000|2021-09-08 17:38:20|||||||||8
1631122710000|2021-09-08 17:38:30|||||||||12
1631122720000|2021-09-08 17:38:40|||||||||10
1631122730000|2021-09-08 17:38:50|12421.9|12409.9|12425.7|12413.7|12425.7|12413.7|12421.9|12409.9|46
1631122750000|2021-09-08 17:39:10|12423.8|12411.8|12424|12412|12424|12412|12423.6|12411.6|124
1631122760000|2021-09-08 17:39:20|12425|12413|12424|12412|12425.1|12413.1|12424|12412|23
1631122770000|2021-09-08 17:39:30|12421.7|12409.7|12422.6|12410.6|12422.6|12410.6|12421.7|12409.7|3
1631122780000|2021-09-08 17:39:40|||||||||3
1631122790000|2021-09-08 17:39:50|12423.8|12411.8|12422.6|12410.6|12423.8|12411.8|12422.3|12410.3|39
1631122800000|2021-09-08 17:40:00|12421.5|12409.5|12424|12412|12424|12412|12421.5|12409.5|12
1631122830000|2021-09-08 17:40:30|12423.8|12411.8|12425.1|12413.1|12425.9|12413.9|12423.8|12411.8|6
1631122840000|2021-09-08 17:40:40|12426.3|12414.3|12425.1|12413.1|12426.3|12414.3|12425.1|12413.1|8
1631122850000|2021-09-08 17:40:50|12424.9|12412.9|12426.3|12414.3|12426.3|12414.3|12424.9|12412.9|7
1631122860000|2021-09-08 17:41:00|12428.6|12416.6|12427.4|12415.4|12428.8|12416.8|12427.4|12415.4|24
1631122870000|2021-09-08 17:41:10|||||||||16
1631122880000|2021-09-08 17:41:20|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|5
1631122890000|2021-09-08 17:41:30|12428.6|12416.6|12427.6|12415.6|12428.6|12416.6|12427.6|12415.6|15
1631122910000|2021-09-08 17:41:50|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|27
1631122920000|2021-09-08 17:42:00|12428.4|12416.4|12428.6|12416.6|12428.6|12416.6|12428.4|12416.4|0
1631122930000|2021-09-08 17:42:10|12428.4|12416.4|12426.3|12414.3|12428.4|12416.4|12426.3|12414.3|4
1631122940000|2021-09-08 17:42:20|12427.4|12415.4|12426.3|12414.3|12427.4|12415.4|12426.3|12414.3|3
1631122950000|2021-09-08 17:42:30|||||||||1
1631122970000|2021-09-08 17:42:50|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|20
1631122980000|2021-09-08 17:43:00|12428.6|12416.6|12426.7|12414.7|12428.8|12416.8|12426.7|12414.7|80
1631122990000|2021-09-08 17:43:10|12426.3|12414.3|12426.5|12414.5|12426.5|12414.5|12426.3|12414.3|16
1631123000000|2021-09-08 17:43:20|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|0
1631123010000|2021-09-08 17:43:30|12426.5|12414.5|12426.3|12414.3|12426.5|12414.5|12426.3|12414.3|0
1631123020000|2021-09-08 17:43:40|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|1
1631123040000|2021-09-08 17:44:00|12426.3|12414.3|12428.8|12416.8|12428.8|12416.8|12426.3|12414.3|40
1631123060000|2021-09-08 17:44:20|12433.4|12421.4|12428.4|12416.4|12435.5|12423.5|12428.4|12416.4|172
1631123070000|2021-09-08 17:44:30|||||||||2
1631123080000|2021-09-08 17:44:40|12425.9|12413.9|12425.5|12413.5|12425.9|12413.9|12425.5|12413.5|4
1631123090000|2021-09-08 17:44:50|12425.7|12413.7|12432.8|12420.8|12432.8|12420.8|12425.7|12413.7|112
1631123100000|2021-09-08 17:45:00|12430.5|12418.5|12429.1|12417.1|12430.5|12418.5|12429.1|12417.1|12
1631123110000|2021-09-08 17:45:10|12427.8|12415.8|12425.5|12413.5|12427.8|12415.8|12425.5|12413.5|28
1631123120000|2021-09-08 17:45:20|12426.8|12414.8|12427.6|12415.6|12427.6|12415.6|12426.6|12414.6|2
1631123130000|2021-09-08 17:45:30|||||||||22
1631123140000|2021-09-08 17:45:40|12427.4|12415.4|12425.1|12413.1|12427.6|12415.6|12425.1|12413.1|3
1631123150000|2021-09-08 17:45:50|||||||||5
1631123170000|2021-09-08 17:46:10|||||||||1
1631123180000|2021-09-08 17:46:20|12425.5|12413.5|12423|12411|12425.5|12413.5|12423|12411|16
1631123200000|2021-09-08 17:46:40|||||||||1
1631123220000|2021-09-08 17:47:00|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|3
1631123230000|2021-09-08 17:47:10|||||||||11
1631123240000|2021-09-08 17:47:20|12423|12411|12422.8|12410.8|12423|12411|12422.8|12410.8|34
1631123250000|2021-09-08 17:47:30|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|10
1631123260000|2021-09-08 17:47:40|12422.8|12410.8|12422.6|12410.6|12422.8|12410.8|12422.6|12410.6|1
1631123270000|2021-09-08 17:47:50|12423|12411|12423|12411|12423|12411|12423|12411|5
1631123280000|2021-09-08 17:48:00|12422.8|12410.8|12422.8|12410.8|12422.8|12410.8|12422.8|12410.8|0
1631123290000|2021-09-08 17:48:10|12420.3|12408.3|12422.4|12410.4|12422.4|12410.4|12420.3|12408.3|43
1631123300000|2021-09-08 17:48:20|||||||||3
1631123330000|2021-09-08 17:48:50|12422.6|12410.6|12422.4|12410.4|12422.6|12410.6|12422.4|12410.4|2
1631123340000|2021-09-08 17:49:00|12421.2|12409.2|12420.1|12408.1|12421.4|12409.4|12420.1|12408.1|20
1631123350000|2021-09-08 17:49:10|12419.9|12407.9|12421|12409|12421|12409|12419.7|12407.7|19
1631123360000|2021-09-08 17:49:20|12422|12410|12422|12410|12422|12410|12421|12409|12
1631123370000|2021-09-08 17:49:30|12421|12409|12420.8|12408.8|12422|12410|12420.8|12408.8|16
1631123380000|2021-09-08 17:49:40|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|3
1631123390000|2021-09-08 17:49:50|||||||||16
1631123400000|2021-09-08 17:50:00|||||||||58
1631123410000|2021-09-08 17:50:10|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|16
1631123420000|2021-09-08 17:50:20|12419.7|12407.7|12419.7|12407.7|12419.9|12407.9|12419.7|12407.7|2
1631123430000|2021-09-08 17:50:30|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|36
1631123440000|2021-09-08 17:50:40|12417.6|12405.6|12417.6|12405.6|12417.6|12405.6|12417.6|12405.6|3
1631123450000|2021-09-08 17:50:50|12417.4|12405.4|12417.2|12405.2|12417.4|12405.4|12417.2|12405.2|1
1631123460000|2021-09-08 17:51:00|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|14
1631123470000|2021-09-08 17:51:10|12414.7|12402.7|12414.7|12402.7|12414.7|12402.7|12414.7|12402.7|0
1631123480000|2021-09-08 17:51:20|||||||||10
1631123490000|2021-09-08 17:51:30|12417.2|12405.2|12416.2|12404.2|12417.2|12405.2|12416|12404|13
1631123500000|2021-09-08 17:51:40|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|0
1631123510000|2021-09-08 17:51:50|||||||||6
1631123520000|2021-09-08 17:52:00|12414.9|12402.9|12414.9|12402.9|12415.1|12403.1|12414.9|12402.9|31
1631123530000|2021-09-08 17:52:10|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|7
1631123540000|2021-09-08 17:52:20|12416.2|12404.2|12416.2|12404.2|12417.2|12405.2|12415.1|12403.1|19
1631123550000|2021-09-08 17:52:30|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|12415.1|12403.1|6
1631123560000|2021-09-08 17:52:40|12412.4|12400.4|12412.2|12400.2|12412.4|12400.4|12412.2|12400.2|17
1631123570000|2021-09-08 17:52:50|12410.1|12398.1|12410.1|12398.1|12410.1|12398.1|12410.1|12398.1|70
1631123580000|2021-09-08 17:53:00|||||||||16
1631123590000|2021-09-08 17:53:10|||||||||19
1631123600000|2021-09-08 17:53:20|||||||||8
1631123610000|2021-09-08 17:53:30|12412.2|12400.2|12412.2|12400.2|12414.7|12402.7|12412.2|12400.2|35
1631123620000|2021-09-08 17:53:40|12412.4|12400.4|12412.2|12400.2|12412.4|12400.4|12412.2|12400.2|10
1631123630000|2021-09-08 17:53:50|12412.4|12400.4|12413.5|12401.5|12413.7|12401.7|12412.4|12400.4|14
1631123640000|2021-09-08 17:54:00|12412.4|12400.4|12414.7|12402.7|12414.7|12402.7|12412.4|12400.4|7
1631123650000|2021-09-08 17:54:10|||||||||46
1631123660000|2021-09-08 17:54:20|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|3
1631123670000|2021-09-08 17:54:30|12414.7|12402.7|12414.3|12402.3|12414.7|12402.7|12413.3|12401.3|44
1631123680000|2021-09-08 17:54:40|||||||||18
1631123690000|2021-09-08 17:54:50|12413.3|12401.3|12412.2|12400.2|12413.3|12401.3|12412.2|12400.2|7
1631123700000|2021-09-08 17:55:00|12412|12400|12412|12400|12412|12400|12412|12400|26
1631123710000|2021-09-08 17:55:10|12411.8|12399.8|12409.7|12397.7|12411.8|12399.8|12409.7|12397.7|26
1631123720000|2021-09-08 17:55:20|12409.5|12397.5|12409.5|12397.5|12409.7|12397.7|12409.5|12397.5|9
1631123730000|2021-09-08 17:55:30|12409.7|12397.7|12409.3|12397.3|12409.7|12397.7|12409.3|12397.3|5
1631123740000|2021-09-08 17:55:40|||||||||88
1631123750000|2021-09-08 17:55:50|12409.1|12397.1|12408.9|12396.9|12409.1|12397.1|12408.9|12396.9|37
1631123760000|2021-09-08 17:56:00|12407.9|12395.9|12406.4|12394.4|12408.9|12396.9|12406.4|12394.4|19
1631123770000|2021-09-08 17:56:10|||||||||122
1631123780000|2021-09-08 17:56:20|||||||||12
1631123790000|2021-09-08 17:56:30|12406.2|12394.2|12406|12394|12406.2|12394.2|12406|12394|13
1631123800000|2021-09-08 17:56:40|12406.4|12394.4|12406.4|12394.4|12406.4|12394.4|12406.4|12394.4|8
1631123810000|2021-09-08 17:56:50|12408.9|12396.9|12408.9|12396.9|12408.9|12396.9|12408.9|12396.9|14
1631123820000|2021-09-08 17:57:00|||||||||5
1631123830000|2021-09-08 17:57:10|12411|12399|12408.9|12396.9|12411|12399|12408.5|12396.5|154
1631123840000|2021-09-08 17:57:20|||||||||10
1631123850000|2021-09-08 17:57:30|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|3
1631123860000|2021-09-08 17:57:40|12407.9|12395.9|12407.9|12395.9|12408.9|12396.9|12406.6|12394.6|5
1631123870000|2021-09-08 17:57:50|12407.7|12395.7|12408.9|12396.9|12408.9|12396.9|12406.6|12394.6|15
1631123880000|2021-09-08 17:58:00|||||||||9
1631123890000|2021-09-08 17:58:10|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|12408.5|12396.5|13
1631123900000|2021-09-08 17:58:20|12408.5|12396.5|12408.7|12396.7|12408.7|12396.7|12408.5|12396.5|20
1631123910000|2021-09-08 17:58:30|12408.5|12396.5|12408.7|12396.7|12408.7|12396.7|12408.5|12396.5|27
1631123920000|2021-09-08 17:58:40|12408.5|12396.5|12406|12394|12408.5|12396.5|12406|12394|52
1631123930000|2021-09-08 17:58:50|||||||||20
1631123940000|2021-09-08 17:59:00|12406.4|12394.4|12406.4|12394.4|12406.4|12394.4|12406|12394|232
1631123950000|2021-09-08 17:59:10|12405.4|12393.4|12406.9|12394.9|12408.3|12396.3|12404.4|12392.4|111
1631123960000|2021-09-08 17:59:20|12405.8|12393.8|12404.8|12392.8|12406.9|12394.9|12404.8|12392.8|127
1631123970000|2021-09-08 17:59:30|12404.4|12392.4|12409.6|12397.6|12409.8|12397.8|12401.9|12389.9|241
1631123980000|2021-09-08 17:59:40|12409.4|12397.4|12409.8|12397.8|12414.4|12402.4|12406.9|12394.9|356
1631123990000|2021-09-08 17:59:50|12409.6|12397.6|12409.8|12397.8|12409.8|12397.8|12405.8|12393.8|343
1631124000000|2021-09-08 18:00:00|12411|12399|12417.3|12405.3|12417.5|12405.5|12411|12399|168
1631124010000|2021-09-08 18:00:10|12417.7|12405.7|12420.8|12408.8|12424.8|12412.8|12417.7|12405.7|87
1631124020000|2021-09-08 18:00:20|12419.8|12407.8|12424.4|12412.4|12424.4|12412.4|12419.8|12407.8|131
1631124030000|2021-09-08 18:00:30|12423.3|12411.3|12424.8|12412.8|12424.8|12412.8|12422.3|12410.3|9
1631124040000|2021-09-08 18:00:40|12427.3|12415.3|12424.8|12412.8|12427.3|12415.3|12424.8|12412.8|22
1631124050000|2021-09-08 18:00:50|12424.6|12412.6|12424.6|12412.6|12424.6|12412.6|12424.6|12412.6|14
1631124060000|2021-09-08 18:01:00|12424.4|12412.4|12425.6|12413.6|12425.6|12413.6|12422.1|12410.1|109
1631124070000|2021-09-08 18:01:10|12428.1|12416.1|12428.1|12416.1|12428.1|12416.1|12428.1|12416.1|19
1631124080000|2021-09-08 18:01:20|12427.9|12415.9|12428.1|12416.1|12428.1|12416.1|12427.9|12415.9|2
1631124090000|2021-09-08 18:01:30|12426.9|12414.9|12427.1|12415.1|12429.4|12417.4|12425.8|12413.8|13
1631124100000|2021-09-08 18:01:40|12426|12414|12426|12414|12426|12414|12426|12414|3
1631124110000|2021-09-08 18:01:50|12425.8|12413.8|12424.6|12412.6|12425.8|12413.8|12423.3|12411.3|12
1631124120000|2021-09-08 18:02:00|12423.5|12411.5|12423.1|12411.1|12425.8|12413.8|12423.1|12411.1|36
1631124130000|2021-09-08 18:02:10|12423.3|12411.3|12423.3|12411.3|12423.3|12411.3|12423.3|12411.3|2
1631124140000|2021-09-08 18:02:20|||||||||25
1631124150000|2021-09-08 18:02:30|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|27
1631124160000|2021-09-08 18:02:40|12422.1|12410.1|12422.1|12410.1|12422.1|12410.1|12422.1|12410.1|0
1631124170000|2021-09-08 18:02:50|12423.1|12411.1|12423.1|12411.1|12424.6|12412.6|12423.1|12411.1|16
1631124180000|2021-09-08 18:03:00|12423.3|12411.3|12423.3|12411.3|12423.3|12411.3|12423.3|12411.3|4
1631124190000|2021-09-08 18:03:10|12424.4|12412.4|12424.4|12412.4|12424.4|12412.4|12424.4|12412.4|13
1631124200000|2021-09-08 18:03:20|12422.1|12410.1|12422.1|12410.1|12422.1|12410.1|12422.1|12410.1|28
1631124210000|2021-09-08 18:03:30|12421.9|12409.9|12419.6|12407.6|12421.9|12409.9|12419.4|12407.4|9
1631124220000|2021-09-08 18:03:40|12421.7|12409.7|12422.1|12410.1|12422.1|12410.1|12421.7|12409.7|3
1631124230000|2021-09-08 18:03:50|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|5
1631124240000|2021-09-08 18:04:00|12422.1|12410.1|12419.4|12407.4|12422.1|12410.1|12419.4|12407.4|12
1631124250000|2021-09-08 18:04:10|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|4
1631124260000|2021-09-08 18:04:20|||||||||56
1631124270000|2021-09-08 18:04:30|12419.4|12407.4|12419.4|12407.4|12419.4|12407.4|12419.4|12407.4|5
1631124280000|2021-09-08 18:04:40|12420.6|12408.6|12419.8|12407.8|12420.9|12408.9|12419.8|12407.8|10
1631124290000|2021-09-08 18:04:50|12417.1|12405.1|12416.1|12404.1|12417.1|12405.1|12414.8|12402.8|11
1631194200000|2021-09-09 13:30:00|12449.9|12437.9|12420|12408|12449.9|12437.9|12420|12408|172
1631194210000|2021-09-09 13:30:10|12418.5|12406.5|12422.2|12410.2|12425.8|12413.8|12417|12405|73
1631194220000|2021-09-09 13:30:20|12421|12409|12417|12405|12421|12409|12417|12405|33
1631194230000|2021-09-09 13:30:30|12418.5|12406.5|12422|12410|12422|12410|12418.3|12406.3|72
1631194240000|2021-09-09 13:30:40|12426|12414|12429.7|12417.7|12429.7|12417.7|12424.5|12412.5|23
1631194250000|2021-09-09 13:30:50|12428.5|12416.5|12432.8|12420.8|12432.8|12420.8|12423.3|12411.3|49
1631194260000|2021-09-09 13:31:00|12433|12421|12430.1|12418.1|12434.3|12422.3|12425.3|12413.3|77
1631194270000|2021-09-09 13:31:10|12432.8|12420.8|12437.8|12425.8|12437.8|12425.8|12431.3|12419.3|26
1631194280000|2021-09-09 13:31:20|12436.8|12424.8|12446.5|12434.5|12447.7|12435.7|12436.8|12424.8|28
1631194290000|2021-09-09 13:31:30|12447.5|12435.5|12441|12429|12451|12439|12440.2|12428.2|49
1631194300000|2021-09-09 13:31:40|12440.2|12428.2|12441.9|12429.9|12442.9|12430.9|12439|12427|7
1631194310000|2021-09-09 13:31:50|12441.7|12429.7|12442.1|12430.1|12444.4|12432.4|12439.6|12427.6|34
1631194320000|2021-09-09 13:32:00|12444.4|12432.4|12442.9|12430.9|12446.9|12434.9|12441.1|12429.1|30
1631194330000|2021-09-09 13:32:10|12441.7|12429.7|12441.5|12429.5|12444.4|12432.4|12441.5|12429.5|23
1631194340000|2021-09-09 13:32:20|12440.4|12428.4|12444.2|12432.2|12444.2|12432.2|12440.4|12428.4|25
1631194350000|2021-09-09 13:32:30|12445.2|12433.2|12453.5|12441.5|12454.8|12442.8|12444|12432|40
1631194360000|2021-09-09 13:32:40|12454.8|12442.8|12455.8|12443.8|12456.8|12444.8|12451.8|12439.8|33
1631194370000|2021-09-09 13:32:50|12456.8|12444.8|12454.8|12442.8|12460.8|12448.8|12454.8|12442.8|11
1631194380000|2021-09-09 13:33:00|12453.8|12441.8|12461.8|12449.8|12461.8|12449.8|12452.3|12440.3|32
1631194390000|2021-09-09 13:33:10|12462.3|12450.3|12465.4|12453.4|12465.4|12453.4|12461.8|12449.8|23
1631194400000|2021-09-09 13:33:20|12464.1|12452.1|12465.6|12453.6|12470.1|12458.1|12464.1|12452.1|23
1631194410000|2021-09-09 13:33:30|12468.7|12456.7|12459.3|12447.3|12468.9|12456.9|12459.3|12447.3|24
1631194420000|2021-09-09 13:33:40|12459.1|12447.1|12463.1|12451.1|12463.1|12451.1|12455.8|12443.8|16
1631194430000|2021-09-09 13:33:50|12461.8|12449.8|12459.8|12447.8|12461.8|12449.8|12459.6|12447.6|2
1631194440000|2021-09-09 13:34:00|12459.3|12447.3|12454.8|12442.8|12459.3|12447.3|12454.3|12442.3|15
1631194450000|2021-09-09 13:34:10|12454.6|12442.6|12454.3|12442.3|12454.6|12442.6|12454.3|12442.3|26
1631194460000|2021-09-09 13:34:20|||||||||31
1631194470000|2021-09-09 13:34:30|12453.1|12441.1|12442.5|12430.5|12453.1|12441.1|12442.5|12430.5|20
1631194480000|2021-09-09 13:34:40|12443.8|12431.8|12443.5|12431.5|12445|12433|12441.5|12429.5|22
1631194490000|2021-09-09 13:34:50|12441.3|12429.3|12437.3|12425.3|12441.3|12429.3|12434|12422|32
1631194500000|2021-09-09 13:35:00|12436|12424|12448.3|12436.3|12450.6|12438.6|12436|12424|28
1631194510000|2021-09-09 13:35:10|12448.5|12436.5|12443.3|12431.3|12448.5|12436.5|12442.3|12430.3|14
1631194520000|2021-09-09 13:35:20|12443.5|12431.5|12443.8|12431.8|12444.8|12432.8|12442.1|12430.1|6
1631194530000|2021-09-09 13:35:30|12447.1|12435.1|12448.3|12436.3|12451|12439|12446|12434|19
1631194540000|2021-09-09 13:35:40|12451.8|12439.8|12448.5|12436.5|12451.8|12439.8|12448.5|12436.5|20
1631194550000|2021-09-09 13:35:50|12451.5|12439.5|12447.5|12435.5|12451.5|12439.5|12447.5|12435.5|11
1631194560000|2021-09-09 13:36:00|12445.5|12433.5|12436.7|12424.7|12445.5|12433.5|12436.7|12424.7|36
1631194570000|2021-09-09 13:36:10|12434.4|12422.4|12438|12426|12438.2|12426.2|12431.9|12419.9|34
1631194580000|2021-09-09 13:36:20|12440.7|12428.7|12438.4|12426.4|12440.7|12428.7|12438.2|12426.2|13
1631194590000|2021-09-09 13:36:30|12437.2|12425.2|12430.9|12418.9|12437.2|12425.2|12430.9|12418.9|10
1631194600000|2021-09-09 13:36:40|12429.9|12417.9|12427.2|12415.2|12431.2|12419.2|12427.2|12415.2|16
1631194610000|2021-09-09 13:36:50|12425.9|12413.9|12431.5|12419.5|12431.5|12419.5|12425.7|12413.7|35
1631194620000|2021-09-09 13:37:00|12430.5|12418.5|12429|12417|12430.5|12418.5|12425.7|12413.7|36
1631194630000|2021-09-09 13:37:10|12428|12416|12429.5|12417.5|12432.8|12420.8|12428|12416|27
1631194640000|2021-09-09 13:37:20|12428.4|12416.4|12427|12415|12428.4|12416.4|12425.7|12413.7|7
1631194650000|2021-09-09 13:37:30|12425.7|12413.7|12428.2|12416.2|12429.5|12417.5|12422|12410|43
1631194660000|2021-09-09 13:37:40|12429.2|12417.2|12431.5|12419.5|12431.5|12419.5|12425.9|12413.9|48
1631194670000|2021-09-09 13:37:50|12429|12417|12431.1|12419.1|12431.1|12419.1|12427.5|12415.5|3
1631194680000|2021-09-09 13:38:00|12436.1|12424.1|12436.5|12424.5|12436.5|12424.5|12432.8|12420.8|17
1631194690000|2021-09-09 13:38:10|12437.8|12425.8|12438.8|12426.8|12438.8|12426.8|12437.8|12425.8|1
1631194700000|2021-09-09 13:38:20|12439|12427|12438|12426|12442.8|12430.8|12438|12426|12
1631194710000|2021-09-09 13:38:30|12437.8|12425.8|12437.1|12425.1|12439.8|12427.8|12433.6|12421.6|82
1631194720000|2021-09-09 13:38:40|12438.3|12426.3|12443.3|12431.3|12444.6|12432.6|12438.3|12426.3|37
1631194730000|2021-09-09 13:38:50|12443.1|12431.1|12442.1|12430.1|12443.1|12431.1|12442.1|12430.1|3
1631194740000|2021-09-09 13:39:00|12441.1|12429.1|12440|12428|12441.1|12429.1|12439.6|12427.6|8
1631194750000|2021-09-09 13:39:10|12438.8|12426.8|12443.6|12431.6|12443.6|12431.6|12437.5|12425.5|22
1631194760000|2021-09-09 13:39:20|12442.5|12430.5|12443.6|12431.6|12443.8|12431.8|12440|12428|5
1631194770000|2021-09-09 13:39:30|12442.3|12430.3|12444.8|12432.8|12444.8|12432.8|12442.3|12430.3|5
1631194780000|2021-09-09 13:39:40|12446.3|12434.3|12447.3|12435.3|12451.9|12439.9|12446.3|12434.3|28
1631194790000|2021-09-09 13:39:50|12447.1|12435.1|12454.4|12442.4|12454.4|12442.4|12447.1|12435.1|31
1631194800000|2021-09-09 13:40:00|12454.6|12442.6|12453.1|12441.1|12456.6|12444.6|12450.8|12438.8|24
1631194810000|2021-09-09 13:40:10|12452.1|12440.1|12453.1|12441.1|12455.9|12443.9|12451.9|12439.9|7
1631194820000|2021-09-09 13:40:20|12454.4|12442.4|12456.7|12444.7|12456.7|12444.7|12454.2|12442.2|18
1631194830000|2021-09-09 13:40:30|12456.9|12444.9|12454.4|12442.4|12461.9|12449.9|12454.4|12442.4|32
1631194840000|2021-09-09 13:40:40|12451.9|12439.9|12454.2|12442.2|12455.4|12443.4|12451.9|12439.9|17
1631194850000|2021-09-09 13:40:50|12455.2|12443.2|12456.4|12444.4|12456.4|12444.4|12455|12443|24
1631194860000|2021-09-09 13:41:00|12456|12444|12448.7|12436.7|12456|12444|12448.7|12436.7|30
1631194870000|2021-09-09 13:41:10|12450|12438|12452.2|12440.2|12455.8|12443.8|12450|12438|38
1631194880000|2021-09-09 13:41:20|12453.5|12441.5|12452.9|12440.9|12455|12443|12451.4|12439.4|32
1631194890000|2021-09-09 13:41:30|12452.3|12440.3|12449.6|12437.6|12452.3|12440.3|12447.3|12435.3|33
1631194900000|2021-09-09 13:41:40|12448.8|12436.8|12447.6|12435.6|12448.8|12436.8|12447.3|12435.3|25
1631194910000|2021-09-09 13:41:50|12447.8|12435.8|12453.4|12441.4|12454.4|12442.4|12447.8|12435.8|28
1631194920000|2021-09-09 13:42:00|12454.4|12442.4|12447.3|12435.3|12454.4|12442.4|12447.3|12435.3|4
1631194930000|2021-09-09 13:42:10|12444.8|12432.8|12442.1|12430.1|12444.8|12432.8|12442.1|12430.1|17
1631194940000|2021-09-09 13:42:20|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|1
1631194950000|2021-09-09 13:42:30|12439.4|12427.4|12439.6|12427.6|12441.9|12429.9|12439.4|12427.4|2
1631194960000|2021-09-09 13:42:40|12439.8|12427.8|12439.4|12427.4|12441.9|12429.9|12439.4|12427.4|7
1631194970000|2021-09-09 13:42:50|||||||||14
1631194980000|2021-09-09 13:43:00|12437.3|12425.3|12439.2|12427.2|12439.4|12427.4|12436.9|12424.9|37
1631194990000|2021-09-09 13:43:10|12437.9|12425.9|12436.7|12424.7|12437.9|12425.9|12436.7|12424.7|24
1631195000000|2021-09-09 13:43:20|12437.7|12425.7|12436.4|12424.4|12437.7|12425.7|12436.4|12424.4|7
1631195010000|2021-09-09 13:43:30|12434.4|12422.4|12437.5|12425.5|12437.5|12425.5|12431.7|12419.7|32
1631195020000|2021-09-09 13:43:40|12438.5|12426.5|12433.7|12421.7|12438.5|12426.5|12432.5|12420.5|12
1631195030000|2021-09-09 13:43:50|12433.5|12421.5|12429.2|12417.2|12433.5|12421.5|12429.2|12417.2|20
1631195040000|2021-09-09 13:44:00|12427.9|12415.9|12426.7|12414.7|12427.9|12415.9|12426.7|12414.7|2
1631195050000|2021-09-09 13:44:10|12427.9|12415.9|12427.7|12415.7|12428.2|12416.2|12421.5|12409.5|32
1631195060000|2021-09-09 13:44:20|12425.2|12413.2|12424|12412|12425.2|12413.2|12424|12412|8
1631195070000|2021-09-09 13:44:30|12429.2|12417.2|12432.7|12420.7|12433.2|12421.2|12429.2|12417.2|22
1631195080000|2021-09-09 13:44:40|12433.2|12421.2|12432.7|12420.7|12433.2|12421.2|12432.7|12420.7|17
1631195090000|2021-09-09 13:44:50|12431.7|12419.7|12435.2|12423.2|12436.5|12424.5|12430.2|12418.2|24
1631195100000|2021-09-09 13:45:00|12435|12423|12439|12427|12439.2|12427.2|12435|12423|44
1631195110000|2021-09-09 13:45:10|12440|12428|12440.4|12428.4|12441.5|12429.5|12438.7|12426.7|22
1631195120000|2021-09-09 13:45:20|12440.2|12428.2|12440|12428|12441.2|12429.2|12437.5|12425.5|12
1631195130000|2021-09-09 13:45:30|12440.2|12428.2|12437.7|12425.7|12441.2|12429.2|12436.9|12424.9|25
1631195140000|2021-09-09 13:45:40|12441.5|12429.5|12440.2|12428.2|12441.5|12429.5|12439.2|12427.2|5
1631195150000|2021-09-09 13:45:50|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|16
1631195160000|2021-09-09 13:46:00|12442.9|12430.9|12436.9|12424.9|12444.4|12432.4|12436.9|12424.9|15
1631195170000|2021-09-09 13:46:10|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|1
1631195180000|2021-09-09 13:46:20|12435.7|12423.7|12439.4|12427.4|12440.4|12428.4|12435.4|12423.4|10
1631195190000|2021-09-09 13:46:30|12436.7|12424.7|12439|12427|12440.2|12428.2|12436.7|12424.7|9
1631195200000|2021-09-09 13:46:40|12437.9|12425.9|12436.5|12424.5|12439|12427|12436.5|12424.5|6
1631195210000|2021-09-09 13:46:50|12434.4|12422.4|12434.2|12422.2|12434.4|12422.4|12434.2|12422.2|9
1631195220000|2021-09-09 13:47:00|12432.9|12420.9|12433.2|12421.2|12433.4|12421.4|12431.7|12419.7|43
1631195230000|2021-09-09 13:47:10|12432.9|12420.9|12429.4|12417.4|12432.9|12420.9|12429.4|12417.4|7
1631195240000|2021-09-09 13:47:20|12428.4|12416.4|12427.1|12415.1|12428.4|12416.4|12427.1|12415.1|11
1631195250000|2021-09-09 13:47:30|12425.9|12413.9|12423.2|12411.2|12425.9|12413.9|12423.2|12411.2|6
1631195260000|2021-09-09 13:47:40|12424.6|12412.6|12421.9|12409.9|12424.6|12412.6|12421.9|12409.9|34
1631195270000|2021-09-09 13:47:50|12426.7|12414.7|12432.7|12420.7|12432.9|12420.9|12426.7|12414.7|13
1631195280000|2021-09-09 13:48:00|12432.9|12420.9|12429.4|12417.4|12435.2|12423.2|12427.9|12415.9|23
1631195290000|2021-09-09 13:48:10|12427.4|12415.4|12425.9|12413.9|12427.4|12415.4|12425.9|12413.9|11
1631195300000|2021-09-09 13:48:20|12428.4|12416.4|12438.4|12426.4|12438.4|12426.4|12428.4|12416.4|25
1631195310000|2021-09-09 13:48:30|12437.2|12425.2|12437.4|12425.4|12438.4|12426.4|12437.2|12425.2|1
1631195320000|2021-09-09 13:48:40|12438.4|12426.4|12435.9|12423.9|12438.4|12426.4|12435.7|12423.7|4
1631195330000|2021-09-09 13:48:50|12435.7|12423.7|12449.9|12437.9|12449.9|12437.9|12435.7|12423.7|16
1631195340000|2021-09-09 13:49:00|12449.7|12437.7|12447.4|12435.4|12449.7|12437.7|12447.4|12435.4|9
1631195350000|2021-09-09 13:49:10|12447.6|12435.6|12448.6|12436.6|12451.4|12439.4|12447.4|12435.4|21
1631195360000|2021-09-09 13:49:20|12448.9|12436.9|12452.8|12440.8|12452.8|12440.8|12448.9|12436.9|10
1631195370000|2021-09-09 13:49:30|12455.9|12443.9|12462.8|12450.8|12463.9|12451.9|12455.3|12443.3|48
1631195380000|2021-09-09 13:49:40|12464.9|12452.9|12469.1|12457.1|12469.1|12457.1|12463.9|12451.9|17
1631195390000|2021-09-09 13:49:50|12468.9|12456.9|12467.8|12455.8|12470.3|12458.3|12467.8|12455.8|7
1631195400000|2021-09-09 13:50:00|12463.7|12451.7|12463.1|12451.1|12465.3|12453.3|12460.8|12448.8|42
1631195410000|2021-09-09 13:50:10|12463.3|12451.3|12466.2|12454.2|12468.7|12456.7|12460.8|12448.8|82
1631195420000|2021-09-09 13:50:20|12466|12454|12458.1|12446.1|12466|12454|12458.1|12446.1|4
1631195430000|2021-09-09 13:50:30|12459.3|12447.3|12460.6|12448.6|12462.8|12450.8|12459.3|12447.3|9
1631195440000|2021-09-09 13:50:40|12459.3|12447.3|12456.8|12444.8|12459.3|12447.3|12456.8|12444.8|8
1631195450000|2021-09-09 13:50:50|12455.8|12443.8|12455.3|12443.3|12456.8|12444.8|12452|12440|13
1631195460000|2021-09-09 13:51:00|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|15
1631195470000|2021-09-09 13:51:10|12456.8|12444.8|12455.3|12443.3|12456.8|12444.8|12455.3|12443.3|8
1631195480000|2021-09-09 13:51:20|12458.1|12446.1|12456.6|12444.6|12458.1|12446.1|12455.6|12443.6|12
1631195490000|2021-09-09 13:51:30|12457.6|12445.6|12457.8|12445.8|12457.8|12445.8|12457.6|12445.6|3
1631195500000|2021-09-09 13:51:40|12456.8|12444.8|12452.6|12440.6|12456.8|12444.8|12452.4|12440.4|66
1631195510000|2021-09-09 13:51:50|||||||||1
1631195520000|2021-09-09 13:52:00|12452.4|12440.4|12451.2|12439.2|12452.4|12440.4|12447.6|12435.6|16
1631195530000|2021-09-09 13:52:10|12450.1|12438.1|12448.7|12436.7|12450.1|12438.1|12448.7|12436.7|2
1631195540000|2021-09-09 13:52:20|12448.9|12436.9|12447.9|12435.9|12448.9|12436.9|12447.9|12435.9|5
1631195550000|2021-09-09 13:52:30|12450.1|12438.1|12452.6|12440.6|12453.9|12441.9|12450.1|12438.1|5
1631195560000|2021-09-09 13:52:40|12451.4|12439.4|12447.9|12435.9|12451.4|12439.4|12446.6|12434.6|24
1631195570000|2021-09-09 13:52:50|12448.9|12436.9|12446.4|12434.4|12449.9|12437.9|12446.4|12434.4|3
1631195580000|2021-09-09 13:53:00|12445.4|12433.4|12445.4|12433.4|12445.4|12433.4|12445.4|12433.4|2
1631195590000|2021-09-09 13:53:10|12442.6|12430.6|12443.7|12431.7|12443.9|12431.9|12442.6|12430.6|5
1631195600000|2021-09-09 13:53:20|12442.4|12430.4|12441.4|12429.4|12442.4|12430.4|12441.4|12429.4|11
1631195610000|2021-09-09 13:53:30|12442.4|12430.4|12441.2|12429.2|12443.9|12431.9|12441.2|12429.2|19
1631195620000|2021-09-09 13:53:40|12442.4|12430.4|12442.6|12430.6|12443.9|12431.9|12442.4|12430.4|5
1631195630000|2021-09-09 13:53:50|12442.4|12430.4|12444.9|12432.9|12444.9|12432.9|12442.4|12430.4|8
1631195640000|2021-09-09 13:54:00|12447.4|12435.4|12445.4|12433.4|12447.4|12435.4|12445.4|12433.4|7
1631195650000|2021-09-09 13:54:10|12444.9|12432.9|12447.4|12435.4|12447.4|12435.4|12444.9|12432.9|2
1631195660000|2021-09-09 13:54:20|12447.9|12435.9|12451.2|12439.2|12452.4|12440.4|12447.9|12435.9|17
1631195670000|2021-09-09 13:54:30|12452.4|12440.4|12454.9|12442.9|12454.9|12442.9|12452.4|12440.4|5
1631195680000|2021-09-09 13:54:40|12453.9|12441.9|12452.4|12440.4|12453.9|12441.9|12452.4|12440.4|11
1631195690000|2021-09-09 13:54:50|12452.9|12440.9|12453.7|12441.7|12454.9|12442.9|12452.9|12440.9|8
1631195700000|2021-09-09 13:55:00|12451.4|12439.4|12451.2|12439.2|12454.9|12442.9|12451.2|12439.2|8
1631195710000|2021-09-09 13:55:10|12450.1|12438.1|12448.7|12436.7|12450.1|12438.1|12446.6|12434.6|5
1631195720000|2021-09-09 13:55:20|12448.9|12436.9|12446.4|12434.4|12450.1|12438.1|12446.4|12434.4|3
1631195730000|2021-09-09 13:55:30|12445.4|12433.4|12446.4|12434.4|12446.4|12434.4|12443.9|12431.9|4
1631195740000|2021-09-09 13:55:40|12446.2|12434.2|12446.2|12434.2|12446.4|12434.4|12446.2|12434.2|6
1631195750000|2021-09-09 13:55:50|12447.4|12435.4|12446.4|12434.4|12447.4|12435.4|12446.4|12434.4|8
1631195760000|2021-09-09 13:56:00|12448.9|12436.9|12449.1|12437.1|12450.6|12438.6|12447.9|12435.9|4
1631195770000|2021-09-09 13:56:10|12448.1|12436.1|12446.9|12434.9|12448.1|12436.1|12446.9|12434.9|7
1631195780000|2021-09-09 13:56:20|12447.9|12435.9|12443.3|12431.3|12447.9|12435.9|12443.3|12431.3|28
1631195790000|2021-09-09 13:56:30|12443.6|12431.6|12444.8|12432.8|12444.8|12432.8|12443.6|12431.6|5
1631195800000|2021-09-09 13:56:40|12446.1|12434.1|12446.1|12434.1|12446.1|12434.1|12446.1|12434.1|0
1631195810000|2021-09-09 13:56:50|12445.8|12433.8|12442.3|12430.3|12445.8|12433.8|12442.3|12430.3|12
1631195820000|2021-09-09 13:57:00|12443.3|12431.3|12448.3|12436.3|12448.3|12436.3|12443.3|12431.3|13
1631195830000|2021-09-09 13:57:10|||||||||5
1631195840000|2021-09-09 13:57:20|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|12445.3|12433.3|20
1631195850000|2021-09-09 13:57:30|12445.3|12433.3|12445.3|12433.3|12445.3|12433.3|12445.3|12433.3|5
1631195860000|2021-09-09 13:57:40|12443.8|12431.8|12441.5|12429.5|12443.8|12431.8|12441.3|12429.3|4
1631195870000|2021-09-09 13:57:50|12441.7|12429.7|12442.5|12430.5|12443.8|12431.8|12441.7|12429.7|10
1631195880000|2021-09-09 13:58:00|12443.6|12431.6|12442.8|12430.8|12443.6|12431.6|12442.5|12430.5|7
1631195890000|2021-09-09 13:58:10|12446.3|12434.3|12445|12433|12446.3|12434.3|12444|12432|12
1631195900000|2021-09-09 13:58:20|12444|12432|12444|12432|12444|12432|12444|12432|1
1631195910000|2021-09-09 13:58:30|12443.8|12431.8|12441.3|12429.3|12443.8|12431.8|12441.3|12429.3|8
1631195920000|2021-09-09 13:58:40|12441.5|12429.5|12441.7|12429.7|12442.8|12430.8|12441.5|12429.5|25
1631195930000|2021-09-09 13:58:50|12441.5|12429.5|12441.5|12429.5|12441.5|12429.5|12441.5|12429.5|17
1631195940000|2021-09-09 13:59:00|12441.7|12429.7|12445.3|12433.3|12445.3|12433.3|12441.7|12429.7|2
1631195950000|2021-09-09 13:59:10|12444|12432|12448.8|12436.8|12448.8|12436.8|12441.5|12429.5|21
1631195960000|2021-09-09 13:59:20|12446.3|12434.3|12446.5|12434.5|12447.8|12435.8|12446.3|12434.3|9
1631195970000|2021-09-09 13:59:30|12447.8|12435.8|12446.7|12434.7|12448.8|12436.8|12446.7|12434.7|21
1631195980000|2021-09-09 13:59:40|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12445.5|12433.5|26
1631195990000|2021-09-09 13:59:50|12448.8|12436.8|12452.2|12440.2|12453.8|12441.8|12448.8|12436.8|18
1631196000000|2021-09-09 14:00:00|12450.7|12438.7|12443.2|12431.2|12450.7|12438.7|12443.2|12431.2|63
1631196010000|2021-09-09 14:00:10|12442.2|12430.2|12441.8|12429.8|12442.2|12430.2|12441.8|12429.8|14
1631196020000|2021-09-09 14:00:20|||||||||28
1631196040000|2021-09-09 14:00:40|12442.8|12430.8|12442.8|12430.8|12443.8|12431.8|12441.3|12429.3|11
1631196050000|2021-09-09 14:00:50|12441.8|12429.8|12442.8|12430.8|12443.8|12431.8|12441.8|12429.8|19
1631196060000|2021-09-09 14:01:00|12443.8|12431.8|12441.3|12429.3|12446.3|12434.3|12441.3|12429.3|5
1631196070000|2021-09-09 14:01:10|||||||||43
1631196080000|2021-09-09 14:01:20|||||||||4
1631196090000|2021-09-09 14:01:30|||||||||4
1631196100000|2021-09-09 14:01:40|12443.4|12431.4|12443.4|12431.4|12443.4|12431.4|12443.4|12431.4|6
1631196110000|2021-09-09 14:01:50|12442.3|12430.3|12442.3|12430.3|12442.3|12430.3|12441.3|12429.3|12
1631196120000|2021-09-09 14:02:00|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|4
1631196130000|2021-09-09 14:02:10|12439.8|12427.8|12438.8|12426.8|12439.8|12427.8|12438.8|12426.8|2
1631196140000|2021-09-09 14:02:20|12438.4|12426.4|12437.3|12425.3|12438.6|12426.6|12437.3|12425.3|12
1631196150000|2021-09-09 14:02:30|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|4
1631196160000|2021-09-09 14:02:40|12437.3|12425.3|12436.3|12424.3|12437.3|12425.3|12436.3|12424.3|6
1631196170000|2021-09-09 14:02:50|12440.3|12428.3|12440.1|12428.1|12441.3|12429.3|12440.1|12428.1|11
1631196180000|2021-09-09 14:03:00|12438.8|12426.8|12438.8|12426.8|12438.8|12426.8|12436.3|12424.3|7
1631196190000|2021-09-09 14:03:10|||||||||3
1631196200000|2021-09-09 14:03:20|||||||||1
1631196210000|2021-09-09 14:03:30|12437.8|12425.8|12437.8|12425.8|12437.8|12425.8|12437.8|12425.8|8
1631196220000|2021-09-09 14:03:40|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|26
1631196230000|2021-09-09 14:03:50|12437.8|12425.8|12441.3|12429.3|12441.3|12429.3|12437.8|12425.8|19
1631196240000|2021-09-09 14:04:00|12443.8|12431.8|12443.8|12431.8|12446.3|12434.3|12442.8|12430.8|14
1631196250000|2021-09-09 14:04:10|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|31
1631196260000|2021-09-09 14:04:20|12443.4|12431.4|12447.4|12435.4|12447.4|12435.4|12440.9|12428.9|15
1631196270000|2021-09-09 14:04:30|12446.3|12434.3|12451.9|12439.9|12451.9|12439.9|12446.3|12434.3|92
1631196280000|2021-09-09 14:04:40|12454|12442|12451.5|12439.5|12454|12442|12451.5|12439.5|4
1631196290000|2021-09-09 14:04:50|12454.5|12442.5|12453.5|12441.5|12455|12443|12453.5|12441.5|25
1631196300000|2021-09-09 14:05:00|12453.7|12441.7|12457.3|12445.3|12457.5|12445.5|12452.7|12440.7|16
1631196310000|2021-09-09 14:05:10|12457|12445|12456.8|12444.8|12457|12445|12456.8|12444.8|1
1631196320000|2021-09-09 14:05:20|12457|12445|12459.3|12447.3|12461.6|12449.6|12457|12445|21
1631196330000|2021-09-09 14:05:30|12459.1|12447.1|12459.3|12447.3|12459.5|12447.5|12459.1|12447.1|10
1631196340000|2021-09-09 14:05:40|12459.1|12447.1|12458.1|12446.1|12459.1|12447.1|12458.1|12446.1|13
1631196350000|2021-09-09 14:05:50|12457|12445|12459.1|12447.1|12459.1|12447.1|12456.8|12444.8|1
1631196360000|2021-09-09 14:06:00|12459.3|12447.3|12462.8|12450.8|12464.1|12452.1|12459.1|12447.1|13
1631196370000|2021-09-09 14:06:10|12463.9|12451.9|12459.1|12447.1|12463.9|12451.9|12457.8|12445.8|13
1631196380000|2021-09-09 14:06:20|12457.6|12445.6|12452.6|12440.6|12457.6|12445.6|12452.6|12440.6|14
1631196390000|2021-09-09 14:06:30|||||||||29
1631196400000|2021-09-09 14:06:40|12455.1|12443.1|12456.6|12444.6|12456.6|12444.6|12452.6|12440.6|13
1631196410000|2021-09-09 14:06:50|12458.9|12446.9|12459.1|12447.1|12459.1|12447.1|12458.9|12446.9|5
1631196420000|2021-09-09 14:07:00|||||||||9
1631196430000|2021-09-09 14:07:10|12456.8|12444.8|12456.6|12444.6|12456.8|12444.8|12456.6|12444.6|2
1631196440000|2021-09-09 14:07:20|12455.6|12443.6|12454.3|12442.3|12455.6|12443.6|12453.1|12441.1|8
1631196450000|2021-09-09 14:07:30|12455.4|12443.4|12465.6|12453.6|12466.6|12454.6|12455.4|12443.4|26
1631196460000|2021-09-09 14:07:40|12466.6|12454.6|12466.1|12454.1|12469.9|12457.9|12466.1|12454.1|42
1631196470000|2021-09-09 14:07:50|12466.2|12454.2|12462.6|12450.6|12466.2|12454.2|12462.6|12450.6|19
1631196480000|2021-09-09 14:08:00|12462.9|12450.9|12467.9|12455.9|12469.1|12457.1|12461.6|12449.6|22
1631196490000|2021-09-09 14:08:10|12466.8|12454.8|12467.4|12455.4|12467.9|12455.9|12465.1|12453.1|8
1631196500000|2021-09-09 14:08:20|12467.6|12455.6|12465.1|12453.1|12467.6|12455.6|12464.9|12452.9|2
1631196510000|2021-09-09 14:08:30|12464.9|12452.9|12463.7|12451.7|12464.9|12452.9|12463.7|12451.7|4
1631196520000|2021-09-09 14:08:40|12461.4|12449.4|12465.1|12453.1|12465.1|12453.1|12461.4|12449.4|5
1631196530000|2021-09-09 14:08:50|12464.1|12452.1|12465.1|12453.1|12465.1|12453.1|12464.1|12452.1|0
1631196540000|2021-09-09 14:09:00|12464.9|12452.9|12461.8|12449.8|12464.9|12452.9|12461.6|12449.6|23
1631196550000|2021-09-09 14:09:10|12461.6|12449.6|12463.9|12451.9|12463.9|12451.9|12461.6|12449.6|6
1631196560000|2021-09-09 14:09:20|12462.6|12450.6|12460.4|12448.4|12463.7|12451.7|12460.1|12448.1|10
1631196570000|2021-09-09 14:09:30|12460.1|12448.1|12461.6|12449.6|12464.1|12452.1|12459.1|12447.1|22
1631196580000|2021-09-09 14:09:40|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|2
1631196590000|2021-09-09 14:09:50|12459.3|12447.3|12465.1|12453.1|12465.1|12453.1|12459.1|12447.1|9
1631196600000|2021-09-09 14:10:00|12466.2|12454.2|12465.4|12453.4|12466.6|12454.6|12464.3|12452.3|26
1631196610000|2021-09-09 14:10:10|12464.3|12452.3|12462.9|12450.9|12464.3|12452.3|12461.8|12449.8|16
1631196620000|2021-09-09 14:10:20|12461.8|12449.8|12462.9|12450.9|12462.9|12450.9|12460.8|12448.8|9
1631196630000|2021-09-09 14:10:30|12465.6|12453.6|12465.4|12453.4|12465.6|12453.6|12464.3|12452.3|8
1631196640000|2021-09-09 14:10:40|12476|12464|12474.1|12462.1|12479.3|12467.3|12474.1|12462.1|52
1631196650000|2021-09-09 14:10:50|12472.9|12460.9|12472.9|12460.9|12472.9|12460.9|12471.6|12459.6|5
1631196660000|2021-09-09 14:11:00|12471.6|12459.6|12471.4|12459.4|12471.6|12459.6|12470.4|12458.4|4
1631196670000|2021-09-09 14:11:10|12471.6|12459.6|12472.9|12460.9|12474.1|12462.1|12470.6|12458.6|14
1631196680000|2021-09-09 14:11:20|12473.9|12461.9|12477.1|12465.1|12479.6|12467.6|12473.9|12461.9|11
1631196690000|2021-09-09 14:11:30|12478.1|12466.1|12478.1|12466.1|12479.3|12467.3|12476.8|12464.8|11
1631196700000|2021-09-09 14:11:40|12476.8|12464.8|12489.1|12477.1|12489.9|12477.9|12475.6|12463.6|82
1631196710000|2021-09-09 14:11:50|12487.7|12475.7|12482.9|12470.9|12487.9|12475.9|12480.6|12468.6|20
1631196720000|2021-09-09 14:12:00|12481.9|12469.9|12479.4|12467.4|12483.3|12471.3|12478.3|12466.3|17
1631196730000|2021-09-09 14:12:10|12478.1|12466.1|12479.6|12467.6|12479.6|12467.6|12477.1|12465.1|4
1631196740000|2021-09-09 14:12:20|12479.4|12467.4|12479.1|12467.1|12484.1|12472.1|12479.1|12467.1|22
1631196750000|2021-09-09 14:12:30|12478.9|12466.9|12475.4|12463.4|12478.9|12466.9|12474.1|12462.1|16
1631196760000|2021-09-09 14:12:40|12474.4|12462.4|12475.4|12463.4|12476.6|12464.6|12474.1|12462.1|2
1631196770000|2021-09-09 14:12:50|12473.9|12461.9|12472.7|12460.7|12475.2|12463.2|12472.7|12460.7|14
1631196780000|2021-09-09 14:13:00|12473.7|12461.7|12469.1|12457.1|12473.7|12461.7|12468.9|12456.9|8
1631196790000|2021-09-09 14:13:10|12470.2|12458.2|12470.4|12458.4|12470.4|12458.4|12469.1|12457.1|6
1631196800000|2021-09-09 14:13:20|12469.1|12457.1|12468.9|12456.9|12469.9|12457.9|12467.9|12455.9|9
1631196810000|2021-09-09 14:13:30|||||||||2
1631196820000|2021-09-09 14:13:40|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|5
1631196830000|2021-09-09 14:13:50|12466.6|12454.6|12461.6|12449.6|12466.6|12454.6|12461.6|12449.6|9
1631196840000|2021-09-09 14:14:00|12462.7|12450.7|12460.2|12448.2|12462.7|12450.7|12460.2|12448.2|8
1631196850000|2021-09-09 14:14:10|12459.1|12447.1|12458.9|12446.9|12459.1|12447.1|12458.9|12446.9|3
1631196860000|2021-09-09 14:14:20|12460.2|12448.2|12459.9|12447.9|12461.2|12449.2|12457.7|12445.7|10
1631196870000|2021-09-09 14:14:30|12458.7|12446.7|12456.4|12444.4|12458.7|12446.7|12456.2|12444.2|7
1631196880000|2021-09-09 14:14:40|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|1
1631196890000|2021-09-09 14:14:50|||||||||8
1631196900000|2021-09-09 14:15:00|12455.2|12443.2|12450.2|12438.2|12455.2|12443.2|12450.2|12438.2|18
1631196910000|2021-09-09 14:15:10|12448.9|12436.9|12446.6|12434.6|12451.2|12439.2|12446.4|12434.4|12
1631196920000|2021-09-09 14:15:20|12453.1|12441.1|12458.3|12446.3|12460.8|12448.8|12450.8|12438.8|27
1631196930000|2021-09-09 14:15:30|12459.4|12447.4|12456.6|12444.6|12459.4|12447.4|12455.4|12443.4|11
1631196940000|2021-09-09 14:15:40|12456.9|12444.9|12462.1|12450.1|12462.1|12450.1|12456.9|12444.9|17
1631196950000|2021-09-09 14:15:50|12461.9|12449.9|12460.9|12448.9|12462.1|12450.1|12460.9|12448.9|16
1631196960000|2021-09-09 14:16:00|12461.9|12449.9|12459.4|12447.4|12461.9|12449.9|12459.4|12447.4|2
1631196970000|2021-09-09 14:16:10|12459.6|12447.6|12461.9|12449.9|12461.9|12449.9|12459.4|12447.4|6
1631196980000|2021-09-09 14:16:20|12460.4|12448.4|12460.4|12448.4|12460.6|12448.6|12460.4|12448.4|2
1631196990000|2021-09-09 14:16:30|12460.2|12448.2|12459.4|12447.4|12460.2|12448.2|12459.4|12447.4|4
1631197000000|2021-09-09 14:16:40|12459.2|12447.2|12459.2|12447.2|12459.2|12447.2|12459.2|12447.2|0
1631197010000|2021-09-09 14:16:50|||||||||2
1631197020000|2021-09-09 14:17:00|12458.7|12446.7|12458.9|12446.9|12458.9|12446.9|12456.4|12444.4|6
1631197030000|2021-09-09 14:17:10|12456.7|12444.7|12456.4|12444.4|12456.7|12444.7|12456.4|12444.4|4
1631197040000|2021-09-09 14:17:20|12453.9|12441.9|12457.7|12445.7|12457.7|12445.7|12452.9|12440.9|8
1631197050000|2021-09-09 14:17:30|12456.7|12444.7|12459.2|12447.2|12459.2|12447.2|12456.7|12444.7|2
1631197060000|2021-09-09 14:17:40|12461.7|12449.7|12463.9|12451.9|12465.2|12453.2|12461.4|12449.4|21
1631197070000|2021-09-09 14:17:50|12462.9|12450.9|12462.9|12450.9|12462.9|12450.9|12462.9|12450.9|6
1631197080000|2021-09-09 14:18:00|12461.9|12449.9|12455.4|12443.4|12461.9|12449.9|12455.4|12443.4|5
1631197090000|2021-09-09 14:18:10|12456.4|12444.4|12452.9|12440.9|12456.4|12444.4|12452.9|12440.9|2
1631197100000|2021-09-09 14:18:20|12454.2|12442.2|12454.2|12442.2|12454.2|12442.2|12454.2|12442.2|0
1631197110000|2021-09-09 14:18:30|12453.1|12441.1|12452.9|12440.9|12454.2|12442.2|12451.7|12439.7|7
1631197120000|2021-09-09 14:18:40|12453.9|12441.9|12459.2|12447.2|12459.2|12447.2|12452.9|12440.9|9
1631197130000|2021-09-09 14:18:50|12458.9|12446.9|12459.2|12447.2|12459.2|12447.2|12457.9|12445.9|9
1631197140000|2021-09-09 14:19:00|12458.9|12446.9|12458.9|12446.9|12459.2|12447.2|12458.9|12446.9|2
1631197150000|2021-09-09 14:19:10|12459.2|12447.2|12460.2|12448.2|12460.2|12448.2|12459.2|12447.2|1
1631197160000|2021-09-09 14:19:20|12461.2|12449.2|12461.7|12449.7|12461.7|12449.7|12460.2|12448.2|3
1631197170000|2021-09-09 14:19:30|12461.4|12449.4|12462.9|12450.9|12464.2|12452.2|12461.4|12449.4|5
1631197180000|2021-09-09 14:19:40|12461.4|12449.4|12461.5|12449.5|12461.5|12449.5|12460.4|12448.4|5
1631197190000|2021-09-09 14:19:50|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|2
1631197200000|2021-09-09 14:20:00|12459|12447|12457.9|12445.9|12460.4|12448.4|12457.9|12445.9|2
1631197210000|2021-09-09 14:20:10|12459|12447|12456.7|12444.7|12459.2|12447.2|12455.4|12443.4|8
1631197220000|2021-09-09 14:20:20|12456.5|12444.5|12461.2|12449.2|12461.2|12449.2|12456.5|12444.5|10
1631197230000|2021-09-09 14:20:30|12463.7|12451.7|12463.7|12451.7|12463.7|12451.7|12463.7|12451.7|6
1631197240000|2021-09-09 14:20:40|12461.5|12449.5|12462.5|12450.5|12463.7|12451.7|12461.5|12449.5|11
1631197250000|2021-09-09 14:20:50|12461.5|12449.5|12461.5|12449.5|12461.5|12449.5|12461.5|12449.5|1
1631197260000|2021-09-09 14:21:00|12461.2|12449.2|12460|12448|12461.2|12449.2|12460|12448|11
1631197270000|2021-09-09 14:21:10|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|6
1631197290000|2021-09-09 14:21:30|12463.7|12451.7|12462.7|12450.7|12466.2|12454.2|12462.5|12450.5|9
1631197300000|2021-09-09 14:21:40|12462.5|12450.5|12467.5|12455.5|12468.7|12456.7|12462.5|12450.5|10
1631197310000|2021-09-09 14:21:50|12468.7|12456.7|12467.5|12455.5|12468.7|12456.7|12465|12453|5
1631197320000|2021-09-09 14:22:00|12468.7|12456.7|12470.2|12458.2|12471.2|12459.2|12467.5|12455.5|8
1631197330000|2021-09-09 14:22:10|12470|12458|12467.9|12455.9|12471.2|12459.2|12466.9|12454.9|11
1631197340000|2021-09-09 14:22:20|||||||||1
1631197350000|2021-09-09 14:22:30|12470.2|12458.2|12471.5|12459.5|12471.5|12459.5|12470.2|12458.2|1
1631197360000|2021-09-09 14:22:40|12470.4|12458.4|12467.9|12455.9|12470.4|12458.4|12467.9|12455.9|5
1631197370000|2021-09-09 14:22:50|12467.7|12455.7|12466.5|12454.5|12467.7|12455.7|12466.5|12454.5|1
1631197380000|2021-09-09 14:23:00|12466.2|12454.2|12470.2|12458.2|12471.5|12459.5|12466.2|12454.2|9
1631197390000|2021-09-09 14:23:10|12471.2|12459.2|12471.2|12459.2|12472.7|12460.7|12471.2|12459.2|8
1631197400000|2021-09-09 14:23:20|12470.2|12458.2|12473.7|12461.7|12473.7|12461.7|12470.2|12458.2|8
1631197410000|2021-09-09 14:23:30|12472.7|12460.7|12472.5|12460.5|12472.7|12460.7|12471.5|12459.5|3
1631197420000|2021-09-09 14:23:40|12475.2|12463.2|12475.5|12463.5|12476.7|12464.7|12473|12461|8
1631197430000|2021-09-09 14:23:50|12478|12466|12479|12467|12479|12467|12476.5|12464.5|13
1631197440000|2021-09-09 14:24:00|12475.5|12463.5|12480.2|12468.2|12480.2|12468.2|12475.5|12463.5|7
1631197450000|2021-09-09 14:24:10|12479|12467|12481.7|12469.7|12483.2|12471.2|12479|12467|19
1631197460000|2021-09-09 14:24:20|12483|12471|12481.5|12469.5|12484.2|12472.2|12481.5|12469.5|17
1631197470000|2021-09-09 14:24:30|12481.7|12469.7|12484|12472|12484.2|12472.2|12481.5|12469.5|6
1631197480000|2021-09-09 14:24:40|12484.2|12472.2|12484|12472|12484.2|12472.2|12484|12472|16
1631197490000|2021-09-09 14:24:50|12481.5|12469.5|12480.5|12468.5|12481.5|12469.5|12479|12467|6
1631197500000|2021-09-09 14:25:00|12481.5|12469.5|12483|12471|12483|12471|12481.5|12469.5|6
1631197510000|2021-09-09 14:25:10|12484|12472|12480.2|12468.2|12484|12472|12479|12467|11
1631197520000|2021-09-09 14:25:20|12480.5|12468.5|12475|12463|12480.5|12468.5|12475|12463|8
1631197530000|2021-09-09 14:25:30|12472.7|12460.7|12472.5|12460.5|12472.7|12460.7|12471.5|12459.5|7
1631197540000|2021-09-09 14:25:40|12473.8|12461.8|12472.5|12460.5|12473.8|12461.8|12472.5|12460.5|0
1631197550000|2021-09-09 14:25:50|12473.8|12461.8|12473|12461|12474|12462|12471.3|12459.3|9
1631197560000|2021-09-09 14:26:00|12472.7|12460.7|12481.7|12469.7|12481.7|12469.7|12472.7|12460.7|3
1631197570000|2021-09-09 14:26:10|12481.3|12469.3|12481.5|12469.5|12481.5|12469.5|12478|12466|10
1631197580000|2021-09-09 14:26:20|12481.7|12469.7|12479.2|12467.2|12481.7|12469.7|12479.2|12467.2|13
1631197590000|2021-09-09 14:26:30|12478.2|12466.2|12479|12467|12479|12467|12477.7|12465.7|0
1631197600000|2021-09-09 14:26:40|12480|12468|12481.5|12469.5|12481.5|12469.5|12480|12468|9
1631197610000|2021-09-09 14:26:50|12480.5|12468.5|12481.3|12469.3|12481.3|12469.3|12480.2|12468.2|0
1631197620000|2021-09-09 14:27:00|12479|12467|12480|12468|12480.2|12468.2|12474.2|12462.2|12
1631197630000|2021-09-09 14:27:10|12480.2|12468.2|12481.3|12469.3|12481.3|12469.3|12480|12468|0
1631197640000|2021-09-09 14:27:20|12480|12468|12480.2|12468.2|12480.2|12468.2|12478|12466|2
1631197650000|2021-09-09 14:27:30|12480|12468|12481.5|12469.5|12481.7|12469.7|12480|12468|3
1631197660000|2021-09-09 14:27:40|12481.3|12469.3|12480|12468|12481.3|12469.3|12479|12467|4
1631197670000|2021-09-09 14:27:50|||||||||1
1631197680000|2021-09-09 14:28:00|12481.3|12469.3|12483.8|12471.8|12483.8|12471.8|12480|12468|28
1631197690000|2021-09-09 14:28:10|12486.5|12474.5|12483.8|12471.8|12486.5|12474.5|12483.8|12471.8|5
1631197700000|2021-09-09 14:28:20|12486.3|12474.3|12485|12473|12486.3|12474.3|12485|12473|7
1631197710000|2021-09-09 14:28:30|12484|12472|12482.5|12470.5|12484|12472|12482.5|12470.5|4
1631197720000|2021-09-09 14:28:40|12481.5|12469.5|12479|12467|12481.5|12469.5|12479|12467|3
1631197730000|2021-09-09 14:28:50|12478.8|12466.8|12481.5|12469.5|12481.5|12469.5|12478.8|12466.8|9
1631197740000|2021-09-09 14:29:00|12482.5|12470.5|12480|12468|12482.5|12470.5|12480|12468|0
1631197750000|2021-09-09 14:29:10|12479|12467|12478.8|12466.8|12479|12467|12477.8|12465.8|6
1631197760000|2021-09-09 14:29:20|12478.6|12466.6|12487.1|12475.1|12488.6|12476.6|12476.5|12464.5|33
1631197770000|2021-09-09 14:29:30|12489.1|12477.1|12489.1|12477.1|12489.1|12477.1|12489.1|12477.1|5
1631197780000|2021-09-09 14:29:40|12487.1|12475.1|12492.5|12480.5|12493.6|12481.6|12487.1|12475.1|18
1631197790000|2021-09-09 14:29:50|12493.6|12481.6|12489.1|12477.1|12493.6|12481.6|12489.1|12477.1|3
1631197800000|2021-09-09 14:30:00|12488.1|12476.1|12481.9|12469.9|12488.1|12476.1|12481.9|12469.9|10
1631197810000|2021-09-09 14:30:10|12483.1|12471.1|12491.9|12479.9|12491.9|12479.9|12483.1|12471.1|23
1631197820000|2021-09-09 14:30:20|12490.4|12478.4|12489.1|12477.1|12491.6|12479.6|12488.1|12476.1|5
1631197830000|2021-09-09 14:30:30|12489.6|12477.6|12491.6|12479.6|12491.6|12479.6|12489.6|12477.6|5
1631197840000|2021-09-09 14:30:40|12490.6|12478.6|12490.4|12478.4|12491.6|12479.6|12489.6|12477.6|1
1631197850000|2021-09-09 14:30:50|12488.1|12476.1|12487.9|12475.9|12489.1|12477.1|12486.9|12474.9|3
1631197860000|2021-09-09 14:31:00|12486.9|12474.9|12486.9|12474.9|12487.9|12475.9|12485.6|12473.6|9
1631197870000|2021-09-09 14:31:10|12493.1|12481.1|12493.3|12481.3|12493.3|12481.3|12493.1|12481.1|5
1631197880000|2021-09-09 14:31:20|12492.3|12480.3|12491.1|12479.1|12492.3|12480.3|12489.8|12477.8|8
1631197890000|2021-09-09 14:31:30|12489.8|12477.8|12489.6|12477.6|12489.8|12477.8|12489.6|12477.6|2
1631197900000|2021-09-09 14:31:40|12489.8|12477.8|12492.9|12480.9|12492.9|12480.9|12489.8|12477.8|19
1631197910000|2021-09-09 14:31:50|12493.1|12481.1|12494.4|12482.4|12494.4|12482.4|12493.1|12481.1|3
1631197920000|2021-09-09 14:32:00|12494.6|12482.6|12493.1|12481.1|12494.6|12482.6|12493.1|12481.1|7
1631197930000|2021-09-09 14:32:10|12493.4|12481.4|12493.1|12481.1|12494.6|12482.6|12493.1|12481.1|7
1631197940000|2021-09-09 14:32:20|12494.2|12482.2|12498.4|12486.4|12500.6|12488.6|12493.4|12481.4|22
1631197950000|2021-09-09 14:32:30|12497.1|12485.1|12493.1|12481.1|12498.4|12486.4|12493.1|12481.1|9
1631197960000|2021-09-09 14:32:40|12492.9|12480.9|12490.6|12478.6|12492.9|12480.9|12490.6|12478.6|9
1631197970000|2021-09-09 14:32:50|12491.9|12479.9|12493.1|12481.1|12493.4|12481.4|12491.9|12479.9|4
1631197980000|2021-09-09 14:33:00|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12490.6|12478.6|6
1631197990000|2021-09-09 14:33:10|12492.1|12480.1|12494.6|12482.6|12494.6|12482.6|12492.1|12480.1|3
1631198000000|2021-09-09 14:33:20|12495.6|12483.6|12495.9|12483.9|12495.9|12483.9|12495.6|12483.6|10
1631198010000|2021-09-09 14:33:30|12494.6|12482.6|12495.9|12483.9|12495.9|12483.9|12493.4|12481.4|2
1631198020000|2021-09-09 14:33:40|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|8
1631198030000|2021-09-09 14:33:50|12497.1|12485.1|12499.6|12487.6|12500.9|12488.9|12495.9|12483.9|18
1631198040000|2021-09-09 14:34:00|12499.4|12487.4|12505.9|12493.9|12505.9|12493.9|12499.4|12487.4|48
1631198050000|2021-09-09 14:34:10|12504.6|12492.6|12510.6|12498.6|12510.6|12498.6|12502.1|12490.1|15
1631198060000|2021-09-09 14:34:20|12509.6|12497.6|12511.4|12499.4|12512.5|12500.5|12508.1|12496.1|19
1631198070000|2021-09-09 14:34:30|12510.2|12498.2|12511.2|12499.2|12512.5|12500.5|12510.2|12498.2|6
1631198080000|2021-09-09 14:34:40|12510|12498|12510|12498|12511|12499|12510|12498|8
1631198090000|2021-09-09 14:34:50|12512.5|12500.5|12513.5|12501.5|12513.5|12501.5|12512.5|12500.5|5
1631198100000|2021-09-09 14:35:00|12515|12503|12512.5|12500.5|12516.4|12504.4|12512.5|12500.5|21
1631198110000|2021-09-09 14:35:10|12512.2|12500.2|12511.7|12499.7|12512.5|12500.5|12510.6|12498.6|50
1631198120000|2021-09-09 14:35:20|12511.9|12499.9|12513.1|12501.1|12513.1|12501.1|12509.6|12497.6|46
1631198130000|2021-09-09 14:35:30|12512.1|12500.1|12513.1|12501.1|12514.8|12502.8|12512.1|12500.1|12
1631198140000|2021-09-09 14:35:40|12511.9|12499.9|12508.4|12496.4|12512.1|12500.1|12508.4|12496.4|6
1631198150000|2021-09-09 14:35:50|12506.9|12494.9|12507.4|12495.4|12508.4|12496.4|12506.9|12494.9|19
1631198160000|2021-09-09 14:36:00|12507.1|12495.1|12505.9|12493.9|12507.1|12495.1|12505.9|12493.9|22
1631198170000|2021-09-09 14:36:10|12504.9|12492.9|12508.6|12496.6|12508.8|12496.8|12503.8|12491.8|7
1631198180000|2021-09-09 14:36:20|12506.6|12494.6|12506.3|12494.3|12507.6|12495.6|12506.3|12494.3|48
1631198190000|2021-09-09 14:36:30|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|6
1631198200000|2021-09-09 14:36:40|12507.1|12495.1|12504.9|12492.9|12507.1|12495.1|12504.9|12492.9|4
1631198210000|2021-09-09 14:36:50|12503.8|12491.8|12504.9|12492.9|12504.9|12492.9|12503.8|12491.8|1
1631198220000|2021-09-09 14:37:00|12506.3|12494.3|12504.9|12492.9|12506.3|12494.3|12504.9|12492.9|23
1631198230000|2021-09-09 14:37:10|12506.1|12494.1|12503.8|12491.8|12506.1|12494.1|12503.8|12491.8|6
1631198240000|2021-09-09 14:37:20|||||||||4
1631198250000|2021-09-09 14:37:30|||||||||1
1631198260000|2021-09-09 14:37:40|12505.1|12493.1|12506.3|12494.3|12506.3|12494.3|12503.8|12491.8|25
1631198270000|2021-09-09 14:37:50|12505.1|12493.1|12503.8|12491.8|12505.1|12493.1|12503.8|12491.8|20
1631198280000|2021-09-09 14:38:00|12501.3|12489.3|12498.8|12486.8|12501.3|12489.3|12498.8|12486.8|20
1631198290000|2021-09-09 14:38:10|12499.9|12487.9|12498.8|12486.8|12499.9|12487.9|12498.8|12486.8|13
1631198300000|2021-09-09 14:38:20|12497.4|12485.4|12495.1|12483.1|12497.6|12485.6|12494.1|12482.1|21
1631198310000|2021-09-09 14:38:30|12493.6|12481.6|12493.8|12481.8|12493.8|12481.8|12493.6|12481.6|5
1631198320000|2021-09-09 14:38:40|12493.6|12481.6|12491.3|12479.3|12493.6|12481.6|12491.3|12479.3|2
1631198330000|2021-09-09 14:38:50|12490.9|12478.9|12487.6|12475.6|12490.9|12478.9|12486.3|12474.3|20
1631198340000|2021-09-09 14:39:00|12488.6|12476.6|12485.1|12473.1|12488.6|12476.6|12483.8|12471.8|20
1631198350000|2021-09-09 14:39:10|12484.1|12472.1|12486.1|12474.1|12486.1|12474.1|12484.1|12472.1|5
1631198360000|2021-09-09 14:39:20|12485.9|12473.9|12483.6|12471.6|12485.9|12473.9|12483.6|12471.6|4
1631198370000|2021-09-09 14:39:30|12484.9|12472.9|12484.6|12472.6|12484.9|12472.9|12484.6|12472.6|4
1631198380000|2021-09-09 14:39:40|12484.9|12472.9|12490.9|12478.9|12490.9|12478.9|12484.9|12472.9|12
1631198390000|2021-09-09 14:39:50|12489.6|12477.6|12489.7|12477.7|12489.7|12477.7|12489.6|12477.6|1
1631198400000|2021-09-09 14:40:00|12488.6|12476.6|12490.9|12478.9|12490.9|12478.9|12488.6|12476.6|3
1631198410000|2021-09-09 14:40:10|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|3
1631198420000|2021-09-09 14:40:20|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|8
1631198430000|2021-09-09 14:40:30|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|4
1631198450000|2021-09-09 14:40:50|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|1
1631198460000|2021-09-09 14:41:00|12485.9|12473.9|12487.2|12475.2|12487.4|12475.4|12485.9|12473.9|7
1631198470000|2021-09-09 14:41:10|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|0
1631198480000|2021-09-09 14:41:20|||||||||1
1631198490000|2021-09-09 14:41:30|||||||||3
1631198500000|2021-09-09 14:41:40|||||||||1
1631198510000|2021-09-09 14:41:50|||||||||2
1631198520000|2021-09-09 14:42:00|12491.4|12479.4|12494.7|12482.7|12494.7|12482.7|12491.1|12479.1|6
1631198530000|2021-09-09 14:42:10|12493.4|12481.4|12489.7|12477.7|12493.4|12481.4|12489.7|12477.7|4
1631198540000|2021-09-09 14:42:20|||||||||1
1631198550000|2021-09-09 14:42:30|12490.7|12478.7|12490.9|12478.9|12490.9|12478.9|12489.7|12477.7|7
1631198560000|2021-09-09 14:42:40|||||||||8
1631198580000|2021-09-09 14:43:00|12495.7|12483.7|12499.2|12487.2|12500.5|12488.5|12495.7|12483.7|42
1631198590000|2021-09-09 14:43:10|12496.5|12484.5|12495.7|12483.7|12496.7|12484.7|12494.2|12482.2|4
1631198610000|2021-09-09 14:43:30|12494.7|12482.7|12494.2|12482.2|12494.7|12482.7|12494.2|12482.2|3
1631198620000|2021-09-09 14:43:40|12493.2|12481.2|12489.4|12477.4|12493.2|12481.2|12489.4|12477.4|5
1631198630000|2021-09-09 14:43:50|12488.4|12476.4|12493.2|12481.2|12493.2|12481.2|12488.4|12476.4|12
1631198640000|2021-09-09 14:44:00|12492.2|12480.2|12492.2|12480.2|12492.2|12480.2|12492.2|12480.2|1
1631198650000|2021-09-09 14:44:10|12493.2|12481.2|12488.4|12476.4|12493.2|12481.2|12488.4|12476.4|8
1631198660000|2021-09-09 14:44:20|12489.5|12477.5|12489.7|12477.7|12489.7|12477.7|12489.5|12477.5|3
1631198670000|2021-09-09 14:44:30|12488.7|12476.7|12487.2|12475.2|12488.7|12476.7|12487.2|12475.2|1
1631198680000|2021-09-09 14:44:40|12487|12475|12487|12475|12487|12475|12485.7|12473.7|10
1631198690000|2021-09-09 14:44:50|12487.2|12475.2|12488.4|12476.4|12488.4|12476.4|12487.2|12475.2|7
1631198700000|2021-09-09 14:45:00|12488.2|12476.2|12487.2|12475.2|12488.2|12476.2|12487.2|12475.2|6
1631198710000|2021-09-09 14:45:10|12486.2|12474.2|12485.7|12473.7|12486.2|12474.2|12485.7|12473.7|1
1631198720000|2021-09-09 14:45:20|||||||||1
1631198730000|2021-09-09 14:45:30|12487|12475|12488.2|12476.2|12489.2|12477.2|12487|12475|5
1631198740000|2021-09-09 14:45:40|12487|12475|12487|12475|12487|12475|12487|12475|1
1631198750000|2021-09-09 14:45:50|12485.9|12473.9|12486.7|12474.7|12486.7|12474.7|12485.9|12473.9|5
1631198760000|2021-09-09 14:46:00|12488|12476|12486.7|12474.7|12488|12476|12485.7|12473.7|10
1631198770000|2021-09-09 14:46:10|12485.7|12473.7|12485.7|12473.7|12485.7|12473.7|12485.7|12473.7|0
1631198780000|2021-09-09 14:46:20|12485.5|12473.5|12480.7|12468.7|12485.5|12473.5|12479.5|12467.5|8
1631198790000|2021-09-09 14:46:30|12480.5|12468.5|12480.7|12468.7|12480.7|12468.7|12480.5|12468.5|5
1631198800000|2021-09-09 14:46:40|12481.7|12469.7|12484.2|12472.2|12484.2|12472.2|12481.7|12469.7|26
1631198810000|2021-09-09 14:46:50|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|12483|12471|1
1631198830000|2021-09-09 14:47:10|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|6
1631198840000|2021-09-09 14:47:20|12483.2|12471.2|12488.2|12476.2|12488.2|12476.2|12483.2|12471.2|10
1631198850000|2021-09-09 14:47:30|12484.5|12472.5|12483.2|12471.2|12484.5|12472.5|12483.2|12471.2|7
1631198860000|2021-09-09 14:47:40|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|1
1631198870000|2021-09-09 14:47:50|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|0
1631198880000|2021-09-09 14:48:00|12483|12471|12478.2|12466.2|12483|12471|12478.2|12466.2|18
1631198890000|2021-09-09 14:48:10|12478|12466|12478|12466|12478.2|12466.2|12478|12466|2
1631198900000|2021-09-09 14:48:20|12472.2|12460.2|12473.7|12461.7|12474.7|12462.7|12472.2|12460.2|22
1631198910000|2021-09-09 14:48:30|12473.5|12461.5|12471.2|12459.2|12475.7|12463.7|12469.9|12457.9|30
1631198920000|2021-09-09 14:48:40|12472.2|12460.2|12470.2|12458.2|12472.2|12460.2|12470.2|12458.2|29
1631198930000|2021-09-09 14:48:50|12469.1|12457.1|12469.9|12457.9|12469.9|12457.9|12468.9|12456.9|5
1631198940000|2021-09-09 14:49:00|12468.9|12456.9|12469.9|12457.9|12471|12459|12468.9|12456.9|7
1631198950000|2021-09-09 14:49:10|12468.9|12456.9|12469.9|12457.9|12469.9|12457.9|12468.9|12456.9|8
1631198960000|2021-09-09 14:49:20|12468.9|12456.9|12466|12454|12469.9|12457.9|12466|12454|3
1631198970000|2021-09-09 14:49:30|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|40
1631198980000|2021-09-09 14:49:40|12466|12454|12469.7|12457.7|12469.9|12457.9|12466|12454|18
1631198990000|2021-09-09 14:49:50|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12466.2|12454.2|5
1631199000000|2021-09-09 14:50:00|12468.9|12456.9|12466|12454|12468.9|12456.9|12466|12454|7
1631199010000|2021-09-09 14:50:10|||||||||3
1631199030000|2021-09-09 14:50:30|12468.5|12456.5|12471|12459|12471|12459|12466.4|12454.4|26
1631199040000|2021-09-09 14:50:40|12469.9|12457.9|12469.9|12457.9|12469.9|12457.9|12469.7|12457.7|2
1631199050000|2021-09-09 14:50:50|12468.9|12456.9|12468.7|12456.7|12468.9|12456.9|12468.7|12456.7|1
1631199060000|2021-09-09 14:51:00|12468.9|12456.9|12471.2|12459.2|12471.2|12459.2|12468.7|12456.7|7
1631199070000|2021-09-09 14:51:10|12469.9|12457.9|12468.5|12456.5|12469.9|12457.9|12468.5|12456.5|0
1631199080000|2021-09-09 14:51:20|12468.2|12456.2|12468.5|12456.5|12468.5|12456.5|12468.2|12456.2|17
1631199090000|2021-09-09 14:51:30|12468.2|12456.2|12468|12456|12468.5|12456.5|12468|12456|4
1631199100000|2021-09-09 14:51:40|||||||||7
1631199110000|2021-09-09 14:51:50|12465.7|12453.7|12465.5|12453.5|12467|12455|12465.5|12453.5|7
1631199120000|2021-09-09 14:52:00|12466.8|12454.8|12465.5|12453.5|12466.8|12454.8|12463.3|12451.3|31
1631199130000|2021-09-09 14:52:10|12464.5|12452.5|12464.5|12452.5|12464.5|12452.5|12464.5|12452.5|1
1631199140000|2021-09-09 14:52:20|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|6
1631199150000|2021-09-09 14:52:30|12463.5|12451.5|12463.3|12451.3|12464.5|12452.5|12463.3|12451.3|14
1631199160000|2021-09-09 14:52:40|12463|12451|12460.8|12448.8|12463|12451|12460.8|12448.8|8
1631199170000|2021-09-09 14:52:50|12460.5|12448.5|12460.5|12448.5|12460.5|12448.5|12460.5|12448.5|1
1631199180000|2021-09-09 14:53:00|12460.8|12448.8|12464.3|12452.3|12465.5|12453.5|12460.8|12448.8|15
1631199190000|2021-09-09 14:53:10|12465.5|12453.5|12464.3|12452.3|12465.5|12453.5|12464.3|12452.3|8
1631199200000|2021-09-09 14:53:20|||||||||2
1631199210000|2021-09-09 14:53:30|12465.3|12453.3|12467.6|12455.6|12467.6|12455.6|12465.3|12453.3|2
1631199220000|2021-09-09 14:53:40|12467.8|12455.8|12465.1|12453.1|12467.8|12455.8|12463.8|12451.8|4
1631199230000|2021-09-09 14:53:50|12463.8|12451.8|12461.3|12449.3|12463.8|12451.8|12460.3|12448.3|7
1631199240000|2021-09-09 14:54:00|12460.3|12448.3|12459.1|12447.1|12460.3|12448.3|12459.1|12447.1|2
1631199250000|2021-09-09 14:54:10|||||||||4
1631199260000|2021-09-09 14:54:20|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|3
1631199270000|2021-09-09 14:54:30|12460.3|12448.3|12466.3|12454.3|12467.6|12455.6|12460.3|12448.3|9
1631199280000|2021-09-09 14:54:40|12465.3|12453.3|12466.3|12454.3|12466.3|12454.3|12465.3|12453.3|0
1631199290000|2021-09-09 14:54:50|12467.6|12455.6|12466.6|12454.6|12467.6|12455.6|12466.6|12454.6|37
1631199300000|2021-09-09 14:55:00|12467.8|12455.8|12463.3|12451.3|12467.8|12455.8|12463.3|12451.3|7
1631199310000|2021-09-09 14:55:10|12463.5|12451.5|12465.5|12453.5|12465.5|12453.5|12463.5|12451.5|6
1631199320000|2021-09-09 14:55:20|12466.8|12454.8|12468|12456|12468|12456|12466.8|12454.8|1
1631199340000|2021-09-09 14:55:40|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12464.3|12452.3|6
1631199350000|2021-09-09 14:55:50|12464.3|12452.3|12468.8|12456.8|12468.8|12456.8|12464.3|12452.3|8
1631199360000|2021-09-09 14:56:00|12466.8|12454.8|12465.3|12453.3|12466.8|12454.8|12465.3|12453.3|16
1631199370000|2021-09-09 14:56:10|12464.1|12452.1|12464.3|12452.3|12466.3|12454.3|12464.1|12452.1|3
1631199380000|2021-09-09 14:56:20|12466.3|12454.3|12466.4|12454.4|12466.4|12454.4|12466.3|12454.3|0
1631199390000|2021-09-09 14:56:30|12465.3|12453.3|12465.3|12453.3|12465.3|12453.3|12465.3|12453.3|1
1631199400000|2021-09-09 14:56:40|12466.4|12454.4|12476.4|12464.4|12476.8|12464.8|12466.4|12454.4|11
1631199410000|2021-09-09 14:56:50|12475.1|12463.1|12480.1|12468.1|12480.1|12468.1|12475.1|12463.1|9
1631199420000|2021-09-09 14:57:00|12477.6|12465.6|12481.4|12469.4|12481.6|12469.6|12477.6|12465.6|15
1631199430000|2021-09-09 14:57:10|12481.6|12469.6|12481.4|12469.4|12481.6|12469.6|12481.4|12469.4|2
1631199440000|2021-09-09 14:57:20|12480.3|12468.3|12482.6|12470.6|12482.6|12470.6|12480.1|12468.1|4
1631199450000|2021-09-09 14:57:30|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|15
1631199460000|2021-09-09 14:57:40|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|2
1631199470000|2021-09-09 14:57:50|12480.1|12468.1|12481.4|12469.4|12481.4|12469.4|12480.1|12468.1|2
1631199480000|2021-09-09 14:58:00|12482.4|12470.4|12478.9|12466.9|12482.6|12470.6|12477.6|12465.6|14
1631199490000|2021-09-09 14:58:10|12479.1|12467.1|12476.8|12464.8|12479.1|12467.1|12475.6|12463.6|22
1631199500000|2021-09-09 14:58:20|12477.8|12465.8|12477.8|12465.8|12477.8|12465.8|12477.8|12465.8|0
1631199510000|2021-09-09 14:58:30|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|4
1631199520000|2021-09-09 14:58:40|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|16
1631199530000|2021-09-09 14:58:50|||||||||4
1631199540000|2021-09-09 14:59:00|||||||||4
1631199550000|2021-09-09 14:59:10|||||||||2
1631199560000|2021-09-09 14:59:20|||||||||4
1631199580000|2021-09-09 14:59:40|||||||||1
1631199590000|2021-09-09 14:59:50|||||||||1
1631199600000|2021-09-09 15:00:00|12479.6|12467.6|12484.3|12472.3|12484.3|12472.3|12477.1|12465.1|12
1631199610000|2021-09-09 15:00:10|||||||||1
1631199620000|2021-09-09 15:00:20|12484.6|12472.6|12484.3|12472.3|12485.8|12473.8|12484.3|12472.3|2
1631199630000|2021-09-09 15:00:30|12486.6|12474.6|12485.4|12473.4|12486.6|12474.6|12484.3|12472.3|16
1631199640000|2021-09-09 15:00:40|12486.6|12474.6|12486.4|12474.4|12486.6|12474.6|12486.4|12474.4|3
1631199650000|2021-09-09 15:00:50|12486.6|12474.6|12486.6|12474.6|12486.6|12474.6|12486.6|12474.6|0
1631199660000|2021-09-09 15:01:00|12486.4|12474.4|12490.4|12478.4|12490.4|12478.4|12486.4|12474.4|6
1631199670000|2021-09-09 15:01:10|12487.9|12475.9|12484.1|12472.1|12487.9|12475.9|12484.1|12472.1|19
1631199680000|2021-09-09 15:01:20|12484.3|12472.3|12484.3|12472.3|12485.6|12473.6|12484.3|12472.3|0
1631199690000|2021-09-09 15:01:30|12483.1|12471.1|12478.1|12466.1|12483.1|12471.1|12478.1|12466.1|22
1631199710000|2021-09-09 15:01:50|12475.6|12463.6|12473.1|12461.1|12475.6|12463.6|12473.1|12461.1|14
1631199720000|2021-09-09 15:02:00|12471|12459|12470.6|12458.6|12471|12459|12470.6|12458.6|3
1631199730000|2021-09-09 15:02:10|12468.5|12456.5|12471|12459|12471|12459|12467.1|12455.1|8
1631199740000|2021-09-09 15:02:20|12472.3|12460.3|12476.8|12464.8|12478.1|12466.1|12472.3|12460.3|14
1631199750000|2021-09-09 15:02:30|12478.1|12466.1|12479.3|12467.3|12481.8|12469.8|12478.1|12466.1|2
1631199770000|2021-09-09 15:02:50|||||||||1
1631199780000|2021-09-09 15:03:00|12478.3|12466.3|12479.3|12467.3|12479.3|12467.3|12478.3|12466.3|45
1631199790000|2021-09-09 15:03:10|12478.3|12466.3|12475.6|12463.6|12478.3|12466.3|12475.6|12463.6|17
1631199800000|2021-09-09 15:03:20|12474.3|12462.3|12471.8|12459.8|12474.3|12462.3|12470.8|12458.8|4
1631199810000|2021-09-09 15:03:30|12470.6|12458.6|12468.3|12456.3|12470.6|12458.6|12468.3|12456.3|0
1631199820000|2021-09-09 15:03:40|12468.5|12456.5|12469.8|12457.8|12469.8|12457.8|12466|12454|22
1631199830000|2021-09-09 15:03:50|12470|12458|12473.1|12461.1|12473.1|12461.1|12469.8|12457.8|15
1631199840000|2021-09-09 15:04:00|12470.6|12458.6|12468.3|12456.3|12470.6|12458.6|12467.1|12455.1|5
1631199850000|2021-09-09 15:04:10|12467.3|12455.3|12467.3|12455.3|12468.6|12456.6|12467.3|12455.3|2
1631199860000|2021-09-09 15:04:20|12467.1|12455.1|12463.6|12451.6|12467.1|12455.1|12463.6|12451.6|6
1631199870000|2021-09-09 15:04:30|||||||||1
1631199880000|2021-09-09 15:04:40|12461.1|12449.1|12465.6|12453.6|12465.6|12453.6|12461.1|12449.1|25
1631199890000|2021-09-09 15:04:50|12464.4|12452.4|12463.1|12451.1|12464.4|12452.4|12463.1|12451.1|5
1631199900000|2021-09-09 15:05:00|12461.1|12449.1|12459|12447|12461.1|12449.1|12459|12447|5
1631199910000|2021-09-09 15:05:10|12458|12446|12456.1|12444.1|12458|12446|12456.1|12444.1|8
1631199920000|2021-09-09 15:05:20|12455.6|12443.6|12453.6|12441.6|12455.6|12443.6|12453.6|12441.6|7
1631199930000|2021-09-09 15:05:30|12455.8|12443.8|12457.1|12445.1|12457.1|12445.1|12455.8|12443.8|15
1631199940000|2021-09-09 15:05:40|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|0
1631199950000|2021-09-09 15:05:50|12458.3|12446.3|12458.3|12446.3|12458.3|12446.3|12458.3|12446.3|2
1631199960000|2021-09-09 15:06:00|12457.1|12445.1|12456.1|12444.1|12457.1|12445.1|12456.1|12444.1|1
1631199970000|2021-09-09 15:06:10|12458.1|12446.1|12460.6|12448.6|12460.6|12448.6|12458.1|12446.1|9
1631199980000|2021-09-09 15:06:20|12458.6|12446.6|12459.6|12447.6|12460.6|12448.6|12458.1|12446.1|9
1631199990000|2021-09-09 15:06:30|12459.4|12447.4|12459.4|12447.4|12460.6|12448.6|12459.4|12447.4|2
1631200010000|2021-09-09 15:06:50|12458.3|12446.3|12459.4|12447.4|12459.4|12447.4|12458.3|12446.3|1
1631200020000|2021-09-09 15:07:00|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12459.4|12447.4|13
1631200030000|2021-09-09 15:07:10|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|3
1631200040000|2021-09-09 15:07:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|4
1631200050000|2021-09-09 15:07:30|||||||||1
1631200070000|2021-09-09 15:07:50|||||||||4
1631200080000|2021-09-09 15:08:00|12458.6|12446.6|12458.1|12446.1|12458.6|12446.6|12458.1|12446.1|9
1631200090000|2021-09-09 15:08:10|||||||||2
1631200100000|2021-09-09 15:08:20|||||||||2
1631200110000|2021-09-09 15:08:30|12460.6|12448.6|12463.1|12451.1|12463.1|12451.1|12460.6|12448.6|7
1631200120000|2021-09-09 15:08:40|12461.7|12449.7|12460.4|12448.4|12462.7|12450.7|12460.4|12448.4|20
1631200130000|2021-09-09 15:08:50|12460.2|12448.2|12458.9|12446.9|12460.2|12448.2|12458.9|12446.9|2
1631200140000|2021-09-09 15:09:00|12460|12448|12457.7|12445.7|12460.2|12448.2|12457.7|12445.7|1
1631200150000|2021-09-09 15:09:10|||||||||5
1631200160000|2021-09-09 15:09:20|12455.4|12443.4|12455.2|12443.2|12455.4|12443.4|12452.7|12440.7|7
1631200170000|2021-09-09 15:09:30|12457.2|12445.2|12457.7|12445.7|12457.7|12445.7|12457.2|12445.2|8
1631200180000|2021-09-09 15:09:40|12458.5|12446.5|12458.5|12446.5|12458.7|12446.7|12458.5|12446.5|51
1631200190000|2021-09-09 15:09:50|12457.2|12445.2|12457.2|12445.2|12457.2|12445.2|12457.2|12445.2|3
1631200200000|2021-09-09 15:10:00|12458.5|12446.5|12457.2|12445.2|12458.5|12446.5|12457.2|12445.2|3
1631200210000|2021-09-09 15:10:10|12459.7|12447.7|12463.5|12451.5|12463.5|12451.5|12459.7|12447.7|18
1631200220000|2021-09-09 15:10:20|12462.2|12450.2|12460|12448|12463.5|12451.5|12459.7|12447.7|3
1631200230000|2021-09-09 15:10:30|12459.7|12447.7|12457.9|12445.9|12459.7|12447.7|12456.4|12444.4|4
1631200240000|2021-09-09 15:10:40|12459.2|12447.2|12457.9|12445.9|12460.2|12448.2|12457.9|12445.9|4
1631200250000|2021-09-09 15:10:50|12458.1|12446.1|12457.7|12445.7|12459.2|12447.2|12456.7|12444.7|2
1631200260000|2021-09-09 15:11:00|12456.7|12444.7|12456.4|12444.4|12456.7|12444.7|12456.4|12444.4|4
1631200270000|2021-09-09 15:11:10|12455.4|12443.4|12456.4|12444.4|12456.4|12444.4|12455.4|12443.4|4
1631200280000|2021-09-09 15:11:20|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|0
1631200290000|2021-09-09 15:11:30|12458.7|12446.7|12458.9|12446.9|12460|12448|12458.7|12446.7|11
1631200300000|2021-09-09 15:11:40|||||||||2
1631200310000|2021-09-09 15:11:50|12457.7|12445.7|12460.2|12448.2|12460.2|12448.2|12457.7|12445.7|2
1631200320000|2021-09-09 15:12:00|12457.7|12445.7|12455.4|12443.4|12458.9|12446.9|12455.4|12443.4|10
1631200330000|2021-09-09 15:12:10|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|2
1631200340000|2021-09-09 15:12:20|||||||||1
1631200360000|2021-09-09 15:12:40|||||||||3
1631200370000|2021-09-09 15:12:50|12456.7|12444.7|12459|12447|12460.7|12448.7|12456.7|12444.7|17
1631200380000|2021-09-09 15:13:00|12457.9|12445.9|12460.7|12448.7|12460.7|12448.7|12457.9|12445.9|3
1631200390000|2021-09-09 15:13:10|12461.7|12449.7|12462.7|12450.7|12462.7|12450.7|12461.7|12449.7|6
1631200400000|2021-09-09 15:13:20|12465.2|12453.2|12466.9|12454.9|12469|12457|12465.2|12453.2|26
1631200410000|2021-09-09 15:13:30|12466.7|12454.7|12466.9|12454.9|12466.9|12454.9|12466.7|12454.7|0
1631200420000|2021-09-09 15:13:40|12466.5|12454.5|12462.9|12450.9|12466.5|12454.5|12462.9|12450.9|2
1631200430000|2021-09-09 15:13:50|12461.7|12449.7|12461.5|12449.5|12461.7|12449.7|12461.5|12449.5|1
1631200440000|2021-09-09 15:14:00|12460.4|12448.4|12461.5|12449.5|12461.5|12449.5|12460.4|12448.4|1
1631200450000|2021-09-09 15:14:10|12460.4|12448.4|12457.9|12445.9|12460.4|12448.4|12456.7|12444.7|9
1631200460000|2021-09-09 15:14:20|||||||||1
1631200470000|2021-09-09 15:14:30|12459|12447|12459|12447|12459|12447|12459|12447|5
1631200480000|2021-09-09 15:14:40|12457.7|12445.7|12457.5|12445.5|12457.7|12445.7|12457.5|12445.5|9
1631200490000|2021-09-09 15:14:50|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456|12444|4
1631200500000|2021-09-09 15:15:00|12456|12444|12455.2|12443.2|12456|12444|12455|12443|13
1631200520000|2021-09-09 15:15:20|12455.4|12443.4|12456.7|12444.7|12456.7|12444.7|12455.4|12443.4|9
1631200530000|2021-09-09 15:15:30|12455.7|12443.7|12455.2|12443.2|12455.7|12443.7|12455.2|12443.2|11
1631200540000|2021-09-09 15:15:40|||||||||1
1631200550000|2021-09-09 15:15:50|||||||||2
1631200560000|2021-09-09 15:16:00|12456.5|12444.5|12457.7|12445.7|12457.7|12445.7|12456.5|12444.5|5
1631200570000|2021-09-09 15:16:10|12458.2|12446.2|12457.7|12445.7|12458.2|12446.2|12457.7|12445.7|3
1631200580000|2021-09-09 15:16:20|12458.7|12446.7|12460.5|12448.5|12460.5|12448.5|12458.7|12446.7|1
1631200590000|2021-09-09 15:16:30|12460.7|12448.7|12462.7|12450.7|12462.7|12450.7|12460.7|12448.7|3
1631200600000|2021-09-09 15:16:40|12463|12451|12461.5|12449.5|12464|12452|12460.5|12448.5|14
1631200610000|2021-09-09 15:16:50|||||||||2
1631200620000|2021-09-09 15:17:00|12460.2|12448.2|12460.2|12448.2|12460.5|12448.5|12460.2|12448.2|13
1631200630000|2021-09-09 15:17:10|12458|12446|12460.2|12448.2|12460.2|12448.2|12457.7|12445.7|5
1631200640000|2021-09-09 15:17:20|12459.2|12447.2|12459.2|12447.2|12459.2|12447.2|12459.2|12447.2|5
1631200650000|2021-09-09 15:17:30|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|1
1631200660000|2021-09-09 15:17:40|12459.2|12447.2|12459.2|12447.2|12459.2|12447.2|12459.2|12447.2|2
1631200670000|2021-09-09 15:17:50|||||||||2
1631200680000|2021-09-09 15:18:00|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|0
1631200690000|2021-09-09 15:18:10|||||||||2
1631200700000|2021-09-09 15:18:20|12459.2|12447.2|12460.5|12448.5|12460.5|12448.5|12459.2|12447.2|3
1631200710000|2021-09-09 15:18:30|12463|12451|12462.7|12450.7|12465.2|12453.2|12462.7|12450.7|16
1631200720000|2021-09-09 15:18:40|12463.8|12451.8|12464|12452|12464|12452|12463.8|12451.8|7
1631200730000|2021-09-09 15:18:50|12465|12453|12465.2|12453.2|12465.2|12453.2|12465|12453|1
1631200740000|2021-09-09 15:19:00|12464.2|12452.2|12465.2|12453.2|12465.2|12453.2|12463|12451|6
1631200750000|2021-09-09 15:19:10|12461.1|12449.1|12459.2|12447.2|12461.1|12449.1|12459.2|12447.2|23
1631200760000|2021-09-09 15:19:20|||||||||2
1631200770000|2021-09-09 15:19:30|12458.2|12446.2|12458|12446|12458.2|12446.2|12458|12446|1
1631200790000|2021-09-09 15:19:50|12457.7|12445.7|12455.5|12443.5|12457.7|12445.7|12455.5|12443.5|2
1631200800000|2021-09-09 15:20:00|12455.2|12443.2|12462.7|12450.7|12462.7|12450.7|12455.2|12443.2|7
1631200810000|2021-09-09 15:20:10|12462.5|12450.5|12464.8|12452.8|12469.6|12457.6|12462.5|12450.5|23
1631200820000|2021-09-09 15:20:20|12463.8|12451.8|12465|12453|12465|12453|12463.8|12451.8|6
1631200830000|2021-09-09 15:20:30|12466|12454|12466|12454|12466|12454|12466|12454|1
1631200840000|2021-09-09 15:20:40|12466.3|12454.3|12462.8|12450.8|12466.3|12454.3|12462.8|12450.8|1
1631200850000|2021-09-09 15:20:50|12463|12451|12463|12451|12463|12451|12463|12451|15
1631200860000|2021-09-09 15:21:00|12461.7|12449.7|12463|12451|12463|12451|12461.7|12449.7|0
1631200870000|2021-09-09 15:21:10|12460.5|12448.5|12461.5|12449.5|12462.5|12450.5|12459.2|12447.2|13
1631200880000|2021-09-09 15:21:20|12462.5|12450.5|12462.8|12450.8|12462.8|12450.8|12462.5|12450.5|3
1631200890000|2021-09-09 15:21:30|||||||||3
1631200900000|2021-09-09 15:21:40|12464|12452|12465.3|12453.3|12465.3|12453.3|12464|12452|5
1631200910000|2021-09-09 15:21:50|12465|12453|12465.3|12453.3|12465.3|12453.3|12465|12453|2
1631200920000|2021-09-09 15:22:00|12465.5|12453.5|12466.5|12454.5|12467.5|12455.5|12465.5|12453.5|7
1631200930000|2021-09-09 15:22:10|12465.3|12453.3|12466.5|12454.5|12467.5|12455.5|12465.3|12453.3|2
1631200940000|2021-09-09 15:22:20|12467.5|12455.5|12467.5|12455.5|12467.5|12455.5|12467.5|12455.5|0
1631200950000|2021-09-09 15:22:30|||||||||3
1631200960000|2021-09-09 15:22:40|12465.3|12453.3|12465.3|12453.3|12465.3|12453.3|12465.3|12453.3|3
1631200970000|2021-09-09 15:22:50|12465|12453|12465.3|12453.3|12465.3|12453.3|12465|12453|2
1631200980000|2021-09-09 15:23:00|12467.8|12455.8|12465.5|12453.5|12468|12456|12465.5|12453.5|25
1631200990000|2021-09-09 15:23:10|12463|12451|12458|12446|12463|12451|12456.7|12444.7|4
1631201000000|2021-09-09 15:23:20|12457.8|12445.8|12456.5|12444.5|12457.8|12445.8|12456.5|12444.5|7
1631201010000|2021-09-09 15:23:30|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|12455.5|12443.5|16
1631201030000|2021-09-09 15:23:50|||||||||10
1631201040000|2021-09-09 15:24:00|||||||||13
1631201050000|2021-09-09 15:24:10|12455.3|12443.3|12455.3|12443.3|12456.3|12444.3|12455.3|12443.3|15
1631201060000|2021-09-09 15:24:20|12456.5|12444.5|12457.8|12445.8|12457.8|12445.8|12456.5|12444.5|18
1631201070000|2021-09-09 15:24:30|||||||||2
1631201080000|2021-09-09 15:24:40|12458|12446|12459|12447|12459|12447|12458|12446|3
1631201090000|2021-09-09 15:24:50|12460.3|12448.3|12457.8|12445.8|12460.3|12448.3|12457.8|12445.8|4
1631201100000|2021-09-09 15:25:00|12458|12446|12460.3|12448.3|12460.3|12448.3|12458|12446|3
1631201110000|2021-09-09 15:25:10|12455.3|12443.3|12453|12441|12455.5|12443.5|12453|12441|6
1631201130000|2021-09-09 15:25:30|12452.8|12440.8|12453|12441|12454|12442|12452.8|12440.8|6
1631201140000|2021-09-09 15:25:40|12454|12442|12452|12440|12455.3|12443.3|12452|12440|12
1631201150000|2021-09-09 15:25:50|12453|12441|12453|12441|12453|12441|12452|12440|6
1631201170000|2021-09-09 15:26:10|12453.2|12441.2|12448.2|12436.2|12453.2|12441.2|12448.2|12436.2|23
1631201180000|2021-09-09 15:26:20|12450.5|12438.5|12450.5|12438.5|12450.7|12438.7|12450.3|12438.3|8
1631201190000|2021-09-09 15:26:30|12450.3|12438.3|12447.8|12435.8|12450.3|12438.3|12447.8|12435.8|5
1631201200000|2021-09-09 15:26:40|12448|12436|12450.1|12438.1|12450.1|12438.1|12448|12436|10
1631201210000|2021-09-09 15:26:50|12455.3|12443.3|12457.8|12445.8|12457.8|12445.8|12454.3|12442.3|12
1631201220000|2021-09-09 15:27:00|12451|12439|12450.7|12438.7|12451|12439|12450.7|12438.7|21
1631201230000|2021-09-09 15:27:10|12448.7|12436.7|12448.7|12436.7|12448.7|12436.7|12448.7|12436.7|6
1631201240000|2021-09-09 15:27:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|8
1631201250000|2021-09-09 15:27:30|12448.7|12436.7|12451.2|12439.2|12451.2|12439.2|12448.7|12436.7|12
1631201270000|2021-09-09 15:27:50|||||||||1
1631201280000|2021-09-09 15:28:00|12453.7|12441.7|12456.2|12444.2|12456.2|12444.2|12453.7|12441.7|19
1631201290000|2021-09-09 15:28:10|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|0
1631201300000|2021-09-09 15:28:20|||||||||2
1631201310000|2021-09-09 15:28:30|12456.7|12444.7|12456.7|12444.7|12456.7|12444.7|12456.7|12444.7|6
1631201320000|2021-09-09 15:28:40|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461|12449|16
1631201330000|2021-09-09 15:28:50|12463.7|12451.7|12463.5|12451.5|12463.7|12451.7|12462.5|12450.5|10
1631201340000|2021-09-09 15:29:00|12464.7|12452.7|12462.5|12450.5|12464.7|12452.7|12462.5|12450.5|2
1631201350000|2021-09-09 15:29:10|12462.2|12450.2|12462.5|12450.5|12462.5|12450.5|12462.2|12450.2|1
1631201360000|2021-09-09 15:29:20|12463.7|12451.7|12465|12453|12466.2|12454.2|12463.7|12451.7|4
1631201370000|2021-09-09 15:29:30|12463.9|12451.9|12465|12453|12465|12453|12463.9|12451.9|12
1631201380000|2021-09-09 15:29:40|12463.7|12451.7|12462.5|12450.5|12463.7|12451.7|12462.5|12450.5|6
1631201390000|2021-09-09 15:29:50|12463.5|12451.5|12462.5|12450.5|12463.7|12451.7|12462.5|12450.5|3
1631201400000|2021-09-09 15:30:00|12463.5|12451.5|12467.7|12455.7|12467.7|12455.7|12461.4|12449.4|8
1631201410000|2021-09-09 15:30:10|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|0
1631201430000|2021-09-09 15:30:30|12470.2|12458.2|12471.7|12459.7|12471.7|12459.7|12470.2|12458.2|12
1631201440000|2021-09-09 15:30:40|||||||||6
1631201450000|2021-09-09 15:30:50|12471.4|12459.4|12475.4|12463.4|12475.4|12463.4|12471.4|12459.4|14
1631201460000|2021-09-09 15:31:00|12476.4|12464.4|12475.4|12463.4|12476.4|12464.4|12475.4|12463.4|9
1631201470000|2021-09-09 15:31:10|12476.4|12464.4|12478.9|12466.9|12478.9|12466.9|12476.4|12464.4|3
1631201480000|2021-09-09 15:31:20|12479.2|12467.2|12485.2|12473.2|12486.7|12474.7|12479.2|12467.2|15
1631201490000|2021-09-09 15:31:30|12486.2|12474.2|12485.2|12473.2|12486.5|12474.5|12485.2|12473.2|2
1631201500000|2021-09-09 15:31:40|12486.2|12474.2|12486.5|12474.5|12486.5|12474.5|12486.2|12474.2|2
1631201510000|2021-09-09 15:31:50|12486.2|12474.2|12485.2|12473.2|12486.2|12474.2|12485.2|12473.2|8
1631201520000|2021-09-09 15:32:00|12484.2|12472.2|12485.2|12473.2|12485.2|12473.2|12484.2|12472.2|3
1631201530000|2021-09-09 15:32:10|12486.2|12474.2|12490.4|12478.4|12490.4|12478.4|12486.2|12474.2|5
1631201540000|2021-09-09 15:32:20|12491.5|12479.5|12494|12482|12494.2|12482.2|12491.5|12479.5|6
1631201550000|2021-09-09 15:32:30|12495|12483|12495|12483|12496.2|12484.2|12494|12482|13
1631201560000|2021-09-09 15:32:40|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|0
1631201570000|2021-09-09 15:32:50|12497.5|12485.5|12496.5|12484.5|12497.5|12485.5|12496|12484|18
1631201580000|2021-09-09 15:33:00|12496|12484|12496.5|12484.5|12496.5|12484.5|12495|12483|16
1631201600000|2021-09-09 15:33:20|12497.5|12485.5|12501.2|12489.2|12501.2|12489.2|12497.5|12485.5|4
1631201610000|2021-09-09 15:33:30|12499|12487|12498.7|12486.7|12499|12487|12498.7|12486.7|6
1631201620000|2021-09-09 15:33:40|12501|12489|12501.2|12489.2|12501.2|12489.2|12500|12488|6
1631201630000|2021-09-09 15:33:50|||||||||1
1631201640000|2021-09-09 15:34:00|12502.7|12490.7|12501.2|12489.2|12502.7|12490.7|12501.2|12489.2|1
1631201650000|2021-09-09 15:34:10|12503.5|12491.5|12503.5|12491.5|12504.5|12492.5|12503.5|12491.5|29
1631201660000|2021-09-09 15:34:20|12502|12490|12502.5|12490.5|12502.5|12490.5|12501|12489|8
1631201670000|2021-09-09 15:34:30|12501.5|12489.5|12501.2|12489.2|12501.5|12489.5|12501.2|12489.2|1
1631201680000|2021-09-09 15:34:40|12499|12487|12501.2|12489.2|12501.2|12489.2|12499|12487|12
1631201690000|2021-09-09 15:34:50|||||||||1
1631201700000|2021-09-09 15:35:00|12501|12489|12497.5|12485.5|12501|12489|12496|12484|15
1631201710000|2021-09-09 15:35:10|12498.5|12486.5|12497.5|12485.5|12498.5|12486.5|12496.2|12484.2|5
1631201720000|2021-09-09 15:35:20|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12496.5|12484.5|16
1631201730000|2021-09-09 15:35:30|12497.7|12485.7|12496.5|12484.5|12497.7|12485.7|12496.5|12484.5|69
1631201740000|2021-09-09 15:35:40|12499.2|12487.2|12501.5|12489.5|12501.7|12489.7|12499.2|12487.2|9
1631201750000|2021-09-09 15:35:50|12500.5|12488.5|12501.7|12489.7|12501.7|12489.7|12500.2|12488.2|11
1631201760000|2021-09-09 15:36:00|||||||||2
1631201770000|2021-09-09 15:36:10|12502.7|12490.7|12502.7|12490.7|12502.7|12490.7|12502.7|12490.7|3
1631201780000|2021-09-09 15:36:20|12506.3|12494.3|12504|12492|12506.5|12494.5|12504|12492|17
1631201790000|2021-09-09 15:36:30|12505|12493|12505|12493|12506|12494|12504.8|12492.8|30
1631201800000|2021-09-09 15:36:40|12504|12492|12503.8|12491.8|12504|12492|12503.8|12491.8|0
1631201810000|2021-09-09 15:36:50|12502.7|12490.7|12506.3|12494.3|12506.3|12494.3|12502.7|12490.7|7
1631201820000|2021-09-09 15:37:00|12503.8|12491.8|12506|12494|12506|12494|12503.8|12491.8|16
1631201830000|2021-09-09 15:37:10|12506.3|12494.3|12508.5|12496.5|12508.8|12496.8|12506.3|12494.3|10
1631201840000|2021-09-09 15:37:20|12511.3|12499.3|12511.3|12499.3|12511.5|12499.5|12508.8|12496.8|12
1631201850000|2021-09-09 15:37:30|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|12511.3|12499.3|2
1631201860000|2021-09-09 15:37:40|12513.8|12501.8|12514.2|12502.2|12514.2|12502.2|12512.7|12500.7|20
1631201870000|2021-09-09 15:37:50|12515.2|12503.2|12514.2|12502.2|12516.5|12504.5|12514.2|12502.2|5
1631201880000|2021-09-09 15:38:00|12515.2|12503.2|12518.8|12506.8|12519.8|12507.8|12515.2|12503.2|17
1631201890000|2021-09-09 15:38:10|12517.7|12505.7|12517.5|12505.5|12518.8|12506.8|12517.3|12505.3|8
1631201900000|2021-09-09 15:38:20|12518.5|12506.5|12517.3|12505.3|12518.5|12506.5|12517.3|12505.3|5
1631201910000|2021-09-09 15:38:30|12516.3|12504.3|12516.3|12504.3|12516.3|12504.3|12516.3|12504.3|9
1631201920000|2021-09-09 15:38:40|12517.3|12505.3|12516.3|12504.3|12517.3|12505.3|12516.3|12504.3|2
1631201930000|2021-09-09 15:38:50|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|8
1631201940000|2021-09-09 15:39:00|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|0
1631201950000|2021-09-09 15:39:10|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|6
1631201960000|2021-09-09 15:39:20|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|12506.3|12494.3|17
1631201970000|2021-09-09 15:39:30|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|3
1631201980000|2021-09-09 15:39:40|12512.5|12500.5|12513.8|12501.8|12513.8|12501.8|12512.5|12500.5|7
1631201990000|2021-09-09 15:39:50|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|8
1631202000000|2021-09-09 15:40:00|12512.3|12500.3|12513.6|12501.6|12513.6|12501.6|12512.3|12500.3|6
1631202010000|2021-09-09 15:40:10|||||||||4
1631202020000|2021-09-09 15:40:20|12508.8|12496.8|12511.1|12499.1|12511.1|12499.1|12508.8|12496.8|6
1631202030000|2021-09-09 15:40:30|12509.8|12497.8|12510|12498|12510|12498|12509.8|12497.8|7
1631202040000|2021-09-09 15:40:40|12509.8|12497.8|12508.8|12496.8|12509.8|12497.8|12508.8|12496.8|1
1631202050000|2021-09-09 15:40:50|||||||||2
1631202060000|2021-09-09 15:41:00|12508.6|12496.6|12507.5|12495.5|12508.6|12496.6|12507.5|12495.5|3
1631202070000|2021-09-09 15:41:10|12506.3|12494.3|12508.6|12496.6|12508.8|12496.8|12506.1|12494.1|7
1631202080000|2021-09-09 15:41:20|12507.3|12495.3|12507.5|12495.5|12507.5|12495.5|12506.3|12494.3|2
1631202090000|2021-09-09 15:41:30|12506.5|12494.5|12506.3|12494.3|12506.5|12494.5|12506.3|12494.3|3
1631202110000|2021-09-09 15:41:50|12508.8|12496.8|12512.5|12500.5|12512.5|12500.5|12508.8|12496.8|12
1631202120000|2021-09-09 15:42:00|12511.3|12499.3|12508.8|12496.8|12511.3|12499.3|12508.8|12496.8|14
1631202130000|2021-09-09 15:42:10|12508.6|12496.6|12508.3|12496.3|12508.6|12496.6|12508.3|12496.3|6
1631202140000|2021-09-09 15:42:20|12508.6|12496.6|12508.8|12496.8|12508.8|12496.8|12508.6|12496.6|4
1631202150000|2021-09-09 15:42:30|12508.6|12496.6|12508.8|12496.8|12508.8|12496.8|12508.6|12496.6|2
1631202160000|2021-09-09 15:42:40|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|3
1631202170000|2021-09-09 15:42:50|12512.3|12500.3|12511.1|12499.1|12512.3|12500.3|12511.1|12499.1|4
1631202180000|2021-09-09 15:43:00|||||||||1
1631202190000|2021-09-09 15:43:10|12513.6|12501.6|12514.6|12502.6|12515.8|12503.8|12513.6|12501.6|16
1631202200000|2021-09-09 15:43:20|12513.6|12501.6|12515.8|12503.8|12515.8|12503.8|12513.6|12501.6|2
1631202210000|2021-09-09 15:43:30|12513.8|12501.8|12516.1|12504.1|12517.3|12505.3|12513.8|12501.8|8
1631202220000|2021-09-09 15:43:40|12515.8|12503.8|12514.8|12502.8|12515.8|12503.8|12514.8|12502.8|2
1631202230000|2021-09-09 15:43:50|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|2
1631202240000|2021-09-09 15:44:00|12516.1|12504.1|12516.1|12504.1|12516.3|12504.3|12516.1|12504.1|13
1631202250000|2021-09-09 15:44:10|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|4
1631202260000|2021-09-09 15:44:20|12514.8|12502.8|12511.3|12499.3|12514.8|12502.8|12511.3|12499.3|7
1631202270000|2021-09-09 15:44:30|12512.6|12500.6|12512.6|12500.6|12512.6|12500.6|12512.6|12500.6|1
1631202280000|2021-09-09 15:44:40|12513.6|12501.6|12517.3|12505.3|12517.6|12505.6|12513.6|12501.6|17
1631202290000|2021-09-09 15:44:50|12518.8|12506.8|12519.8|12507.8|12519.8|12507.8|12518.6|12506.6|5
1631202300000|2021-09-09 15:45:00|12521.1|12509.1|12522.1|12510.1|12522.3|12510.3|12521.1|12509.1|8
1631202310000|2021-09-09 15:45:10|12522.3|12510.3|12522.1|12510.1|12522.3|12510.3|12520.9|12508.9|7
1631202320000|2021-09-09 15:45:20|12522.3|12510.3|12521.3|12509.3|12522.3|12510.3|12521.1|12509.1|1
1631202330000|2021-09-09 15:45:30|12521.1|12509.1|12521.3|12509.3|12521.3|12509.3|12518.6|12506.6|9
1631202340000|2021-09-09 15:45:40|12521.1|12509.1|12521.3|12509.3|12521.3|12509.3|12521.1|12509.1|3
1631202350000|2021-09-09 15:45:50|12523.4|12511.4|12522.3|12510.3|12523.4|12511.4|12522.3|12510.3|8
1631202360000|2021-09-09 15:46:00|12523.4|12511.4|12522.3|12510.3|12523.4|12511.4|12521.1|12509.1|9
1631202370000|2021-09-09 15:46:10|12523.8|12511.8|12524.8|12512.8|12524.8|12512.8|12523.8|12511.8|3
1631202380000|2021-09-09 15:46:20|12523.8|12511.8|12527.3|12515.3|12528.6|12516.6|12523.6|12511.6|13
1631202390000|2021-09-09 15:46:30|12525.9|12513.9|12524.6|12512.6|12525.9|12513.9|12523.4|12511.4|8
1631202410000|2021-09-09 15:46:50|12527.1|12515.1|12528.8|12516.8|12528.8|12516.8|12527.1|12515.1|25
1631202420000|2021-09-09 15:47:00|12528.6|12516.6|12531.5|12519.5|12531.5|12519.5|12528.6|12516.6|8
1631202430000|2021-09-09 15:47:10|12528|12516|12528.8|12516.8|12530.1|12518.1|12527.8|12515.8|41
1631202440000|2021-09-09 15:47:20|12529.8|12517.8|12526.3|12514.3|12529.8|12517.8|12526.1|12514.1|13
1631202450000|2021-09-09 15:47:30|12525.1|12513.1|12527.6|12515.6|12528|12516|12521.3|12509.3|29
1631202460000|2021-09-09 15:47:40|12526.1|12514.1|12529.3|12517.3|12529.3|12517.3|12523.8|12511.8|20
1631202470000|2021-09-09 15:47:50|12529.1|12517.1|12531.3|12519.3|12531.3|12519.3|12529.1|12517.1|3
1631202480000|2021-09-09 15:48:00|12530.3|12518.3|12526.8|12514.8|12530.3|12518.3|12526.8|12514.8|5
1631202490000|2021-09-09 15:48:10|12527.8|12515.8|12523.8|12511.8|12527.8|12515.8|12523.8|12511.8|6
1631202500000|2021-09-09 15:48:20|12525.3|12513.3|12525.1|12513.1|12525.3|12513.3|12524.1|12512.1|27
1631202510000|2021-09-09 15:48:30|12525.3|12513.3|12524.1|12512.1|12525.3|12513.3|12522.8|12510.8|4
1631202520000|2021-09-09 15:48:40|12523.8|12511.8|12522.8|12510.8|12523.8|12511.8|12522.6|12510.6|2
1631202530000|2021-09-09 15:48:50|12524.3|12512.3|12525.5|12513.5|12526.8|12514.8|12524.3|12512.3|5
1631202540000|2021-09-09 15:49:00|12526.8|12514.8|12528.8|12516.8|12528.8|12516.8|12525.3|12513.3|24
1631202550000|2021-09-09 15:49:10|12530.1|12518.1|12532.8|12520.8|12532.8|12520.8|12530.1|12518.1|17
1631202560000|2021-09-09 15:49:20|12532.6|12520.6|12531.3|12519.3|12532.6|12520.6|12531.3|12519.3|2
1631202570000|2021-09-09 15:49:30|12529.1|12517.1|12526.6|12514.6|12529.1|12517.1|12526.6|12514.6|5
1631202580000|2021-09-09 15:49:40|12526.8|12514.8|12529.3|12517.3|12529.3|12517.3|12525.3|12513.3|9
1631202590000|2021-09-09 15:49:50|12529.1|12517.1|12526.6|12514.6|12529.3|12517.3|12525.5|12513.5|6
1631202600000|2021-09-09 15:50:00|12526.8|12514.8|12530.5|12518.5|12531.6|12519.6|12526.8|12514.8|17
1631202610000|2021-09-09 15:50:10|12532.8|12520.8|12534.9|12522.9|12534.9|12522.9|12532.8|12520.8|10
1631202630000|2021-09-09 15:50:30|12536.1|12524.1|12540.7|12528.7|12541.9|12529.9|12536.1|12524.1|12
1631202640000|2021-09-09 15:50:40|12541.7|12529.7|12540.7|12528.7|12541.9|12529.9|12540.7|12528.7|2
1631202650000|2021-09-09 15:50:50|12541.7|12529.7|12538.4|12526.4|12541.7|12529.7|12538.4|12526.4|9
1631202660000|2021-09-09 15:51:00|12539.4|12527.4|12531.9|12519.9|12539.4|12527.4|12531.9|12519.9|11
1631202670000|2021-09-09 15:51:10|12531.5|12519.5|12531.7|12519.7|12531.7|12519.7|12531.5|12519.5|3
1631202680000|2021-09-09 15:51:20|12532.4|12520.4|12536.5|12524.5|12536.5|12524.5|12532.4|12520.4|20
1631202690000|2021-09-09 15:51:30|12537.9|12525.9|12539|12527|12539|12527|12537.9|12525.9|2
1631202700000|2021-09-09 15:51:40|12540|12528|12540|12528|12540|12528|12540|12528|39
1631202710000|2021-09-09 15:51:50|12541|12529|12541|12529|12541|12529|12541|12529|3
1631202720000|2021-09-09 15:52:00|12542|12530|12544.8|12532.8|12544.8|12532.8|12542|12530|11
1631202730000|2021-09-09 15:52:10|12542.5|12530.5|12541.5|12529.5|12542.5|12530.5|12541.5|12529.5|22
1631202740000|2021-09-09 15:52:20|12540|12528|12541.5|12529.5|12541.5|12529.5|12540|12528|1
1631202750000|2021-09-09 15:52:30|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|12542.5|12530.5|8
1631202760000|2021-09-09 15:52:40|||||||||8
1631202770000|2021-09-09 15:52:50|12539|12527|12532.5|12520.5|12539|12527|12531.5|12519.5|18
1631202780000|2021-09-09 15:53:00|12533.7|12521.7|12527.3|12515.3|12533.7|12521.7|12527|12515|10
1631202790000|2021-09-09 15:53:10|12527|12515|12527|12515|12527.3|12515.3|12525.8|12513.8|1
1631202800000|2021-09-09 15:53:20|12527.3|12515.3|12529.8|12517.8|12529.8|12517.8|12527|12515|6
1631202810000|2021-09-09 15:53:30|12527.3|12515.3|12523.3|12511.3|12527.3|12515.3|12523.3|12511.3|28
1631202820000|2021-09-09 15:53:40|12522.3|12510.3|12522|12510|12523.3|12511.3|12522|12510|6
1631202830000|2021-09-09 15:53:50|12524.5|12512.5|12524.6|12512.6|12524.6|12512.6|12524.5|12512.5|6
1631202840000|2021-09-09 15:54:00|12523.1|12511.1|12522.1|12510.1|12523.1|12511.1|12521|12509|4
1631202850000|2021-09-09 15:54:10|12523.1|12511.1|12514.3|12502.3|12523.1|12511.1|12514.1|12502.1|41
1631202860000|2021-09-09 15:54:20|12515.3|12503.3|12514.3|12502.3|12515.3|12503.3|12514.3|12502.3|5
1631202870000|2021-09-09 15:54:30|12514.1|12502.1|12516.4|12504.4|12516.4|12504.4|12514.1|12502.1|4
1631202880000|2021-09-09 15:54:40|12517.1|12505.1|12513.1|12501.1|12517.1|12505.1|12513.1|12501.1|16
1631202890000|2021-09-09 15:54:50|12512.9|12500.9|12507.1|12495.1|12513.1|12501.1|12506.6|12494.6|18
1631202900000|2021-09-09 15:55:00|12509.1|12497.1|12507.1|12495.1|12509.1|12497.1|12506.6|12494.6|3
1631202910000|2021-09-09 15:55:10|12506.8|12494.8|12504.6|12492.6|12506.8|12494.8|12504.6|12492.6|17
1631202920000|2021-09-09 15:55:20|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|5
1631202930000|2021-09-09 15:55:30|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|0
1631202940000|2021-09-09 15:55:40|||||||||24
1631202950000|2021-09-09 15:55:50|||||||||9
1631202960000|2021-09-09 15:56:00|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|6
1631202970000|2021-09-09 15:56:10|12503.8|12491.8|12503.5|12491.5|12504.6|12492.6|12503.5|12491.5|5
1631202990000|2021-09-09 15:56:30|12502.5|12490.5|12503.5|12491.5|12503.5|12491.5|12502.5|12490.5|5
1631203000000|2021-09-09 15:56:40|12504.6|12492.6|12505.6|12493.6|12507.1|12495.1|12504.6|12492.6|24
1631203010000|2021-09-09 15:56:50|12506.6|12494.6|12507.1|12495.1|12507.1|12495.1|12506.6|12494.6|0
1631203030000|2021-09-09 15:57:10|||||||||12
1631203040000|2021-09-09 15:57:20|12509.1|12497.1|12509.1|12497.1|12509.1|12497.1|12509.1|12497.1|7
1631203050000|2021-09-09 15:57:30|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|9
1631203060000|2021-09-09 15:57:40|12507.9|12495.9|12508.1|12496.1|12508.1|12496.1|12507.9|12495.9|1
1631203070000|2021-09-09 15:57:50|||||||||1
1631203080000|2021-09-09 15:58:00|12509.1|12497.1|12507.9|12495.9|12512.1|12500.1|12504.6|12492.6|30
1631203090000|2021-09-09 15:58:10|12506.8|12494.8|12506.6|12494.6|12506.8|12494.8|12506.6|12494.6|10
1631203100000|2021-09-09 15:58:20|||||||||2
1631203110000|2021-09-09 15:58:30|12507.9|12495.9|12506.9|12494.9|12507.9|12495.9|12506.6|12494.6|2
1631203120000|2021-09-09 15:58:40|12507.9|12495.9|12506.6|12494.6|12507.9|12495.9|12506.6|12494.6|6
1631203130000|2021-09-09 15:58:50|12503.3|12491.3|12503.3|12491.3|12505.6|12493.6|12503.1|12491.1|22
1631203140000|2021-09-09 15:59:00|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12503.3|12491.3|8
1631203150000|2021-09-09 15:59:10|12504.4|12492.4|12504.4|12492.4|12505.6|12493.6|12504.4|12492.4|2
1631203160000|2021-09-09 15:59:20|12505.6|12493.6|12504.4|12492.4|12505.6|12493.6|12504.4|12492.4|5
1631203170000|2021-09-09 15:59:30|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12504.4|12492.4|4
1631203180000|2021-09-09 15:59:40|12504.4|12492.4|12509.1|12497.1|12509.1|12497.1|12504.4|12492.4|4
1631203190000|2021-09-09 15:59:50|12508.1|12496.1|12508.1|12496.1|12508.1|12496.1|12508.1|12496.1|4
1631203200000|2021-09-09 16:00:00|12509.1|12497.1|12508.1|12496.1|12509.1|12497.1|12507.1|12495.1|15
1631203210000|2021-09-09 16:00:10|||||||||1
1631203220000|2021-09-09 16:00:20|||||||||1
1631203240000|2021-09-09 16:00:40|||||||||6
1631203250000|2021-09-09 16:00:50|12509.1|12497.1|12510.6|12498.6|12510.6|12498.6|12509.1|12497.1|7
1631203260000|2021-09-09 16:01:00|12509.4|12497.4|12507.9|12495.9|12511.6|12499.6|12506.9|12494.9|8
1631203270000|2021-09-09 16:01:10|12506.9|12494.9|12507.9|12495.9|12507.9|12495.9|12506.9|12494.9|3
1631203280000|2021-09-09 16:01:20|12508.1|12496.1|12508.1|12496.1|12508.1|12496.1|12508.1|12496.1|0
1631203290000|2021-09-09 16:01:30|12510.4|12498.4|12508.1|12496.1|12510.4|12498.4|12507.1|12495.1|12
1631203310000|2021-09-09 16:01:50|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12506.6|12494.6|26
1631203320000|2021-09-09 16:02:00|12506.6|12494.6|12508.9|12496.9|12508.9|12496.9|12506.6|12494.6|8
1631203330000|2021-09-09 16:02:10|||||||||1
1631203340000|2021-09-09 16:02:20|||||||||8
1631203350000|2021-09-09 16:02:30|12509.1|12497.1|12509.4|12497.4|12509.4|12497.4|12509.1|12497.1|15
1631203360000|2021-09-09 16:02:40|12509.1|12497.1|12509.2|12497.2|12509.2|12497.2|12509.1|12497.1|0
1631203370000|2021-09-09 16:02:50|12506.7|12494.7|12509.2|12497.2|12509.2|12497.2|12506.7|12494.7|8
1631203380000|2021-09-09 16:03:00|12506.9|12494.9|12503.4|12491.4|12506.9|12494.9|12502.1|12490.1|15
1631203390000|2021-09-09 16:03:10|12504.4|12492.4|12503.4|12491.4|12504.4|12492.4|12502.3|12490.3|2
1631203400000|2021-09-09 16:03:20|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|0
1631203410000|2021-09-09 16:03:30|12503.6|12491.6|12501.9|12489.9|12504.6|12492.6|12501.9|12489.9|20
1631203420000|2021-09-09 16:03:40|12502.1|12490.1|12503.4|12491.4|12504.6|12492.6|12502.1|12490.1|13
1631203430000|2021-09-09 16:03:50|12504.4|12492.4|12504.4|12492.4|12504.6|12492.6|12504.4|12492.4|1
1631203440000|2021-09-09 16:04:00|||||||||1
1631203450000|2021-09-09 16:04:10|12505.6|12493.6|12507.9|12495.9|12509.2|12497.2|12505.6|12493.6|13
1631203460000|2021-09-09 16:04:20|||||||||1
1631203470000|2021-09-09 16:04:30|12508.1|12496.1|12507.9|12495.9|12508.1|12496.1|12507.9|12495.9|7
1631203480000|2021-09-09 16:04:40|||||||||1
1631203490000|2021-09-09 16:04:50|||||||||1
1631203500000|2021-09-09 16:05:00|12506.7|12494.7|12506.9|12494.9|12506.9|12494.9|12506.7|12494.7|5
1631203510000|2021-09-09 16:05:10|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|1
1631203520000|2021-09-09 16:05:20|||||||||3
1631203530000|2021-09-09 16:05:30|12508.1|12496.1|12507.9|12495.9|12508.1|12496.1|12507.9|12495.9|0
1631203540000|2021-09-09 16:05:40|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|7
1631203550000|2021-09-09 16:05:50|||||||||1
1631203560000|2021-09-09 16:06:00|12503.4|12491.4|12500.9|12488.9|12503.4|12491.4|12500.9|12488.9|27
1631203570000|2021-09-09 16:06:10|12501.1|12489.1|12501.3|12489.3|12501.3|12489.3|12501.1|12489.1|1
1631203580000|2021-09-09 16:06:20|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|4
1631203590000|2021-09-09 16:06:30|12501.3|12489.3|12504.9|12492.9|12504.9|12492.9|12501.3|12489.3|9
1631203600000|2021-09-09 16:06:40|12506.1|12494.1|12507.1|12495.1|12507.1|12495.1|12506.1|12494.1|5
1631203610000|2021-09-09 16:06:50|||||||||1
1631203620000|2021-09-09 16:07:00|12509.4|12497.4|12507.1|12495.1|12509.4|12497.4|12507.1|12495.1|16
1631203630000|2021-09-09 16:07:10|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12504.9|12492.9|3
1631203640000|2021-09-09 16:07:20|||||||||1
1631203650000|2021-09-09 16:07:30|12506.1|12494.1|12505.9|12493.9|12506.1|12494.1|12505.9|12493.9|1
1631203660000|2021-09-09 16:07:40|12502.6|12490.6|12501.1|12489.1|12502.6|12490.6|12501.1|12489.1|31
1631203670000|2021-09-09 16:07:50|12500.1|12488.1|12499.9|12487.9|12501.1|12489.1|12499.9|12487.9|6
1631203680000|2021-09-09 16:08:00|12497.6|12485.6|12497.6|12485.6|12497.6|12485.6|12497.6|12485.6|5
1631203690000|2021-09-09 16:08:10|12497.4|12485.4|12498.6|12486.6|12498.6|12486.6|12497.4|12485.4|1
1631203700000|2021-09-09 16:08:20|12497.1|12485.1|12498.6|12486.6|12498.6|12486.6|12497.1|12485.1|4
1631203710000|2021-09-09 16:08:30|12499.6|12487.6|12498.4|12486.4|12499.6|12487.6|12497.4|12485.4|6
1631203720000|2021-09-09 16:08:40|12497.4|12485.4|12498.6|12486.6|12498.6|12486.6|12497.4|12485.4|5
1631203730000|2021-09-09 16:08:50|12498.4|12486.4|12502.9|12490.9|12502.9|12490.9|12498.4|12486.4|5
1631203740000|2021-09-09 16:09:00|12503.2|12491.2|12500.7|12488.7|12503.2|12491.2|12499.6|12487.6|3
1631203760000|2021-09-09 16:09:20|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|0
1631203770000|2021-09-09 16:09:30|12499.6|12487.6|12499.6|12487.6|12499.6|12487.6|12499.6|12487.6|2
1631203780000|2021-09-09 16:09:40|12498.4|12486.4|12498.4|12486.4|12499.6|12487.6|12498.2|12486.2|39
1631203790000|2021-09-09 16:09:50|12500.7|12488.7|12498.4|12486.4|12500.7|12488.7|12498.2|12486.2|1
1631203800000|2021-09-09 16:10:00|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|2
1631203810000|2021-09-09 16:10:10|12498.2|12486.2|12499.4|12487.4|12499.4|12487.4|12498.2|12486.2|5
1631203820000|2021-09-09 16:10:20|12496.9|12484.9|12498.2|12486.2|12499.2|12487.2|12496.9|12484.9|3
1631203830000|2021-09-09 16:10:30|||||||||2
1631203840000|2021-09-09 16:10:40|12499.2|12487.2|12501.9|12489.9|12502.9|12490.9|12499.2|12487.2|8
1631203850000|2021-09-09 16:10:50|12502.9|12490.9|12504.7|12492.7|12504.7|12492.7|12502.9|12490.9|1
1631203860000|2021-09-09 16:11:00|12506.7|12494.7|12505.5|12493.5|12506.7|12494.7|12505.2|12493.2|7
1631203870000|2021-09-09 16:11:10|12506.5|12494.5|12510.2|12498.2|12510.2|12498.2|12506.5|12494.5|3
1631203880000|2021-09-09 16:11:20|12511.7|12499.7|12510.2|12498.2|12511.7|12499.7|12509.2|12497.2|14
1631203890000|2021-09-09 16:11:30|12509.2|12497.2|12507.7|12495.7|12509.2|12497.2|12507.7|12495.7|14
1631203900000|2021-09-09 16:11:40|12507.5|12495.5|12509|12497|12510.5|12498.5|12507.5|12495.5|8
1631203910000|2021-09-09 16:11:50|12509.2|12497.2|12510.5|12498.5|12510.5|12498.5|12509.2|12497.2|1
1631203920000|2021-09-09 16:12:00|12509.4|12497.4|12511.3|12499.3|12511.3|12499.3|12509.2|12497.2|11
1631203940000|2021-09-09 16:12:20|||||||||1
1631203950000|2021-09-09 16:12:30|||||||||3
1631203970000|2021-09-09 16:12:50|||||||||3
1631203990000|2021-09-09 16:13:10|||||||||1
1631204000000|2021-09-09 16:13:20|||||||||1
1631204010000|2021-09-09 16:13:30|12510.2|12498.2|12511.3|12499.3|12511.3|12499.3|12510.2|12498.2|8
1631204020000|2021-09-09 16:13:40|||||||||1
1631204030000|2021-09-09 16:13:50|||||||||1
1631204040000|2021-09-09 16:14:00|||||||||3
1631204050000|2021-09-09 16:14:10|||||||||4
1631204070000|2021-09-09 16:14:30|12513.8|12501.8|12517.7|12505.7|12518.8|12506.8|12512.7|12500.7|18
1631204080000|2021-09-09 16:14:40|12518.8|12506.8|12516.5|12504.5|12518.8|12506.8|12516.3|12504.3|6
1631204090000|2021-09-09 16:14:50|12516.3|12504.3|12516.5|12504.5|12516.5|12504.5|12516.3|12504.3|3
1631204100000|2021-09-09 16:15:00|12515.2|12503.2|12517.5|12505.5|12517.7|12505.7|12515.2|12503.2|6
1631204110000|2021-09-09 16:15:10|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|2
1631204120000|2021-09-09 16:15:20|12517.5|12505.5|12516.7|12504.7|12517.5|12505.5|12516.5|12504.5|8
1631204130000|2021-09-09 16:15:30|12519|12507|12518|12506|12519|12507|12518|12506|4
1631204140000|2021-09-09 16:15:40|12519|12507|12519.2|12507.2|12519.2|12507.2|12519|12507|0
1631204150000|2021-09-09 16:15:50|||||||||1
1631204160000|2021-09-09 16:16:00|12521.3|12509.3|12514.2|12502.2|12523.8|12511.8|12514|12502|64
1631204170000|2021-09-09 16:16:10|12513|12501|12513|12501|12513|12501|12513|12501|5
1631204180000|2021-09-09 16:16:20|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|2
1631204190000|2021-09-09 16:16:30|12514.5|12502.5|12514.5|12502.5|12514.5|12502.5|12514.5|12502.5|1
1631204200000|2021-09-09 16:16:40|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|4
1631204220000|2021-09-09 16:17:00|12512.2|12500.2|12511.2|12499.2|12512.2|12500.2|12510.9|12498.9|7
1631204230000|2021-09-09 16:17:10|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|7
1631204240000|2021-09-09 16:17:20|12510.1|12498.1|12510.1|12498.1|12510.1|12498.1|12510.1|12498.1|0
1631204250000|2021-09-09 16:17:30|12509.9|12497.9|12509.7|12497.7|12509.9|12497.9|12509.7|12497.7|3
1631204260000|2021-09-09 16:17:40|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|0
1631204270000|2021-09-09 16:17:50|12511.2|12499.2|12514.2|12502.2|12514.2|12502.2|12511.2|12499.2|12
1631204280000|2021-09-09 16:18:00|12514.5|12502.5|12512.2|12500.2|12514.5|12502.5|12512.2|12500.2|11
1631204290000|2021-09-09 16:18:10|||||||||1
1631204300000|2021-09-09 16:18:20|12513.5|12501.5|12512.4|12500.4|12513.5|12501.5|12512.4|12500.4|4
1631204310000|2021-09-09 16:18:30|12512.2|12500.2|12512.4|12500.4|12512.4|12500.4|12512.2|12500.2|8
1631204330000|2021-09-09 16:18:50|||||||||18
1631204340000|2021-09-09 16:19:00|12514.7|12502.7|12514.9|12502.9|12514.9|12502.9|12512.2|12500.2|6
1631204350000|2021-09-09 16:19:10|||||||||2
1631204380000|2021-09-09 16:19:40|||||||||24
1631204390000|2021-09-09 16:19:50|||||||||13
1631204400000|2021-09-09 16:20:00|||||||||5
1631204410000|2021-09-09 16:20:10|12513.7|12501.7|12513.7|12501.7|12513.9|12501.9|12512.7|12500.7|6
1631204420000|2021-09-09 16:20:20|12512.7|12500.7|12512.7|12500.7|12512.7|12500.7|12512.7|12500.7|1
1631204430000|2021-09-09 16:20:30|||||||||30
1631204440000|2021-09-09 16:20:40|12509.9|12497.9|12508.7|12496.7|12509.9|12497.9|12508.7|12496.7|17
1631204450000|2021-09-09 16:20:50|12507.4|12495.4|12505.2|12493.2|12507.4|12495.4|12505.2|12493.2|8
1631204460000|2021-09-09 16:21:00|12504.9|12492.9|12502.4|12490.4|12504.9|12492.9|12502.4|12490.4|8
1631204470000|2021-09-09 16:21:10|12503.5|12491.5|12505.2|12493.2|12505.2|12493.2|12503.5|12491.5|11
1631204480000|2021-09-09 16:21:20|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|30
1631204490000|2021-09-09 16:21:30|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|16
1631204500000|2021-09-09 16:21:40|12500.6|12488.6|12501.9|12489.9|12501.9|12489.9|12500.6|12488.6|7
1631204510000|2021-09-09 16:21:50|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|12500.9|12488.9|1
1631204520000|2021-09-09 16:22:00|12500.6|12488.6|12505.4|12493.4|12505.4|12493.4|12500.6|12488.6|5
1631204530000|2021-09-09 16:22:10|12505.2|12493.2|12504.2|12492.2|12505.2|12493.2|12502.9|12490.9|7
1631204540000|2021-09-09 16:22:20|12504.4|12492.4|12504.2|12492.2|12504.4|12492.4|12504.2|12492.2|1
1631204550000|2021-09-09 16:22:30|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|7
1631204560000|2021-09-09 16:22:40|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|0
1631204570000|2021-09-09 16:22:50|12504.4|12492.4|12507.9|12495.9|12507.9|12495.9|12504.4|12492.4|9
1631204580000|2021-09-09 16:23:00|12506.9|12494.9|12505.4|12493.4|12506.9|12494.9|12505.4|12493.4|5
1631204590000|2021-09-09 16:23:10|12503.1|12491.1|12500.6|12488.6|12503.1|12491.1|12500.6|12488.6|8
1631204600000|2021-09-09 16:23:20|||||||||2
1631204610000|2021-09-09 16:23:30|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|3
1631204630000|2021-09-09 16:23:50|12505.4|12493.4|12505.9|12493.9|12505.9|12493.9|12505.4|12493.4|4
1631204640000|2021-09-09 16:24:00|12505.6|12493.6|12506.9|12494.9|12509.4|12497.4|12505.6|12493.6|2
1631204650000|2021-09-09 16:24:10|12507.9|12495.9|12508.1|12496.1|12508.1|12496.1|12507.9|12495.9|2
1631204660000|2021-09-09 16:24:20|12510.2|12498.2|12507.9|12495.9|12510.2|12498.2|12507.9|12495.9|5
1631204670000|2021-09-09 16:24:30|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|1
1631204680000|2021-09-09 16:24:40|12506.4|12494.4|12504.4|12492.4|12506.4|12494.4|12504.4|12492.4|2
1631204700000|2021-09-09 16:25:00|12505.4|12493.4|12507.5|12495.5|12507.7|12495.7|12505.4|12493.4|11
1631204720000|2021-09-09 16:25:20|12505.4|12493.4|12505|12493|12505.4|12493.4|12505|12493|8
1631204730000|2021-09-09 16:25:30|12506|12494|12507.5|12495.5|12507.5|12495.5|12506|12494|2
1631204750000|2021-09-09 16:25:50|12507.2|12495.2|12505|12493|12507.2|12495.2|12505|12493|20
1631204760000|2021-09-09 16:26:00|||||||||1
1631204770000|2021-09-09 16:26:10|||||||||3
1631204780000|2021-09-09 16:26:20|12504.7|12492.7|12503.5|12491.5|12504.8|12492.8|12503.5|12491.5|7
1631204790000|2021-09-09 16:26:30|12504.8|12492.8|12504.8|12492.8|12506|12494|12504.8|12492.8|3
1631204800000|2021-09-09 16:26:40|||||||||1
1631204810000|2021-09-09 16:26:50|||||||||1
1631204820000|2021-09-09 16:27:00|12504.5|12492.5|12504.3|12492.3|12504.5|12492.5|12504.3|12492.3|15
1631204830000|2021-09-09 16:27:10|||||||||1
1631204840000|2021-09-09 16:27:20|12503.1|12491.1|12503.1|12491.1|12503.3|12491.3|12503.1|12491.1|4
1631204850000|2021-09-09 16:27:30|12503.3|12491.3|12503.1|12491.1|12503.3|12491.3|12502|12490|3
1631204860000|2021-09-09 16:27:40|12501.6|12489.6|12501.8|12489.8|12502.8|12490.8|12501.6|12489.6|7
1631204870000|2021-09-09 16:27:50|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|0
1631204880000|2021-09-09 16:28:00|12504.1|12492.1|12502|12490|12505.3|12493.3|12502|12490|10
1631204890000|2021-09-09 16:28:10|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|7
1631204900000|2021-09-09 16:28:20|||||||||1
1631204910000|2021-09-09 16:28:30|12502|12490|12503.1|12491.1|12503.1|12491.1|12502|12490|3
1631204920000|2021-09-09 16:28:40|12502.8|12490.8|12503.1|12491.1|12503.1|12491.1|12502.8|12490.8|0
1631204930000|2021-09-09 16:28:50|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12501.8|12489.8|3
1631204940000|2021-09-09 16:29:00|12501.8|12489.8|12503.1|12491.1|12503.1|12491.1|12501.8|12489.8|4
1631204950000|2021-09-09 16:29:10|12502.8|12490.8|12501.4|12489.4|12502.8|12490.8|12501.4|12489.4|1
1631204960000|2021-09-09 16:29:20|12502.6|12490.6|12502.8|12490.8|12503.9|12491.9|12502.6|12490.6|1
1631204970000|2021-09-09 16:29:30|12502.6|12490.6|12503.9|12491.9|12503.9|12491.9|12502.6|12490.6|0
1631204980000|2021-09-09 16:29:40|||||||||2
1631204990000|2021-09-09 16:29:50|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|8
1631205000000|2021-09-09 16:30:00|12504.1|12492.1|12509.1|12497.1|12509.1|12497.1|12504.1|12492.1|2
1631205010000|2021-09-09 16:30:10|12510.1|12498.1|12508.9|12496.9|12511.1|12499.1|12508.9|12496.9|5
1631205020000|2021-09-09 16:30:20|12507.6|12495.6|12506.6|12494.6|12507.6|12495.6|12506.6|12494.6|3
1631205030000|2021-09-09 16:30:30|12507.8|12495.8|12507.8|12495.8|12507.8|12495.8|12507.8|12495.8|4
1631205040000|2021-09-09 16:30:40|12506.8|12494.8|12506.6|12494.6|12507.6|12495.6|12506.6|12494.6|5
1631205060000|2021-09-09 16:31:00|12507.8|12495.8|12506.6|12494.6|12508.9|12496.9|12506.6|12494.6|3
1631205070000|2021-09-09 16:31:10|12507.6|12495.6|12507.8|12495.8|12507.8|12495.8|12507.6|12495.6|1
1631205080000|2021-09-09 16:31:20|12506.8|12494.8|12505.6|12493.6|12506.8|12494.8|12505.6|12493.6|7
1631205090000|2021-09-09 16:31:30|12505.3|12493.3|12506.4|12494.4|12506.4|12494.4|12505.3|12493.3|3
1631205100000|2021-09-09 16:31:40|12506.8|12494.8|12506|12494|12506.8|12494.8|12505.8|12493.8|22
1631205110000|2021-09-09 16:31:50|12505.2|12493.2|12506.3|12494.3|12506.3|12494.3|12505.2|12493.2|24
1631205120000|2021-09-09 16:32:00|12505.2|12493.2|12505|12493|12505.2|12493.2|12505|12493|10
1631205130000|2021-09-09 16:32:10|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|0
1631205140000|2021-09-09 16:32:20|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|10
1631205160000|2021-09-09 16:32:40|||||||||1
1631205180000|2021-09-09 16:33:00|12502.5|12490.5|12500|12488|12502.5|12490.5|12500|12488|38
1631205190000|2021-09-09 16:33:10|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|5
1631205200000|2021-09-09 16:33:20|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|14
1631205210000|2021-09-09 16:33:30|12501.8|12489.8|12500.8|12488.8|12501.8|12489.8|12499.8|12487.8|5
1631205220000|2021-09-09 16:33:40|12501.8|12489.8|12500.8|12488.8|12501.8|12489.8|12500.8|12488.8|1
1631205230000|2021-09-09 16:33:50|12499.8|12487.8|12501.8|12489.8|12501.8|12489.8|12499.8|12487.8|2
1631205240000|2021-09-09 16:34:00|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|2
1631205250000|2021-09-09 16:34:10|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|2
1631205260000|2021-09-09 16:34:20|||||||||1
1631205280000|2021-09-09 16:34:40|12502.5|12490.5|12502.3|12490.3|12502.5|12490.5|12502.3|12490.3|50
1631205290000|2021-09-09 16:34:50|12503.6|12491.6|12503.6|12491.6|12504.8|12492.8|12503.6|12491.6|18
1631205300000|2021-09-09 16:35:00|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|0
1631205310000|2021-09-09 16:35:10|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|1
1631205330000|2021-09-09 16:35:30|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|8
1631205350000|2021-09-09 16:35:50|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|0
1631205360000|2021-09-09 16:36:00|12502.5|12490.5|12501.1|12489.1|12502.5|12490.5|12501.1|12489.1|9
1631205370000|2021-09-09 16:36:10|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|3
1631205380000|2021-09-09 16:36:20|||||||||1
1631205390000|2021-09-09 16:36:30|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|16
1631205400000|2021-09-09 16:36:40|12500|12488|12500|12488|12500|12488|12500|12488|0
1631205410000|2021-09-09 16:36:50|||||||||4
1631205420000|2021-09-09 16:37:00|12502.3|12490.3|12504.4|12492.4|12504.4|12492.4|12502.3|12490.3|8
1631205460000|2021-09-09 16:37:40|12502.1|12490.1|12503.1|12491.1|12503.3|12491.3|12502.1|12490.1|14
1631205470000|2021-09-09 16:37:50|12502.1|12490.1|12503.1|12491.1|12503.1|12491.1|12502.1|12490.1|0
1631205480000|2021-09-09 16:38:00|12502.1|12490.1|12503.8|12491.8|12505.8|12493.8|12502.1|12490.1|8
1631205490000|2021-09-09 16:38:10|12505|12493|12505.1|12493.1|12505.1|12493.1|12505|12493|1
1631205500000|2021-09-09 16:38:20|12505.3|12493.3|12507.3|12495.3|12507.6|12495.6|12505.3|12493.3|4
1631205510000|2021-09-09 16:38:30|12506.3|12494.3|12506.3|12494.3|12506.3|12494.3|12506.1|12494.1|5
1631205540000|2021-09-09 16:39:00|12505.3|12493.3|12506.1|12494.1|12507.3|12495.3|12505.3|12493.3|8
1631205550000|2021-09-09 16:39:10|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|0
1631205560000|2021-09-09 16:39:20|12506.9|12494.9|12504.8|12492.8|12507.1|12495.1|12504.8|12492.8|56
1631205570000|2021-09-09 16:39:30|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|12507.3|12495.3|0
1631205590000|2021-09-09 16:39:50|||||||||1
1631205600000|2021-09-09 16:40:00|12507.8|12495.8|12505.3|12493.3|12507.8|12495.8|12505.3|12493.3|12
1631205610000|2021-09-09 16:40:10|12505.1|12493.1|12506.5|12494.5|12506.5|12494.5|12505.1|12493.1|1
1631205620000|2021-09-09 16:40:20|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|0
1631205630000|2021-09-09 16:40:30|||||||||1
1631205640000|2021-09-09 16:40:40|||||||||1
1631205650000|2021-09-09 16:40:50|12502.8|12490.8|12500.5|12488.5|12502.8|12490.8|12500.3|12488.3|7
1631205660000|2021-09-09 16:41:00|12500.7|12488.7|12500.5|12488.5|12500.7|12488.7|12500.5|12488.5|2
1631205670000|2021-09-09 16:41:10|||||||||1
1631205690000|2021-09-09 16:41:30|||||||||1
1631205700000|2021-09-09 16:41:40|12500.3|12488.3|12500.5|12488.5|12500.5|12488.5|12500.3|12488.3|0
1631205710000|2021-09-09 16:41:50|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|11
1631205720000|2021-09-09 16:42:00|12503|12491|12504.5|12492.5|12504.5|12492.5|12503|12491|6
1631205730000|2021-09-09 16:42:10|12505.5|12493.5|12505.8|12493.8|12508|12496|12505.5|12493.5|3
1631205740000|2021-09-09 16:42:20|||||||||3
1631205750000|2021-09-09 16:42:30|||||||||3
1631205760000|2021-09-09 16:42:40|||||||||6
1631205770000|2021-09-09 16:42:50|||||||||3
1631205780000|2021-09-09 16:43:00|12506|12494|12505.8|12493.8|12506|12494|12505.8|12493.8|34
1631205790000|2021-09-09 16:43:10|||||||||35
1631205800000|2021-09-09 16:43:20|12503.7|12491.7|12500.8|12488.8|12503.7|12491.7|12500.8|12488.8|7
1631205810000|2021-09-09 16:43:30|12501|12489|12500.8|12488.8|12501|12489|12500.8|12488.8|5
1631205820000|2021-09-09 16:43:40|12501|12489|12501|12489|12501|12489|12501|12489|5
1631205830000|2021-09-09 16:43:50|12500.8|12488.8|12501|12489|12501|12489|12500.8|12488.8|0
1631205840000|2021-09-09 16:44:00|12500.8|12488.8|12500.8|12488.8|12501.6|12489.6|12500.5|12488.5|21
1631205850000|2021-09-09 16:44:10|12501|12489|12501|12489|12501|12489|12500.8|12488.8|70
1631205860000|2021-09-09 16:44:20|12501.2|12489.2|12501.2|12489.2|12503.3|12491.3|12501.2|12489.2|20
1631205880000|2021-09-09 16:44:40|12502.2|12490.2|12501.2|12489.2|12503.3|12491.3|12501.2|12489.2|7
1631205890000|2021-09-09 16:44:50|||||||||3
1631205910000|2021-09-09 16:45:10|||||||||2
1631205930000|2021-09-09 16:45:30|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|13
1631205940000|2021-09-09 16:45:40|12496.2|12484.2|12496.2|12484.2|12496.5|12484.5|12496.2|12484.2|6
1631205950000|2021-09-09 16:45:50|12496.5|12484.5|12496.2|12484.2|12496.5|12484.5|12496.2|12484.2|1
1631205960000|2021-09-09 16:46:00|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|1
1631205970000|2021-09-09 16:46:10|||||||||1
1631205980000|2021-09-09 16:46:20|12496.7|12484.7|12497.5|12485.5|12498.5|12486.5|12496.5|12484.5|7
1631205990000|2021-09-09 16:46:30|12498.7|12486.7|12497.5|12485.5|12498.7|12486.7|12497.5|12485.5|9
1631206000000|2021-09-09 16:46:40|12497.3|12485.3|12496|12484|12497.3|12485.3|12495.8|12483.8|40
1631206010000|2021-09-09 16:46:50|12497|12485|12497|12485|12497|12485|12497|12485|0
1631206020000|2021-09-09 16:47:00|12496|12484|12493.3|12481.3|12496|12484|12493.3|12481.3|10
1631206030000|2021-09-09 16:47:10|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|3
1631206040000|2021-09-09 16:47:20|||||||||1
1631206050000|2021-09-09 16:47:30|12492|12480|12492|12480|12492|12480|12492|12480|4
1631206060000|2021-09-09 16:47:40|12492.3|12480.3|12493.3|12481.3|12493.3|12481.3|12492.3|12480.3|4
1631206070000|2021-09-09 16:47:50|12492|12480|12492|12480|12492|12480|12492|12480|3
1631206080000|2021-09-09 16:48:00|12493.3|12481.3|12493.3|12481.3|12495.8|12483.8|12493.3|12481.3|8
1631206090000|2021-09-09 16:48:10|||||||||1
1631206100000|2021-09-09 16:48:20|||||||||12
1631206110000|2021-09-09 16:48:30|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|27
1631206130000|2021-09-09 16:48:50|12493.3|12481.3|12495.8|12483.8|12495.8|12483.8|12493.3|12481.3|7
1631206140000|2021-09-09 16:49:00|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|7
1631206150000|2021-09-09 16:49:10|12495.8|12483.8|12494.6|12482.6|12495.8|12483.8|12494.6|12482.6|3
1631206170000|2021-09-09 16:49:30|12494.8|12482.8|12495.8|12483.8|12495.8|12483.8|12494.8|12482.8|2
1631206180000|2021-09-09 16:49:40|12498.3|12486.3|12499.3|12487.3|12499.3|12487.3|12498.3|12486.3|6
1631206190000|2021-09-09 16:49:50|12495.8|12483.8|12496.6|12484.6|12496.8|12484.8|12495.3|12483.3|8
1631206200000|2021-09-09 16:50:00|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|3
1631206210000|2021-09-09 16:50:10|12495.6|12483.6|12497.9|12485.9|12497.9|12485.9|12495.6|12483.6|2
1631206220000|2021-09-09 16:50:20|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|10
1631206230000|2021-09-09 16:50:30|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|2
1631206240000|2021-09-09 16:50:40|12495.8|12483.8|12496.8|12484.8|12496.8|12484.8|12495.8|12483.8|2
1631206250000|2021-09-09 16:50:50|12497.1|12485.1|12502.9|12490.9|12502.9|12490.9|12497.1|12485.1|4
1631206260000|2021-09-09 16:51:00|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|1
1631206270000|2021-09-09 16:51:10|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|1
1631206280000|2021-09-09 16:51:20|||||||||4
1631206290000|2021-09-09 16:51:30|||||||||1
1631206300000|2021-09-09 16:51:40|||||||||1
1631206320000|2021-09-09 16:52:00|12502.9|12490.9|12504.1|12492.1|12505.4|12493.4|12502.9|12490.9|7
1631206330000|2021-09-09 16:52:10|12505.4|12493.4|12502.9|12490.9|12507.9|12495.9|12502.9|12490.9|25
1631206340000|2021-09-09 16:52:20|12503.1|12491.1|12494.1|12482.1|12503.1|12491.1|12492.9|12480.9|8
1631206350000|2021-09-09 16:52:30|12493.1|12481.1|12492.1|12480.1|12493.1|12481.1|12492.1|12480.1|3
1631206360000|2021-09-09 16:52:40|12491|12479|12490.8|12478.8|12492.1|12480.1|12490.8|12478.8|5
1631206370000|2021-09-09 16:52:50|12493.1|12481.1|12495.8|12483.8|12495.8|12483.8|12491.8|12479.8|8
1631206380000|2021-09-09 16:53:00|12495.6|12483.6|12496.6|12484.6|12496.6|12484.6|12495.6|12483.6|8
1631206390000|2021-09-09 16:53:10|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|3
1631206420000|2021-09-09 16:53:40|12495.4|12483.4|12495.6|12483.6|12495.6|12483.6|12495.4|12483.4|1
1631206430000|2021-09-09 16:53:50|12494.4|12482.4|12495.4|12483.4|12495.4|12483.4|12494.4|12482.4|3
1631206440000|2021-09-09 16:54:00|||||||||4
1631206450000|2021-09-09 16:54:10|||||||||1
1631206460000|2021-09-09 16:54:20|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|0
1631206470000|2021-09-09 16:54:30|||||||||1
1631206480000|2021-09-09 16:54:40|||||||||1
1631206490000|2021-09-09 16:54:50|||||||||2
1631206500000|2021-09-09 16:55:00|||||||||2
1631206520000|2021-09-09 16:55:20|||||||||1
1631206530000|2021-09-09 16:55:30|||||||||2
1631206540000|2021-09-09 16:55:40|12494.4|12482.4|12489.8|12477.8|12494.4|12482.4|12488.8|12476.8|14
1631206550000|2021-09-09 16:55:50|12488.6|12476.6|12488.6|12476.6|12492.1|12480.1|12488.3|12476.3|9
1631206560000|2021-09-09 16:56:00|12488.3|12476.3|12488.8|12476.8|12488.8|12476.8|12488.3|12476.3|22
1631206570000|2021-09-09 16:56:10|||||||||1
1631206580000|2021-09-09 16:56:20|12487.8|12475.8|12487.6|12475.6|12487.8|12475.8|12487.5|12475.5|13
1631206590000|2021-09-09 16:56:30|||||||||3
1631206610000|2021-09-09 16:56:50|12490.3|12478.3|12488.8|12476.8|12491.3|12479.3|12486.3|12474.3|21
1631206620000|2021-09-09 16:57:00|12487.6|12475.6|12484.8|12472.8|12488.8|12476.8|12484.8|12472.8|10
1631206630000|2021-09-09 16:57:10|12485.1|12473.1|12485.3|12473.3|12485.3|12473.3|12482.8|12470.8|7
1631206640000|2021-09-09 16:57:20|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|8
1631206650000|2021-09-09 16:57:30|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|1
1631206660000|2021-09-09 16:57:40|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|12
1631206670000|2021-09-09 16:57:50|12485.3|12473.3|12483.8|12471.8|12485.3|12473.3|12483.8|12471.8|6
1631206680000|2021-09-09 16:58:00|||||||||1
1631206690000|2021-09-09 16:58:10|12485.1|12473.1|12481.3|12469.3|12485.1|12473.1|12480.3|12468.3|11
1631206700000|2021-09-09 16:58:20|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|46
1631206710000|2021-09-09 16:58:30|||||||||5
1631206720000|2021-09-09 16:58:40|12476.8|12464.8|12475.5|12463.5|12476.8|12464.8|12475.3|12463.3|24
1631206730000|2021-09-09 16:58:50|12476.5|12464.5|12476.8|12464.8|12476.8|12464.8|12476.5|12464.5|0
1631206740000|2021-09-09 16:59:00|12475.5|12463.5|12475.5|12463.5|12475.5|12463.5|12475.5|12463.5|6
1631206750000|2021-09-09 16:59:10|12476.8|12464.8|12475.5|12463.5|12476.8|12464.8|12475.5|12463.5|4
1631206760000|2021-09-09 16:59:20|12479.3|12467.3|12476.8|12464.8|12479.3|12467.3|12476.8|12464.8|20
1631206770000|2021-09-09 16:59:30|12482.8|12470.8|12474.3|12462.3|12482.8|12470.8|12474.3|12462.3|24
1631206780000|2021-09-09 16:59:40|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|12474.3|12462.3|13
1631206790000|2021-09-09 16:59:50|12479.3|12467.3|12475.5|12463.5|12479.3|12467.3|12474.3|12462.3|6
1631206800000|2021-09-09 17:00:00|12474.5|12462.5|12474.3|12462.3|12474.5|12462.5|12474.3|12462.3|0
1631206810000|2021-09-09 17:00:10|12475.8|12463.8|12471.8|12459.8|12475.8|12463.8|12471.8|12459.8|9
1631206820000|2021-09-09 17:00:20|12473|12461|12473|12461|12473|12461|12473|12461|5
1631206830000|2021-09-09 17:00:30|12471.8|12459.8|12471.8|12459.8|12471.8|12459.8|12471.8|12459.8|3
1631206840000|2021-09-09 17:00:40|12469.3|12457.3|12470.5|12458.5|12470.5|12458.5|12469.3|12457.3|4
1631206850000|2021-09-09 17:00:50|12469.5|12457.5|12468|12456|12469.5|12457.5|12466.8|12454.8|5
1631206860000|2021-09-09 17:01:00|12467|12455|12468|12456|12469.3|12457.3|12464.5|12452.5|14
1631206870000|2021-09-09 17:01:10|12469.3|12457.3|12471.3|12459.3|12471.8|12459.8|12468|12456|6
1631206880000|2021-09-09 17:01:20|12465.3|12453.3|12462|12450|12465.3|12453.3|12462|12450|28
1631206890000|2021-09-09 17:01:30|12463|12451|12461.8|12449.8|12463|12451|12461.8|12449.8|0
1631206900000|2021-09-09 17:01:40|12460.8|12448.8|12461.8|12449.8|12461.8|12449.8|12460.8|12448.8|7
1631206910000|2021-09-09 17:01:50|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|8
1631206920000|2021-09-09 17:02:00|12461.8|12449.8|12455.8|12443.8|12463.3|12451.3|12453.3|12441.3|23
1631206930000|2021-09-09 17:02:10|12457|12445|12460.8|12448.8|12464.3|12452.3|12457|12445|79
1631206940000|2021-09-09 17:02:20|12459.5|12447.5|12460.5|12448.5|12460.8|12448.8|12459.5|12447.5|24
1631206950000|2021-09-09 17:02:30|12460.8|12448.8|12458|12446|12461.8|12449.8|12458|12446|13
1631206960000|2021-09-09 17:02:40|12458.3|12446.3|12459.3|12447.3|12459.3|12447.3|12458.3|12446.3|4
1631206970000|2021-09-09 17:02:50|12463|12451|12464.3|12452.3|12464.3|12452.3|12463|12451|9
1631206980000|2021-09-09 17:03:00|12464.8|12452.8|12475.5|12463.5|12475.5|12463.5|12464.8|12452.8|11
1631206990000|2021-09-09 17:03:10|12476.6|12464.6|12469.8|12457.8|12476.6|12464.6|12469.8|12457.8|6
1631207000000|2021-09-09 17:03:20|||||||||2
1631207010000|2021-09-09 17:03:30|||||||||2
1631207020000|2021-09-09 17:03:40|12470.8|12458.8|12470.8|12458.8|12470.8|12458.8|12470.8|12458.8|5
1631207040000|2021-09-09 17:04:00|12471.8|12459.8|12469.8|12457.8|12471.8|12459.8|12469.8|12457.8|1
1631207050000|2021-09-09 17:04:10|12470.8|12458.8|12471.8|12459.8|12472.3|12460.3|12470.8|12458.8|62
1631207060000|2021-09-09 17:04:20|12470.8|12458.8|12469.8|12457.8|12470.8|12458.8|12469.8|12457.8|63
1631207070000|2021-09-09 17:04:30|12470.8|12458.8|12472|12460|12472|12460|12469.8|12457.8|61
1631207080000|2021-09-09 17:04:40|12471.8|12459.8|12470.8|12458.8|12471.8|12459.8|12469.8|12457.8|8
1631207090000|2021-09-09 17:04:50|12471.8|12459.8|12470.8|12458.8|12471.8|12459.8|12470.8|12458.8|0
1631207100000|2021-09-09 17:05:00|12469.8|12457.8|12470.8|12458.8|12470.8|12458.8|12466.2|12454.2|35
1631207110000|2021-09-09 17:05:10|12471.8|12459.8|12470.8|12458.8|12471.8|12459.8|12470.8|12458.8|1
1631207120000|2021-09-09 17:05:20|12471.8|12459.8|12472.8|12460.8|12472.8|12460.8|12470.8|12458.8|5
1631207130000|2021-09-09 17:05:30|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|4
1631207140000|2021-09-09 17:05:40|||||||||1
1631207150000|2021-09-09 17:05:50|12475.1|12463.1|12475.1|12463.1|12476.1|12464.1|12475.1|12463.1|6
1631207160000|2021-09-09 17:06:00|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|4
1631207170000|2021-09-09 17:06:10|||||||||1
1631207200000|2021-09-09 17:06:40|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|6
1631207220000|2021-09-09 17:07:00|12473.4|12461.4|12472.6|12460.6|12473.9|12461.9|12471.4|12459.4|7
1631207230000|2021-09-09 17:07:10|12473.9|12461.9|12471.4|12459.4|12473.9|12461.9|12471.4|12459.4|7
1631207240000|2021-09-09 17:07:20|12469.1|12457.1|12469.1|12457.1|12469.1|12457.1|12469.1|12457.1|7
1631207250000|2021-09-09 17:07:30|||||||||3
1631207260000|2021-09-09 17:07:40|12468.9|12456.9|12469.1|12457.1|12469.1|12457.1|12468.9|12456.9|4
1631207270000|2021-09-09 17:07:50|||||||||2
1631207280000|2021-09-09 17:08:00|12468.9|12456.9|12468.9|12456.9|12468.9|12456.9|12468.9|12456.9|0
1631207290000|2021-09-09 17:08:10|12466.4|12454.4|12465.4|12453.4|12466.4|12454.4|12464.3|12452.3|12
1631207300000|2021-09-09 17:08:20|12466.4|12454.4|12467.6|12455.6|12468.9|12456.9|12466.4|12454.4|5
1631207310000|2021-09-09 17:08:30|12467.4|12455.4|12467.4|12455.4|12467.4|12455.4|12466.4|12454.4|2
1631207320000|2021-09-09 17:08:40|12468.6|12456.6|12468.6|12456.6|12468.6|12456.6|12468.6|12456.6|6
1631207330000|2021-09-09 17:08:50|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|0
1631207340000|2021-09-09 17:09:00|12470.7|12458.7|12471.2|12459.2|12473.4|12461.4|12470.7|12458.7|10
1631207350000|2021-09-09 17:09:10|12473.4|12461.4|12474.7|12462.7|12475.9|12463.9|12473.4|12461.4|11
1631207360000|2021-09-09 17:09:20|12473.7|12461.7|12468.9|12456.9|12473.7|12461.7|12468.9|12456.9|4
1631207370000|2021-09-09 17:09:30|12468.7|12456.7|12467.4|12455.4|12468.7|12456.7|12467.4|12455.4|4
1631207380000|2021-09-09 17:09:40|12468.9|12456.9|12462.4|12450.4|12468.9|12456.9|12462.4|12450.4|3
1631207390000|2021-09-09 17:09:50|12461.4|12449.4|12462.2|12450.2|12462.4|12450.4|12460.9|12448.9|2
1631207400000|2021-09-09 17:10:00|12463.2|12451.2|12463.4|12451.4|12463.4|12451.4|12463.2|12451.2|5
1631207410000|2021-09-09 17:10:10|12462.4|12450.4|12459.9|12447.9|12462.4|12450.4|12459.9|12447.9|5
1631207420000|2021-09-09 17:10:20|12460.9|12448.9|12458.4|12446.4|12460.9|12448.9|12458.4|12446.4|6
1631207430000|2021-09-09 17:10:30|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|6
1631207440000|2021-09-09 17:10:40|12457.4|12445.4|12458.7|12446.7|12458.7|12446.7|12457.2|12445.2|4
1631207450000|2021-09-09 17:10:50|12458.9|12446.9|12460.9|12448.9|12460.9|12448.9|12458.9|12446.9|4
1631207460000|2021-09-09 17:11:00|12459.9|12447.9|12459.7|12447.7|12459.9|12447.9|12458.7|12446.7|4
1631207470000|2021-09-09 17:11:10|12460.7|12448.7|12463.4|12451.4|12463.4|12451.4|12460.7|12448.7|14
1631207480000|2021-09-09 17:11:20|||||||||6
1631207490000|2021-09-09 17:11:30|12464.7|12452.7|12464.7|12452.7|12464.7|12452.7|12464.7|12452.7|9
1631207500000|2021-09-09 17:11:40|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|12462.2|12450.2|6
1631207510000|2021-09-09 17:11:50|12462.4|12450.4|12463.4|12451.4|12463.4|12451.4|12462.4|12450.4|5
1631207520000|2021-09-09 17:12:00|12464.9|12452.9|12463.4|12451.4|12465.9|12453.9|12463.4|12451.4|13
1631207530000|2021-09-09 17:12:10|12463.9|12451.9|12465.9|12453.9|12465.9|12453.9|12463.9|12451.9|7
1631207540000|2021-09-09 17:12:20|12468.4|12456.4|12467|12455|12470.9|12458.9|12467|12455|10
1631207550000|2021-09-09 17:12:30|12468.2|12456.2|12468.2|12456.2|12468.4|12456.4|12468.2|12456.2|2
1631207560000|2021-09-09 17:12:40|12467|12455|12467|12455|12467|12455|12467|12455|3
1631207570000|2021-09-09 17:12:50|||||||||1
1631207580000|2021-09-09 17:13:00|12468|12456|12468|12456|12468|12456|12468|12456|2
1631207600000|2021-09-09 17:13:20|12467|12455|12464.2|12452.2|12467|12455|12463.2|12451.2|12
1631207610000|2021-09-09 17:13:30|||||||||2
1631207620000|2021-09-09 17:13:40|12463|12451|12463|12451|12463|12451|12463|12451|0
1631207630000|2021-09-09 17:13:50|12461.7|12449.7|12460.5|12448.5|12461.7|12449.7|12460.5|12448.5|5
1631207640000|2021-09-09 17:14:00|||||||||3
1631207650000|2021-09-09 17:14:10|12463|12451|12463|12451|12463|12451|12463|12451|3
1631207660000|2021-09-09 17:14:20|||||||||3
1631207670000|2021-09-09 17:14:30|12461.8|12449.8|12463|12451|12463|12451|12461.8|12449.8|7
1631207680000|2021-09-09 17:14:40|12461.8|12449.8|12463|12451|12463|12451|12460.7|12448.7|4
1631207690000|2021-09-09 17:14:50|12464|12452|12465.5|12453.5|12465.5|12453.5|12464|12452|10
1631207710000|2021-09-09 17:15:10|12464.3|12452.3|12463.2|12451.2|12464.3|12452.3|12462|12450|8
1631207720000|2021-09-09 17:15:20|12463|12451|12463|12451|12463.2|12451.2|12462|12450|4
1631207730000|2021-09-09 17:15:30|12462|12450|12462|12450|12462|12450|12462|12450|7
1631207740000|2021-09-09 17:15:40|12461|12449|12463|12451|12463|12451|12461|12449|6
1631207750000|2021-09-09 17:15:50|12464.3|12452.3|12465.5|12453.5|12465.5|12453.5|12464.3|12452.3|2
1631207760000|2021-09-09 17:16:00|12465.7|12453.7|12470.7|12458.7|12470.7|12458.7|12465.7|12453.7|4
1631207770000|2021-09-09 17:16:10|12469.5|12457.5|12469.3|12457.3|12469.5|12457.5|12468|12456|2
1631207780000|2021-09-09 17:16:20|||||||||1
1631207790000|2021-09-09 17:16:30|12468|12456|12470.5|12458.5|12470.5|12458.5|12468|12456|6
1631207800000|2021-09-09 17:16:40|||||||||3
1631207810000|2021-09-09 17:16:50|12471.5|12459.5|12476.5|12464.5|12476.5|12464.5|12471.5|12459.5|5
1631207820000|2021-09-09 17:17:00|12477.6|12465.6|12470.1|12458.1|12477.6|12465.6|12470.1|12458.1|20
1631207840000|2021-09-09 17:17:20|12469|12457|12469|12457|12469|12457|12469|12457|1
1631207850000|2021-09-09 17:17:30|12468|12456|12469|12457|12470.1|12458.1|12468|12456|10
1631207860000|2021-09-09 17:17:40|12468|12456|12467.6|12455.6|12468|12456|12467.6|12455.6|1
1631207880000|2021-09-09 17:18:00|12468.8|12456.8|12468.8|12456.8|12468.8|12456.8|12468.8|12456.8|1
1631207890000|2021-09-09 17:18:10|12467.8|12455.8|12468.8|12456.8|12468.8|12456.8|12467.8|12455.8|10
1631207900000|2021-09-09 17:18:20|12467.8|12455.8|12468.8|12456.8|12468.8|12456.8|12467.8|12455.8|4
1631207910000|2021-09-09 17:18:30|12470.1|12458.1|12469|12457|12470.1|12458.1|12469|12457|7
1631207920000|2021-09-09 17:18:40|12471.1|12459.1|12472.6|12460.6|12472.6|12460.6|12471.1|12459.1|4
1631207930000|2021-09-09 17:18:50|12471.3|12459.3|12472.3|12460.3|12472.3|12460.3|12471.3|12459.3|7
1631207940000|2021-09-09 17:19:00|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|1
1631207950000|2021-09-09 17:19:10|12475.1|12463.1|12471.1|12459.1|12475.1|12463.1|12470.3|12458.3|23
1631207960000|2021-09-09 17:19:20|12470.1|12458.1|12472.1|12460.1|12472.1|12460.1|12470.1|12458.1|6
1631207970000|2021-09-09 17:19:30|12472.6|12460.6|12473.6|12461.6|12473.6|12461.6|12472.6|12460.6|6
1631207980000|2021-09-09 17:19:40|12474.6|12462.6|12477.1|12465.1|12477.1|12465.1|12474.6|12462.6|3
1631207990000|2021-09-09 17:19:50|||||||||2
1631208000000|2021-09-09 17:20:00|||||||||18
1631208020000|2021-09-09 17:20:20|||||||||44
1631208030000|2021-09-09 17:20:30|||||||||2
1631208050000|2021-09-09 17:20:50|12482.1|12470.1|12477.1|12465.1|12482.1|12470.1|12477.1|12465.1|10
1631208060000|2021-09-09 17:21:00|||||||||18
1631208070000|2021-09-09 17:21:10|||||||||9
1631208080000|2021-09-09 17:21:20|12473.6|12461.6|12474.6|12462.6|12474.6|12462.6|12473.6|12461.6|3
1631208090000|2021-09-09 17:21:30|12472.1|12460.1|12467.4|12455.4|12472.1|12460.1|12467.4|12455.4|7
1631208100000|2021-09-09 17:21:40|12467.1|12455.1|12467.1|12455.1|12467.1|12455.1|12467.1|12455.1|2
1631208110000|2021-09-09 17:21:50|12465.1|12453.1|12465.3|12453.3|12465.3|12453.3|12464.1|12452.1|20
1631208120000|2021-09-09 17:22:00|12467.6|12455.6|12469.9|12457.9|12469.9|12457.9|12467.6|12455.6|7
1631208130000|2021-09-09 17:22:10|12470.9|12458.9|12471.1|12459.1|12472.1|12460.1|12470.9|12458.9|2
1631208140000|2021-09-09 17:22:20|12469.9|12457.9|12470.9|12458.9|12470.9|12458.9|12469.6|12457.6|10
1631208150000|2021-09-09 17:22:30|12471.9|12459.9|12471.9|12459.9|12471.9|12459.9|12471.9|12459.9|5
1631208160000|2021-09-09 17:22:40|12474.2|12462.2|12467.1|12455.1|12474.2|12462.2|12464.6|12452.6|30
1631208170000|2021-09-09 17:22:50|12465.9|12453.9|12465.7|12453.7|12465.9|12453.9|12465.7|12453.7|1
1631208180000|2021-09-09 17:23:00|12466.7|12454.7|12467.1|12455.1|12467.1|12455.1|12466.7|12454.7|0
1631208190000|2021-09-09 17:23:10|12465.9|12453.9|12464.4|12452.4|12465.9|12453.9|12464.4|12452.4|1
1631208200000|2021-09-09 17:23:20|12465.4|12453.4|12463.4|12451.4|12465.4|12453.4|12463.4|12451.4|12
1631208210000|2021-09-09 17:23:30|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|2
1631208220000|2021-09-09 17:23:40|12464.6|12452.6|12464.4|12452.4|12465.7|12453.7|12464.4|12452.4|13
1631208230000|2021-09-09 17:23:50|12464.2|12452.2|12464.2|12452.2|12464.2|12452.2|12464.2|12452.2|0
1631208240000|2021-09-09 17:24:00|12465.7|12453.7|12465.4|12453.4|12465.7|12453.7|12465.4|12453.4|4
1631208250000|2021-09-09 17:24:10|||||||||2
1631208260000|2021-09-09 17:24:20|12463.2|12451.2|12463.2|12451.2|12463.2|12451.2|12463.2|12451.2|1
1631208300000|2021-09-09 17:25:00|12466.2|12454.2|12464.4|12452.4|12466.7|12454.7|12464.4|12452.4|6
1631208310000|2021-09-09 17:25:10|||||||||1
1631208330000|2021-09-09 17:25:30|12466.7|12454.7|12465.5|12453.5|12466.7|12454.7|12465.5|12453.5|7
1631208340000|2021-09-09 17:25:40|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|2
1631208350000|2021-09-09 17:25:50|12464.2|12452.2|12466.9|12454.9|12466.9|12454.9|12464.2|12452.2|5
1631208360000|2021-09-09 17:26:00|12469.2|12457.2|12465.5|12453.5|12469.2|12457.2|12465.5|12453.5|8
1631208370000|2021-09-09 17:26:10|12464.2|12452.2|12464.2|12452.2|12464.2|12452.2|12462.2|12450.2|2
1631208380000|2021-09-09 17:26:20|12465.5|12453.5|12464.2|12452.2|12465.5|12453.5|12464.2|12452.2|9
1631208390000|2021-09-09 17:26:30|12464.4|12452.4|12465.5|12453.5|12465.5|12453.5|12463.2|12451.2|0
1631208410000|2021-09-09 17:26:50|12465.7|12453.7|12465.7|12453.7|12466.7|12454.7|12464.7|12452.7|5
1631208420000|2021-09-09 17:27:00|12466.7|12454.7|12464.2|12452.2|12466.7|12454.7|12464.2|12452.2|1
1631208430000|2021-09-09 17:27:10|12465.5|12453.5|12464.2|12452.2|12465.5|12453.5|12464.2|12452.2|5
1631208440000|2021-09-09 17:27:20|12463.8|12451.8|12464.2|12452.2|12464.2|12452.2|12463.8|12451.8|2
1631208450000|2021-09-09 17:27:30|12464.7|12452.7|12465.7|12453.7|12465.7|12453.7|12464.7|12452.7|7
1631208460000|2021-09-09 17:27:40|12464.4|12452.4|12463.2|12451.2|12464.4|12452.4|12463.2|12451.2|15
1631208470000|2021-09-09 17:27:50|12464.2|12452.2|12464.2|12452.2|12464.4|12452.4|12463.2|12451.2|1
1631208480000|2021-09-09 17:28:00|12466.5|12454.5|12466.7|12454.7|12466.7|12454.7|12466.5|12454.5|3
1631208490000|2021-09-09 17:28:10|||||||||1
1631208500000|2021-09-09 17:28:20|12465.7|12453.7|12465.7|12453.7|12466.7|12454.7|12465.7|12453.7|7
1631208520000|2021-09-09 17:28:40|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|3
1631208530000|2021-09-09 17:28:50|12465.7|12453.7|12466.7|12454.7|12466.7|12454.7|12465.7|12453.7|6
1631208550000|2021-09-09 17:29:10|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|3
1631208560000|2021-09-09 17:29:20|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|25
1631208570000|2021-09-09 17:29:30|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|1
1631208580000|2021-09-09 17:29:40|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|12466.7|12454.7|0
1631208590000|2021-09-09 17:29:50|12465.7|12453.7|12466.7|12454.7|12466.7|12454.7|12465.7|12453.7|4
1631208600000|2021-09-09 17:30:00|12469.2|12457.2|12473.8|12461.8|12474.2|12462.2|12469.2|12457.2|19
1631208610000|2021-09-09 17:30:10|12471.7|12459.7|12466.7|12454.7|12471.7|12459.7|12466.7|12454.7|9
1631208620000|2021-09-09 17:30:20|12469.2|12457.2|12464.7|12452.7|12469.2|12457.2|12464.7|12452.7|37
1631208640000|2021-09-09 17:30:40|12467.2|12455.2|12466.2|12454.2|12467.2|12455.2|12464.7|12452.7|13
1631208650000|2021-09-09 17:30:50|12465.9|12453.9|12467.2|12455.2|12467.2|12455.2|12465.7|12453.7|6
1631208660000|2021-09-09 17:31:00|12469.2|12457.2|12469.7|12457.7|12469.7|12457.7|12468.2|12456.2|8
1631208670000|2021-09-09 17:31:10|12469.2|12457.2|12469.5|12457.5|12469.5|12457.5|12469.2|12457.2|2
1631208680000|2021-09-09 17:31:20|12468.2|12456.2|12467.2|12455.2|12468.2|12456.2|12467.2|12455.2|12
1631208690000|2021-09-09 17:31:30|||||||||4
1631208700000|2021-09-09 17:31:40|12468.2|12456.2|12469.2|12457.2|12469.2|12457.2|12468.2|12456.2|5
1631208710000|2021-09-09 17:31:50|12469.5|12457.5|12470.7|12458.7|12470.7|12458.7|12469.5|12457.5|9
1631208720000|2021-09-09 17:32:00|12472|12460|12469.5|12457.5|12472|12460|12469.5|12457.5|2
1631208740000|2021-09-09 17:32:20|12469.2|12457.2|12467.2|12455.2|12469.5|12457.5|12467.2|12455.2|17
1631208750000|2021-09-09 17:32:30|||||||||2
1631208760000|2021-09-09 17:32:40|||||||||1
1631208780000|2021-09-09 17:33:00|||||||||4
1631208790000|2021-09-09 17:33:10|||||||||1
1631208800000|2021-09-09 17:33:20|12465.2|12453.2|12465.2|12453.2|12466.2|12454.2|12465.2|12453.2|12
1631208810000|2021-09-09 17:33:30|12466.2|12454.2|12465.2|12453.2|12466.2|12454.2|12465.2|12453.2|4
1631208820000|2021-09-09 17:33:40|12467.2|12455.2|12466.2|12454.2|12467.2|12455.2|12466.2|12454.2|7
1631208830000|2021-09-09 17:33:50|||||||||1
1631208840000|2021-09-09 17:34:00|12467.2|12455.2|12470.7|12458.7|12470.7|12458.7|12467.2|12455.2|20
1631208850000|2021-09-09 17:34:10|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|0
1631208860000|2021-09-09 17:34:20|12468.2|12456.2|12468.2|12456.2|12468.2|12456.2|12468.2|12456.2|6
1631208870000|2021-09-09 17:34:30|12467.2|12455.2|12467.2|12455.2|12467.2|12455.2|12467.2|12455.2|0
1631208880000|2021-09-09 17:34:40|12468.2|12456.2|12469.3|12457.3|12469.7|12457.7|12468.2|12456.2|7
1631208890000|2021-09-09 17:34:50|||||||||1
1631208900000|2021-09-09 17:35:00|12469.5|12457.5|12472.2|12460.2|12474.3|12462.3|12469.5|12457.5|2
1631208910000|2021-09-09 17:35:10|12472|12460|12472|12460|12472|12460|12472|12460|0
1631208920000|2021-09-09 17:35:20|12473|12461|12472.2|12460.2|12473.2|12461.2|12472.2|12460.2|1
1631208930000|2021-09-09 17:35:30|12471.8|12459.8|12471.8|12459.8|12471.8|12459.8|12471.8|12459.8|0
1631208940000|2021-09-09 17:35:40|||||||||3
1631208950000|2021-09-09 17:35:50|12468.2|12456.2|12469.3|12457.3|12469.3|12457.3|12468.2|12456.2|16
1631208960000|2021-09-09 17:36:00|12471.5|12459.5|12467.2|12455.2|12471.8|12459.8|12467.2|12455.2|7
1631208980000|2021-09-09 17:36:20|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|25
1631209010000|2021-09-09 17:36:50|||||||||2
1631209020000|2021-09-09 17:37:00|12466.8|12454.8|12462|12450|12466.8|12454.8|12461.8|12449.8|21
1631209030000|2021-09-09 17:37:10|12463.2|12451.2|12463.3|12451.3|12463.3|12451.3|12462|12450|36
1631209040000|2021-09-09 17:37:20|12463|12451|12462|12450|12463|12451|12462|12450|5
1631209050000|2021-09-09 17:37:30|12463|12451|12463|12451|12463|12451|12463|12451|10
1631209060000|2021-09-09 17:37:40|12463.3|12451.3|12464.3|12452.3|12464.3|12452.3|12463.3|12451.3|3
1631209070000|2021-09-09 17:37:50|12466.8|12454.8|12464.5|12452.5|12466.8|12454.8|12464.5|12452.5|12
1631209080000|2021-09-09 17:38:00|12466.8|12454.8|12469.3|12457.3|12469.3|12457.3|12466.8|12454.8|5
1631209090000|2021-09-09 17:38:10|12469.5|12457.5|12469.7|12457.7|12469.7|12457.7|12469.5|12457.5|10
1631209100000|2021-09-09 17:38:20|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|2
1631209110000|2021-09-09 17:38:30|12471.8|12459.8|12472|12460|12472|12460|12471.8|12459.8|17
1631209120000|2021-09-09 17:38:40|12474.3|12462.3|12468.3|12456.3|12474.3|12462.3|12468.3|12456.3|16
1631209130000|2021-09-09 17:38:50|12467.2|12455.2|12468|12456|12468|12456|12467.2|12455.2|3
1631209140000|2021-09-09 17:39:00|12469.3|12457.3|12468.3|12456.3|12469.3|12457.3|12466.8|12454.8|11
1631209150000|2021-09-09 17:39:10|12469.3|12457.3|12471.8|12459.8|12471.8|12459.8|12469.3|12457.3|7
1631209160000|2021-09-09 17:39:20|12470.8|12458.8|12470.8|12458.8|12470.8|12458.8|12470.8|12458.8|85
1631209170000|2021-09-09 17:39:30|12472|12460|12472.2|12460.2|12472.2|12460.2|12471|12459|22
1631209180000|2021-09-09 17:39:40|||||||||8
1631209190000|2021-09-09 17:39:50|12470.8|12458.8|12467.7|12455.7|12471|12459|12467.5|12455.5|23
1631209200000|2021-09-09 17:40:00|12468.7|12456.7|12467.7|12455.7|12469.7|12457.7|12467.7|12455.7|35
1631209210000|2021-09-09 17:40:10|12465.7|12453.7|12468.2|12456.2|12468.2|12456.2|12465.7|12453.7|32
1631209220000|2021-09-09 17:40:20|12467.1|12455.1|12466.1|12454.1|12467.1|12455.1|12466.1|12454.1|2
1631209230000|2021-09-09 17:40:30|||||||||12
1631209240000|2021-09-09 17:40:40|||||||||13
1631209260000|2021-09-09 17:41:00|12467.1|12455.1|12464.6|12452.6|12467.1|12455.1|12464.6|12452.6|15
1631209270000|2021-09-09 17:41:10|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|3
1631209280000|2021-09-09 17:41:20|||||||||1
1631209290000|2021-09-09 17:41:30|12465.2|12453.2|12465.2|12453.2|12466.7|12454.7|12465.2|12453.2|22
1631209300000|2021-09-09 17:41:40|12465.7|12453.7|12467.7|12455.7|12467.7|12455.7|12465.7|12453.7|4
1631209310000|2021-09-09 17:41:50|||||||||2
1631209320000|2021-09-09 17:42:00|||||||||3
1631209330000|2021-09-09 17:42:10|12469.8|12457.8|12469.8|12457.8|12469.8|12457.8|12469.8|12457.8|12
1631209340000|2021-09-09 17:42:20|12471.2|12459.2|12472.3|12460.3|12472.3|12460.3|12471.2|12459.2|0
1631209350000|2021-09-09 17:42:30|||||||||5
1631209360000|2021-09-09 17:42:40|||||||||2
1631209380000|2021-09-09 17:43:00|12474.3|12462.3|12470.8|12458.8|12474.3|12462.3|12470.8|12458.8|11
1631209390000|2021-09-09 17:43:10|12468.3|12456.3|12468.1|12456.1|12468.3|12456.3|12468.1|12456.1|10
1631209400000|2021-09-09 17:43:20|12466|12454|12465.8|12453.8|12466|12454|12464.8|12452.8|21
1631209410000|2021-09-09 17:43:30|12466|12454|12464.8|12452.8|12466|12454|12464.8|12452.8|3
1631209430000|2021-09-09 17:43:50|12465|12453|12467.3|12455.3|12467.3|12455.3|12465|12453|2
1631209440000|2021-09-09 17:44:00|12467|12455|12467|12455|12467.3|12455.3|12467|12455|8
1631209460000|2021-09-09 17:44:20|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|0
1631209470000|2021-09-09 17:44:30|||||||||2
1631209490000|2021-09-09 17:44:50|12467.3|12455.3|12467|12455|12467.3|12455.3|12467|12455|5
1631209500000|2021-09-09 17:45:00|12464.8|12452.8|12464.5|12452.5|12464.8|12452.8|12464.3|12452.3|16
1631209510000|2021-09-09 17:45:10|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|1
1631209520000|2021-09-09 17:45:20|||||||||24
1631209530000|2021-09-09 17:45:30|||||||||2
1631209550000|2021-09-09 17:45:50|12464.6|12452.6|12464.8|12452.8|12464.8|12452.8|12464.6|12452.6|11
1631209560000|2021-09-09 17:46:00|12466.8|12454.8|12467.1|12455.1|12467.1|12455.1|12466.8|12454.8|8
1631209570000|2021-09-09 17:46:10|12467.3|12455.3|12467.3|12455.3|12468.3|12456.3|12466.8|12454.8|2
1631209580000|2021-09-09 17:46:20|12467.1|12455.1|12469.3|12457.3|12469.3|12457.3|12467.1|12455.1|1
1631209590000|2021-09-09 17:46:30|12470.8|12458.8|12469.3|12457.3|12470.8|12458.8|12469.3|12457.3|9
1631209610000|2021-09-09 17:46:50|||||||||1
1631209620000|2021-09-09 17:47:00|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|4
1631209630000|2021-09-09 17:47:10|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|3
1631209640000|2021-09-09 17:47:20|12465.6|12453.6|12465.8|12453.8|12465.8|12453.8|12465.6|12453.6|2
1631209650000|2021-09-09 17:47:30|||||||||10
1631209660000|2021-09-09 17:47:40|12464.8|12452.8|12465.6|12453.6|12465.8|12453.8|12464.8|12452.8|1
1631209670000|2021-09-09 17:47:50|12464.6|12452.6|12464.3|12452.3|12464.6|12452.6|12464.3|12452.3|13
1631209680000|2021-09-09 17:48:00|12464.8|12452.8|12465.8|12453.8|12466.8|12454.8|12464.8|12452.8|5
1631209690000|2021-09-09 17:48:10|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|0
1631209700000|2021-09-09 17:48:20|12466.8|12454.8|12465.6|12453.6|12466.8|12454.8|12464.8|12452.8|11
1631209710000|2021-09-09 17:48:30|12465.8|12453.8|12467.9|12455.9|12467.9|12455.9|12464.3|12452.3|51
1631209720000|2021-09-09 17:48:40|12468.9|12456.9|12468.7|12456.7|12470.9|12458.9|12468.7|12456.7|106
1631209730000|2021-09-09 17:48:50|12468.4|12456.4|12468.4|12456.4|12468.4|12456.4|12468.4|12456.4|2
1631209740000|2021-09-09 17:49:00|12468.7|12456.7|12473.9|12461.9|12473.9|12461.9|12468.7|12456.7|5
1631209750000|2021-09-09 17:49:10|12473.4|12461.4|12472.4|12460.4|12473.4|12461.4|12472.4|12460.4|8
1631209760000|2021-09-09 17:49:20|12471.2|12459.2|12471.4|12459.4|12472.6|12460.6|12471.2|12459.2|8
1631209770000|2021-09-09 17:49:30|12471.2|12459.2|12471.4|12459.4|12471.4|12459.4|12471.2|12459.2|2
1631209780000|2021-09-09 17:49:40|12473.7|12461.7|12473.7|12461.7|12473.9|12461.9|12473.7|12461.7|4
1631209790000|2021-09-09 17:49:50|12474.7|12462.7|12473.9|12461.9|12474.7|12462.7|12473.4|12461.4|0
1631209800000|2021-09-09 17:50:00|12474.9|12462.9|12470.9|12458.9|12474.9|12462.9|12469.9|12457.9|27
1631209810000|2021-09-09 17:50:10|12468.9|12456.9|12468.9|12456.9|12468.9|12456.9|12468.9|12456.9|62
1631209820000|2021-09-09 17:50:20|12466.6|12454.6|12468.9|12456.9|12470.1|12458.1|12466.4|12454.4|8
1631209830000|2021-09-09 17:50:30|12468.7|12456.7|12468.9|12456.9|12468.9|12456.9|12468.7|12456.7|0
1631209850000|2021-09-09 17:50:50|12469.1|12457.1|12469.4|12457.4|12469.4|12457.4|12469.1|12457.1|0
1631209860000|2021-09-09 17:51:00|12470.6|12458.6|12469.4|12457.4|12471.6|12459.6|12469.4|12457.4|8
1631209870000|2021-09-09 17:51:10|12469.1|12457.1|12471.4|12459.4|12471.4|12459.4|12469.1|12457.1|44
1631209880000|2021-09-09 17:51:20|12470.4|12458.4|12471.4|12459.4|12471.6|12459.6|12470.4|12458.4|20
1631209890000|2021-09-09 17:51:30|12470.4|12458.4|12471.6|12459.6|12471.6|12459.6|12470.4|12458.4|2
1631209900000|2021-09-09 17:51:40|12470.4|12458.4|12468.9|12456.9|12470.4|12458.4|12467.9|12455.9|2
1631209910000|2021-09-09 17:51:50|12469.1|12457.1|12468.9|12456.9|12469.1|12457.1|12468.9|12456.9|8
1631209920000|2021-09-09 17:52:00|12471.2|12459.2|12468.9|12456.9|12471.4|12459.4|12468.9|12456.9|22
1631209930000|2021-09-09 17:52:10|||||||||15
1631209940000|2021-09-09 17:52:20|12468.7|12456.7|12468.5|12456.5|12468.7|12456.7|12468.5|12456.5|3
1631209950000|2021-09-09 17:52:30|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|8
1631209960000|2021-09-09 17:52:40|12467.2|12455.2|12467.2|12455.2|12467.2|12455.2|12467.2|12455.2|104
1631209970000|2021-09-09 17:52:50|12467|12455|12466|12454|12467|12455|12466|12454|3
1631209980000|2021-09-09 17:53:00|12464.9|12452.9|12468.7|12456.7|12468.9|12456.9|12464.9|12452.9|24
1631209990000|2021-09-09 17:53:10|12468.9|12456.9|12468.5|12456.5|12468.9|12456.9|12468.5|12456.5|24
1631210000000|2021-09-09 17:53:20|||||||||1
1631210010000|2021-09-09 17:53:30|12470.7|12458.7|12468.5|12456.5|12471|12459|12468.5|12456.5|9
1631210020000|2021-09-09 17:53:40|12468.7|12456.7|12468.5|12456.5|12468.7|12456.7|12468.5|12456.5|7
1631210030000|2021-09-09 17:53:50|12466.4|12454.4|12468.5|12456.5|12468.5|12456.5|12466.4|12454.4|13
1631210040000|2021-09-09 17:54:00|12467.4|12455.4|12467.4|12455.4|12468.5|12456.5|12466.4|12454.4|6
1631210050000|2021-09-09 17:54:10|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|12467.4|12455.4|9
1631210060000|2021-09-09 17:54:20|12467.4|12455.4|12467.4|12455.4|12467.4|12455.4|12466.4|12454.4|6
1631210070000|2021-09-09 17:54:30|12468.5|12456.5|12463.9|12451.9|12468.5|12456.5|12463.7|12451.7|12
1631210080000|2021-09-09 17:54:40|12464.9|12452.9|12466|12454|12466|12454|12464.9|12452.9|9
1631210090000|2021-09-09 17:54:50|12464.7|12452.7|12466|12454|12466|12454|12464.7|12452.7|14
1631210100000|2021-09-09 17:55:00|12466.2|12454.2|12467.2|12455.2|12467.2|12455.2|12466.2|12454.2|68
1631210110000|2021-09-09 17:55:10|12467.4|12455.4|12467.4|12455.4|12467.4|12455.4|12467.2|12455.2|29
1631210120000|2021-09-09 17:55:20|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|21
1631210130000|2021-09-09 17:55:30|12468.9|12456.9|12466.4|12454.4|12468.9|12456.9|12466.4|12454.4|37
1631210140000|2021-09-09 17:55:40|12463.9|12451.9|12463.7|12451.7|12463.9|12451.9|12463.7|12451.7|20
1631210150000|2021-09-09 17:55:50|12463.9|12451.9|12463.9|12451.9|12463.9|12451.9|12463.9|12451.9|24
1631210160000|2021-09-09 17:56:00|12461.7|12449.7|12463.7|12451.7|12463.9|12451.9|12461.7|12449.7|14
1631210170000|2021-09-09 17:56:10|12466|12454|12465.2|12453.2|12466.4|12454.4|12465.2|12453.2|12
1631210180000|2021-09-09 17:56:20|12466.2|12454.2|12466.4|12454.4|12466.4|12454.4|12465.2|12453.2|14
1631210190000|2021-09-09 17:56:30|12464.4|12452.4|12463.9|12451.9|12464.4|12452.4|12463.9|12451.9|17
1631210200000|2021-09-09 17:56:40|12463.7|12451.7|12466.4|12454.4|12466.4|12454.4|12463.7|12451.7|28
1631210210000|2021-09-09 17:56:50|||||||||20
1631210220000|2021-09-09 17:57:00|12468.7|12456.7|12468.9|12456.9|12468.9|12456.9|12467.5|12455.5|14
1631210230000|2021-09-09 17:57:10|12470|12458|12468.9|12456.9|12470|12458|12468.9|12456.9|15
1631210240000|2021-09-09 17:57:20|12470|12458|12470|12458|12470|12458|12470|12458|10
1631210250000|2021-09-09 17:57:30|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|12471.2|12459.2|12
1631210260000|2021-09-09 17:57:40|12473.5|12461.5|12473.9|12461.9|12473.9|12461.9|12473.5|12461.5|17
1631210270000|2021-09-09 17:57:50|12473.7|12461.7|12472.5|12460.5|12473.7|12461.7|12472.5|12460.5|17
1631210280000|2021-09-09 17:58:00|12473.5|12461.5|12472.5|12460.5|12473.7|12461.7|12472.5|12460.5|28
1631210290000|2021-09-09 17:58:10|12473.5|12461.5|12473.5|12461.5|12473.5|12461.5|12473.5|12461.5|13
1631210300000|2021-09-09 17:58:20|12472.5|12460.5|12473.5|12461.5|12473.5|12461.5|12472.5|12460.5|19
1631210310000|2021-09-09 17:58:30|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|35
1631210320000|2021-09-09 17:58:40|12473.7|12461.7|12471.4|12459.4|12473.7|12461.7|12471.2|12459.2|15
1631210330000|2021-09-09 17:58:50|12471.2|12459.2|12471|12459|12472.5|12460.5|12471|12459|25
1631210340000|2021-09-09 17:59:00|12472|12460|12471|12459|12473|12461|12471|12459|58
1631210350000|2021-09-09 17:59:10|12472|12460|12474.5|12462.5|12474.5|12462.5|12471|12459|36
1631210360000|2021-09-09 17:59:20|12473.3|12461.3|12475.5|12463.5|12475.5|12463.5|12472.2|12460.2|171
1631210370000|2021-09-09 17:59:30|12473.3|12461.3|12475.1|12463.1|12478|12466|12470.5|12458.5|368
1631210380000|2021-09-09 17:59:40|12475.9|12463.9|12472.1|12460.1|12477.1|12465.1|12472.1|12460.1|301
1631210390000|2021-09-09 17:59:50|12470.9|12458.9|12466.3|12454.3|12472.1|12460.1|12465.1|12453.1|347
1631210400000|2021-09-09 18:00:00|12467.6|12455.6|12474.6|12462.6|12474.6|12462.6|12465.5|12453.5|130
1631210410000|2021-09-09 18:00:10|12473.6|12461.6|12473.6|12461.6|12474.6|12462.6|12472.6|12460.6|37
1631210420000|2021-09-09 18:00:20|12474.6|12462.6|12473.6|12461.6|12475.1|12463.1|12473.6|12461.6|24
1631210430000|2021-09-09 18:00:30|12473.4|12461.4|12475.1|12463.1|12475.1|12463.1|12472.4|12460.4|41
1631210440000|2021-09-09 18:00:40|12476.1|12464.1|12475.9|12463.9|12477.1|12465.1|12474.9|12462.9|22
1631210450000|2021-09-09 18:00:50|12476.9|12464.9|12477.1|12465.1|12477.1|12465.1|12476.9|12464.9|30
1631210460000|2021-09-09 18:01:00|12477.4|12465.4|12476.6|12464.6|12477.6|12465.6|12476.6|12464.6|170
1631210470000|2021-09-09 18:01:10|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|2
1631210480000|2021-09-09 18:01:20|12475.3|12463.3|12476.6|12464.6|12476.6|12464.6|12475.1|12463.1|16
1631210490000|2021-09-09 18:01:30|12475.5|12463.5|12475.5|12463.5|12475.5|12463.5|12475.3|12463.3|20
1631210500000|2021-09-09 18:01:40|||||||||6
1631210510000|2021-09-09 18:01:50|12475.6|12463.6|12475.6|12463.6|12475.6|12463.6|12475.6|12463.6|11
1631210520000|2021-09-09 18:02:00|||||||||7
1631210530000|2021-09-09 18:02:10|12477.6|12465.6|12475.9|12463.9|12477.6|12465.6|12474.6|12462.6|17
1631210540000|2021-09-09 18:02:20|12472.8|12460.8|12472.8|12460.8|12473.1|12461.1|12472.6|12460.6|12
1631210550000|2021-09-09 18:02:30|||||||||5
1631210560000|2021-09-09 18:02:40|12472.6|12460.6|12471.3|12459.3|12472.6|12460.6|12471.1|12459.1|52
1631210570000|2021-09-09 18:02:50|12472.4|12460.4|12471.3|12459.3|12472.6|12460.6|12470.1|12458.1|7
1631210580000|2021-09-09 18:03:00|12471.6|12459.6|12471.6|12459.6|12471.6|12459.6|12471.6|12459.6|1
1631210590000|2021-09-09 18:03:10|12472.6|12460.6|12470.6|12458.6|12472.6|12460.6|12470.6|12458.6|19
1631210600000|2021-09-09 18:03:20|12470.3|12458.3|12470.3|12458.3|12471.4|12459.4|12470.3|12458.3|3
1631210610000|2021-09-09 18:03:30|||||||||2
1631210620000|2021-09-09 18:03:40|12469.3|12457.3|12469.1|12457.1|12470.1|12458.1|12468.3|12456.3|6
1631210630000|2021-09-09 18:03:50|||||||||4
1631210640000|2021-09-09 18:04:00|12470.3|12458.3|12467.8|12455.8|12470.3|12458.3|12467.8|12455.8|5
1631210650000|2021-09-09 18:04:10|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|106
1631210660000|2021-09-09 18:04:20|12468.1|12456.1|12466.8|12454.8|12468.1|12456.1|12466.8|12454.8|4
1631210670000|2021-09-09 18:04:30|12466.6|12454.6|12466.6|12454.6|12466.6|12454.6|12466.6|12454.6|0
1631210680000|2021-09-09 18:04:40|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|5
1631210690000|2021-09-09 18:04:50|12465.3|12453.3|12467.6|12455.6|12467.6|12455.6|12465.3|12453.3|22
1631280600000|2021-09-10 13:30:00|12492.4|12480.4|12496.8|12484.8|12499.1|12487.1|12484.6|12472.6|234
1631280610000|2021-09-10 13:30:10|12495.6|12483.6|12501.6|12489.6|12501.9|12489.9|12495.6|12483.6|91
1631280620000|2021-09-10 13:30:20|12505.1|12493.1|12510.6|12498.6|12516.1|12504.1|12505.1|12493.1|53
1631280630000|2021-09-10 13:30:30|12510.4|12498.4|12517.9|12505.9|12518.2|12506.2|12507.1|12495.1|44
1631280640000|2021-09-10 13:30:40|12519.2|12507.2|12514.7|12502.7|12521.7|12509.7|12512.4|12500.4|65
1631280650000|2021-09-10 13:30:50|12515.7|12503.7|12520.2|12508.2|12521.4|12509.4|12514.4|12502.4|28
1631280660000|2021-09-10 13:31:00|12519.2|12507.2|12512.7|12500.7|12519.2|12507.2|12510.9|12498.9|42
1631280670000|2021-09-10 13:31:10|12514.2|12502.2|12517.7|12505.7|12518.9|12506.9|12514.2|12502.2|9
1631280680000|2021-09-10 13:31:20|12518.9|12506.9|12516.9|12504.9|12520.2|12508.2|12516.2|12504.2|31
1631280690000|2021-09-10 13:31:30|12518.9|12506.9|12525.4|12513.4|12526.9|12514.9|12518.9|12506.9|16
1631280700000|2021-09-10 13:31:40|12526.4|12514.4|12528.5|12516.5|12529.7|12517.7|12526.2|12514.2|38
1631280710000|2021-09-10 13:31:50|12526.2|12514.2|12524.7|12512.7|12527.2|12515.2|12523.2|12511.2|36
1631280720000|2021-09-10 13:32:00|12522.2|12510.2|12523.7|12511.7|12528.7|12516.7|12521.2|12509.2|46
1631280730000|2021-09-10 13:32:10|12524.7|12512.7|12520.7|12508.7|12526.4|12514.4|12519.4|12507.4|19
1631280740000|2021-09-10 13:32:20|12520.4|12508.4|12520.7|12508.7|12524.2|12512.2|12520.4|12508.4|17
1631280750000|2021-09-10 13:32:30|12524.4|12512.4|12521.9|12509.9|12525.7|12513.7|12521.9|12509.9|9
1631280760000|2021-09-10 13:32:40|12520.7|12508.7|12518.2|12506.2|12522.2|12510.2|12517.2|12505.2|4
1631280770000|2021-09-10 13:32:50|12517.2|12505.2|12518.4|12506.4|12518.4|12506.4|12517.2|12505.2|29
1631280780000|2021-09-10 13:33:00|12518.2|12506.2|12508.7|12496.7|12518.2|12506.2|12508.7|12496.7|38
1631280790000|2021-09-10 13:33:10|12509.2|12497.2|12516.7|12504.7|12517.9|12505.9|12509.2|12497.2|21
1631280800000|2021-09-10 13:33:20|12517.7|12505.7|12513.2|12501.2|12517.7|12505.7|12513.2|12501.2|19
1631280810000|2021-09-10 13:33:30|12511.9|12499.9|12511.7|12499.7|12511.9|12499.9|12509.2|12497.2|18
1631280820000|2021-09-10 13:33:40|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|5
1631280830000|2021-09-10 13:33:50|12513.2|12501.2|12514.4|12502.4|12514.4|12502.4|12513.2|12501.2|10
1631280840000|2021-09-10 13:34:00|12514.2|12502.2|12507.4|12495.4|12514.4|12502.4|12507.4|12495.4|9
1631280850000|2021-09-10 13:34:10|12507.7|12495.7|12507.9|12495.9|12510.2|12498.2|12507.7|12495.7|21
1631280860000|2021-09-10 13:34:20|12508.2|12496.2|12512.9|12500.9|12512.9|12500.9|12508.2|12496.2|21
1631280870000|2021-09-10 13:34:30|12511.9|12499.9|12509.4|12497.4|12512.9|12500.9|12509.2|12497.2|4
1631280880000|2021-09-10 13:34:40|12509.7|12497.7|12515.7|12503.7|12515.7|12503.7|12509.7|12497.7|11
1631280890000|2021-09-10 13:34:50|12516.7|12504.7|12511.7|12499.7|12516.7|12504.7|12511.7|12499.7|3
1631280900000|2021-09-10 13:35:00|12514.2|12502.2|12511.2|12499.2|12514.2|12502.2|12509.7|12497.7|16
1631280910000|2021-09-10 13:35:10|12513.2|12501.2|12514.7|12502.7|12514.7|12502.7|12512.2|12500.2|8
1631280920000|2021-09-10 13:35:20|12514.2|12502.2|12510.2|12498.2|12514.2|12502.2|12510.2|12498.2|9
1631280930000|2021-09-10 13:35:30|12512.2|12500.2|12514.7|12502.7|12514.7|12502.7|12512.2|12500.2|11
1631280940000|2021-09-10 13:35:40|12516.7|12504.7|12519.7|12507.7|12521.2|12509.2|12515.9|12503.9|31
1631280950000|2021-09-10 13:35:50|12518.7|12506.7|12520.7|12508.7|12521.7|12509.7|12518.7|12506.7|12
1631280960000|2021-09-10 13:36:00|12521.7|12509.7|12519.2|12507.2|12521.7|12509.7|12519.2|12507.2|2
1631280970000|2021-09-10 13:36:10|12519.4|12507.4|12517.7|12505.7|12519.4|12507.4|12517.7|12505.7|5
1631280980000|2021-09-10 13:36:20|12519.7|12507.7|12515.4|12503.4|12519.9|12507.9|12515.4|12503.4|15
1631280990000|2021-09-10 13:36:30|12516.4|12504.4|12516.4|12504.4|12516.4|12504.4|12516.4|12504.4|0
1631281000000|2021-09-10 13:36:40|12517.4|12505.4|12518.9|12506.9|12518.9|12506.9|12516.4|12504.4|16
1631281010000|2021-09-10 13:36:50|12518.7|12506.7|12517.9|12505.9|12518.9|12506.9|12517.9|12505.9|4
1631281020000|2021-09-10 13:37:00|12518.9|12506.9|12515.7|12503.7|12519.2|12507.2|12515.7|12503.7|27
1631281030000|2021-09-10 13:37:10|12513.4|12501.4|12513.2|12501.2|12513.4|12501.4|12513.2|12501.2|9
1631281040000|2021-09-10 13:37:20|12514.4|12502.4|12514.7|12502.7|12514.7|12502.7|12514.4|12502.4|9
1631281050000|2021-09-10 13:37:30|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12513.4|12501.4|8
1631281060000|2021-09-10 13:37:40|12514.7|12502.7|12515.7|12503.7|12515.7|12503.7|12514.7|12502.7|2
1631281070000|2021-09-10 13:37:50|12514.7|12502.7|12515.7|12503.7|12515.7|12503.7|12514.7|12502.7|5
1631281080000|2021-09-10 13:38:00|12517.2|12505.2|12507.2|12495.2|12517.2|12505.2|12505.7|12493.7|15
1631281090000|2021-09-10 13:38:10|12508.2|12496.2|12509.7|12497.7|12509.7|12497.7|12507.2|12495.2|4
1631281100000|2021-09-10 13:38:20|12507.7|12495.7|12510.2|12498.2|12510.4|12498.4|12507.7|12495.7|9
1631281110000|2021-09-10 13:38:30|12507.9|12495.9|12507.7|12495.7|12507.9|12495.9|12507.7|12495.7|1
1631281120000|2021-09-10 13:38:40|12510.2|12498.2|12509.2|12497.2|12510.2|12498.2|12509.2|12497.2|5
1631281130000|2021-09-10 13:38:50|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|4
1631281140000|2021-09-10 13:39:00|12509.2|12497.2|12504.4|12492.4|12509.2|12497.2|12504.4|12492.4|41
1631281150000|2021-09-10 13:39:10|12504.2|12492.2|12504.2|12492.2|12506.2|12494.2|12504.2|12492.2|7
1631281160000|2021-09-10 13:39:20|12505.2|12493.2|12502.7|12490.7|12507.4|12495.4|12502.7|12490.7|8
1631281170000|2021-09-10 13:39:30|12498.7|12486.7|12496.2|12484.2|12498.7|12486.7|12496.2|12484.2|42
1631281180000|2021-09-10 13:39:40|12495.9|12483.9|12499.9|12487.9|12499.9|12487.9|12495.9|12483.9|11
1631281190000|2021-09-10 13:39:50|12501.2|12489.2|12497.9|12485.9|12501.2|12489.2|12497.7|12485.7|8
1631281200000|2021-09-10 13:40:00|12500.2|12488.2|12501.2|12489.2|12503.4|12491.4|12500.2|12488.2|21
1631281210000|2021-09-10 13:40:10|12502.2|12490.2|12496.4|12484.4|12502.2|12490.2|12496.2|12484.2|20
1631281220000|2021-09-10 13:40:20|12497.7|12485.7|12494.2|12482.2|12497.7|12485.7|12494.2|12482.2|13
1631281230000|2021-09-10 13:40:30|12495.2|12483.2|12494.9|12482.9|12496.2|12484.2|12493.7|12481.7|14
1631281240000|2021-09-10 13:40:40|12495.9|12483.9|12494.9|12482.9|12497.2|12485.2|12494.9|12482.9|3
1631281250000|2021-09-10 13:40:50|12495.9|12483.9|12497.4|12485.4|12498.4|12486.4|12495.9|12483.9|8
1631281260000|2021-09-10 13:41:00|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12497.4|12485.4|0
1631281270000|2021-09-10 13:41:10|12499.7|12487.7|12495.2|12483.2|12499.7|12487.7|12495.2|12483.2|8
1631281280000|2021-09-10 13:41:20|12493.2|12481.2|12495.4|12483.4|12496.7|12484.7|12493.2|12481.2|10
1631281290000|2021-09-10 13:41:30|12496.4|12484.4|12493.2|12481.2|12496.4|12484.4|12492.2|12480.2|9
1631281300000|2021-09-10 13:41:40|12492.2|12480.2|12492.2|12480.2|12492.2|12480.2|12492.2|12480.2|0
1631281310000|2021-09-10 13:41:50|12494.7|12482.7|12496.7|12484.7|12496.7|12484.7|12494.7|12482.7|32
1631281320000|2021-09-10 13:42:00|12495.7|12483.7|12492.2|12480.2|12496.7|12484.7|12492.2|12480.2|19
1631281330000|2021-09-10 13:42:10|12494.7|12482.7|12496.9|12484.9|12497.2|12485.2|12494.7|12482.7|8
1631281340000|2021-09-10 13:42:20|12496.7|12484.7|12495.9|12483.9|12496.7|12484.7|12495.7|12483.7|4
1631281350000|2021-09-10 13:42:30|12496.9|12484.9|12497.2|12485.2|12497.2|12485.2|12496.7|12484.7|2
1631281360000|2021-09-10 13:42:40|12496.9|12484.9|12496.7|12484.7|12496.9|12484.9|12496.7|12484.7|1
1631281370000|2021-09-10 13:42:50|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|5
1631281380000|2021-09-10 13:43:00|12496.7|12484.7|12494.2|12482.2|12496.7|12484.7|12493.2|12481.2|32
1631281390000|2021-09-10 13:43:10|12493.2|12481.2|12492.2|12480.2|12493.2|12481.2|12492.2|12480.2|2
1631281400000|2021-09-10 13:43:20|||||||||1
1631281410000|2021-09-10 13:43:30|12489.7|12477.7|12482.7|12470.7|12489.7|12477.7|12481.7|12469.7|32
1631281420000|2021-09-10 13:43:40|12481.7|12469.7|12484.4|12472.4|12484.7|12472.7|12481.7|12469.7|23
1631281430000|2021-09-10 13:43:50|12484.2|12472.2|12483.2|12471.2|12484.7|12472.7|12483.2|12471.2|5
1631281440000|2021-09-10 13:44:00|12483|12471|12481.7|12469.7|12483|12471|12481.7|12469.7|4
1631281450000|2021-09-10 13:44:10|12482.7|12470.7|12481.7|12469.7|12483.7|12471.7|12481.5|12469.5|28
1631281460000|2021-09-10 13:44:20|12484|12472|12484.2|12472.2|12484.2|12472.2|12483.7|12471.7|3
1631281470000|2021-09-10 13:44:30|12485.2|12473.2|12486.7|12474.7|12486.7|12474.7|12485.2|12473.2|13
1631281480000|2021-09-10 13:44:40|12486.5|12474.5|12486.7|12474.7|12486.7|12474.7|12482.7|12470.7|10
1631281490000|2021-09-10 13:44:50|12489|12477|12488|12476|12489.2|12477.2|12487.7|12475.7|6
1631281500000|2021-09-10 13:45:00|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12484.2|12472.2|10
1631281510000|2021-09-10 13:45:10|12488.2|12476.2|12490.7|12478.7|12490.7|12478.7|12488|12476|8
1631281520000|2021-09-10 13:45:20|12491.7|12479.7|12486.7|12474.7|12491.7|12479.7|12485.7|12473.7|15
1631281530000|2021-09-10 13:45:30|12484.7|12472.7|12486.7|12474.7|12487|12475|12484.7|12472.7|4
1631281540000|2021-09-10 13:45:40|12487|12475|12486.7|12474.7|12487|12475|12484.2|12472.2|6
1631281550000|2021-09-10 13:45:50|12484.7|12472.7|12481.7|12469.7|12485.5|12473.5|12481.7|12469.7|29
1631281560000|2021-09-10 13:46:00|12479.5|12467.5|12476.7|12464.7|12479.5|12467.5|12475.5|12463.5|20
1631281570000|2021-09-10 13:46:10|12479.2|12467.2|12481.5|12469.5|12481.7|12469.7|12479.2|12467.2|30
1631281580000|2021-09-10 13:46:20|12481.2|12469.2|12486.2|12474.2|12486.2|12474.2|12481.2|12469.2|6
1631281590000|2021-09-10 13:46:30|12483.7|12471.7|12481.2|12469.2|12483.7|12471.7|12481.2|12469.2|16
1631281600000|2021-09-10 13:46:40|12478.7|12466.7|12481.2|12469.2|12481.2|12469.2|12478.7|12466.7|11
1631281610000|2021-09-10 13:46:50|12482.7|12470.7|12485|12473|12487.2|12475.2|12482.5|12470.5|29
1631281620000|2021-09-10 13:47:00|12484.7|12472.7|12483.7|12471.7|12484.7|12472.7|12482.2|12470.2|7
1631281630000|2021-09-10 13:47:10|12481.2|12469.2|12482.5|12470.5|12482.5|12470.5|12481.2|12469.2|9
1631281640000|2021-09-10 13:47:20|12481.5|12469.5|12478.7|12466.7|12481.7|12469.7|12478.7|12466.7|1
1631281650000|2021-09-10 13:47:30|12480.2|12468.2|12481.2|12469.2|12481.5|12469.5|12480|12468|7
1631281660000|2021-09-10 13:47:40|12483.7|12471.7|12482.7|12470.7|12483.7|12471.7|12482.7|12470.7|2
1631281670000|2021-09-10 13:47:50|12483.7|12471.7|12485|12473|12485.2|12473.2|12483.7|12471.7|5
1631281680000|2021-09-10 13:48:00|12484|12472|12488.7|12476.7|12488.7|12476.7|12484|12472|10
1631281690000|2021-09-10 13:48:10|12491.2|12479.2|12492.5|12480.5|12492.5|12480.5|12491.2|12479.2|7
1631281700000|2021-09-10 13:48:20|12491.5|12479.5|12493.7|12481.7|12493.7|12481.7|12491.2|12479.2|14
1631281710000|2021-09-10 13:48:30|12497.2|12485.2|12498.5|12486.5|12498.5|12486.5|12495|12483|42
1631281720000|2021-09-10 13:48:40|12497.2|12485.2|12497.2|12485.2|12498.2|12486.2|12496.2|12484.2|2
1631281730000|2021-09-10 13:48:50|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|6
1631281740000|2021-09-10 13:49:00|12497.2|12485.2|12497.2|12485.2|12498.2|12486.2|12497.2|12485.2|7
1631281750000|2021-09-10 13:49:10|12498.2|12486.2|12495.7|12483.7|12498.2|12486.2|12495.7|12483.7|8
1631281760000|2021-09-10 13:49:20|12497|12485|12497.2|12485.2|12500.7|12488.7|12497|12485|6
1631281770000|2021-09-10 13:49:30|12498.2|12486.2|12497.2|12485.2|12498.2|12486.2|12497.2|12485.2|7
1631281780000|2021-09-10 13:49:40|12496.2|12484.2|12498.3|12486.3|12498.3|12486.3|12494.7|12482.7|7
1631281790000|2021-09-10 13:49:50|12496|12484|12494.7|12482.7|12496|12484|12494.7|12482.7|6
1631281800000|2021-09-10 13:50:00|12493.7|12481.7|12493.3|12481.3|12495|12483|12492|12480|14
1631281810000|2021-09-10 13:50:10|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|2
1631281820000|2021-09-10 13:50:20|12490.3|12478.3|12489.3|12477.3|12490.3|12478.3|12489|12477|7
1631281830000|2021-09-10 13:50:30|12489|12477|12489|12477|12490.3|12478.3|12487.8|12475.8|2
1631281840000|2021-09-10 13:50:40|12487.8|12475.8|12487.8|12475.8|12487.8|12475.8|12487.8|12475.8|3
1631281850000|2021-09-10 13:50:50|12490.3|12478.3|12490.3|12478.3|12490.5|12478.5|12490.3|12478.3|15
1631281860000|2021-09-10 13:51:00|12490|12478|12484|12472|12490|12478|12484|12472|15
1631281870000|2021-09-10 13:51:10|12482.8|12470.8|12482.3|12470.3|12482.8|12470.8|12482.3|12470.3|7
1631281880000|2021-09-10 13:51:20|12482.8|12470.8|12483.8|12471.8|12483.8|12471.8|12482.5|12470.5|4
1631281890000|2021-09-10 13:51:30|12483.5|12471.5|12486|12474|12486|12474|12483.5|12471.5|25
1631281900000|2021-09-10 13:51:40|||||||||3
1631281910000|2021-09-10 13:51:50|12487|12475|12486|12474|12488.5|12476.5|12486|12474|12
1631281920000|2021-09-10 13:52:00|12487|12475|12486|12474|12487.3|12475.3|12485.8|12473.8|3
1631281930000|2021-09-10 13:52:10|12487|12475|12487.3|12475.3|12487.3|12475.3|12487|12475|7
1631281940000|2021-09-10 13:52:20|12489.5|12477.5|12489.3|12477.3|12489.5|12477.5|12489.3|12477.3|5
1631281950000|2021-09-10 13:52:30|12488|12476|12486.8|12474.8|12489.3|12477.3|12486.8|12474.8|7
1631281960000|2021-09-10 13:52:40|12487|12475|12491.8|12479.8|12491.8|12479.8|12487|12475|5
1631281970000|2021-09-10 13:52:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.5|12478.5|5
1631281980000|2021-09-10 13:53:00|12489.5|12477.5|12490.8|12478.8|12490.8|12478.8|12489.3|12477.3|6
1631281990000|2021-09-10 13:53:10|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|1
1631282000000|2021-09-10 13:53:20|12489.3|12477.3|12485.8|12473.8|12489.3|12477.3|12484.5|12472.5|15
1631282010000|2021-09-10 13:53:30|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|12484.3|12472.3|4
1631282020000|2021-09-10 13:53:40|12486.8|12474.8|12485.8|12473.8|12486.8|12474.8|12485.5|12473.5|3
1631282030000|2021-09-10 13:53:50|12486.8|12474.8|12488|12476|12488|12476|12486.8|12474.8|1
1631282040000|2021-09-10 13:54:00|12487|12475|12486.8|12474.8|12487|12475|12485.8|12473.8|13
1631282050000|2021-09-10 13:54:10|12487|12475|12488|12476|12488|12476|12487|12475|5
1631282060000|2021-09-10 13:54:20|12489.3|12477.3|12490.6|12478.6|12490.6|12478.6|12489.3|12477.3|4
1631282070000|2021-09-10 13:54:30|12490.8|12478.8|12496.8|12484.8|12497|12485|12490.8|12478.8|9
1631282080000|2021-09-10 13:54:40|12497|12485|12498.3|12486.3|12498.3|12486.3|12497|12485|4
1631282090000|2021-09-10 13:54:50|12497.3|12485.3|12498.1|12486.1|12499.5|12487.5|12496.8|12484.8|11
1631282100000|2021-09-10 13:55:00|12497|12485|12499.5|12487.5|12499.5|12487.5|12497|12485|5
1631282110000|2021-09-10 13:55:10|12499.6|12487.6|12500.6|12488.6|12500.8|12488.8|12499.6|12487.6|4
1631282120000|2021-09-10 13:55:20|12499.3|12487.3|12496.8|12484.8|12500.6|12488.6|12496.8|12484.8|7
1631282130000|2021-09-10 13:55:30|12494.8|12482.8|12495.8|12483.8|12495.8|12483.8|12494.8|12482.8|9
1631282140000|2021-09-10 13:55:40|12495.6|12483.6|12494.3|12482.3|12495.6|12483.6|12494.3|12482.3|6
1631282150000|2021-09-10 13:55:50|12491.8|12479.8|12490.6|12478.6|12491.8|12479.8|12490.6|12478.6|4
1631282160000|2021-09-10 13:56:00|12489.6|12477.6|12489.3|12477.3|12490.8|12478.8|12489.3|12477.3|4
1631282170000|2021-09-10 13:56:10|||||||||4
1631282180000|2021-09-10 13:56:20|||||||||1
1631282190000|2021-09-10 13:56:30|12488.3|12476.3|12489.3|12477.3|12489.3|12477.3|12488.1|12476.1|7
1631282200000|2021-09-10 13:56:40|||||||||1
1631282210000|2021-09-10 13:56:50|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|6
1631282220000|2021-09-10 13:57:00|12487.3|12475.3|12486.8|12474.8|12487.3|12475.3|12486.8|12474.8|2
1631282230000|2021-09-10 13:57:10|12485.8|12473.8|12484.3|12472.3|12485.8|12473.8|12484.3|12472.3|17
1631282240000|2021-09-10 13:57:20|12486.8|12474.8|12489.3|12477.3|12490.6|12478.6|12485.6|12473.6|12
1631282250000|2021-09-10 13:57:30|12488.1|12476.1|12486.8|12474.8|12488.3|12476.3|12486.8|12474.8|6
1631282260000|2021-09-10 13:57:40|12485.8|12473.8|12485.6|12473.6|12485.8|12473.8|12485.6|12473.6|2
1631282270000|2021-09-10 13:57:50|12486.6|12474.6|12485.6|12473.6|12486.6|12474.6|12485.6|12473.6|13
1631282280000|2021-09-10 13:58:00|12489.1|12477.1|12488.6|12476.6|12489.8|12477.8|12486.8|12474.8|13
1631282300000|2021-09-10 13:58:20|12487.3|12475.3|12484.8|12472.8|12487.3|12475.3|12484.8|12472.8|20
1631282310000|2021-09-10 13:58:30|12485.1|12473.1|12486.1|12474.1|12486.3|12474.3|12485.1|12473.1|5
1631282320000|2021-09-10 13:58:40|12485.1|12473.1|12486.1|12474.1|12486.1|12474.1|12484.8|12472.8|7
1631282330000|2021-09-10 13:58:50|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|3
1631282340000|2021-09-10 13:59:00|12483.6|12471.6|12482.8|12470.8|12483.6|12471.6|12482.3|12470.3|9
1631282350000|2021-09-10 13:59:10|12482.6|12470.6|12482.6|12470.6|12482.6|12470.6|12482.6|12470.6|7
1631282360000|2021-09-10 13:59:20|12482.8|12470.8|12482.8|12470.8|12482.8|12470.8|12482.8|12470.8|3
1631282370000|2021-09-10 13:59:30|12482.6|12470.6|12483.6|12471.6|12483.6|12471.6|12482.6|12470.6|7
1631282380000|2021-09-10 13:59:40|12483.8|12471.8|12486.1|12474.1|12486.1|12474.1|12483.6|12471.6|6
1631282390000|2021-09-10 13:59:50|12485.1|12473.1|12486.3|12474.3|12486.3|12474.3|12483.8|12471.8|16
1631282400000|2021-09-10 14:00:00|12485.3|12473.3|12480.1|12468.1|12485.3|12473.3|12480.1|12468.1|30
1631282410000|2021-09-10 14:00:10|12480.3|12468.3|12478.3|12466.3|12480.3|12468.3|12475.8|12463.8|48
1631282420000|2021-09-10 14:00:20|12477.3|12465.3|12474.3|12462.3|12477.3|12465.3|12473.3|12461.3|30
1631282430000|2021-09-10 14:00:30|12473.3|12461.3|12474.6|12462.6|12475.8|12463.8|12473.3|12461.3|11
1631282440000|2021-09-10 14:00:40|12475.3|12463.3|12474.6|12462.6|12475.3|12463.3|12474.6|12462.6|2
1631282450000|2021-09-10 14:00:50|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|8
1631282460000|2021-09-10 14:01:00|12477.8|12465.8|12475.3|12463.3|12477.8|12465.8|12475.3|12463.3|3
1631282470000|2021-09-10 14:01:10|12473.3|12461.3|12472.8|12460.8|12475.3|12463.3|12472.8|12460.8|23
1631282480000|2021-09-10 14:01:20|12473.8|12461.8|12468.8|12456.8|12473.8|12461.8|12467.8|12455.8|9
1631282490000|2021-09-10 14:01:30|12467.8|12455.8|12467.8|12455.8|12468.8|12456.8|12467.8|12455.8|9
1631282500000|2021-09-10 14:01:40|12468.8|12456.8|12467.8|12455.8|12468.8|12456.8|12467.8|12455.8|4
1631282510000|2021-09-10 14:01:50|12468.8|12456.8|12467.8|12455.8|12468.8|12456.8|12467.8|12455.8|6
1631282520000|2021-09-10 14:02:00|12462.1|12450.1|12463.3|12451.3|12464.8|12452.8|12461.8|12449.8|17
1631282530000|2021-09-10 14:02:10|12463.6|12451.6|12462.1|12450.1|12463.6|12451.6|12462.1|12450.1|5
1631282540000|2021-09-10 14:02:20|12461.8|12449.8|12454.3|12442.3|12461.8|12449.8|12454.3|12442.3|23
1631282550000|2021-09-10 14:02:30|12456.8|12444.8|12456.8|12444.8|12456.8|12444.8|12454.8|12442.8|13
1631282560000|2021-09-10 14:02:40|12458.3|12446.3|12460.4|12448.4|12461.8|12449.8|12455.8|12443.8|30
1631282570000|2021-09-10 14:02:50|12461.4|12449.4|12462.9|12450.9|12463.9|12451.9|12461.4|12449.4|1
1631282580000|2021-09-10 14:03:00|12463.9|12451.9|12468.9|12456.9|12468.9|12456.9|12463.9|12451.9|13
1631282590000|2021-09-10 14:03:10|12471.4|12459.4|12467.4|12455.4|12471.4|12459.4|12466.8|12454.8|92
1631282600000|2021-09-10 14:03:20|12466.4|12454.4|12464.6|12452.6|12467.4|12455.4|12463.4|12451.4|3
1631282610000|2021-09-10 14:03:30|12465.9|12453.9|12469.6|12457.6|12470.9|12458.9|12465.9|12453.9|31
1631282620000|2021-09-10 14:03:40|12468.4|12456.4|12465.9|12453.9|12469.6|12457.6|12465.9|12453.9|12
1631282630000|2021-09-10 14:03:50|12467.1|12455.1|12465.9|12453.9|12468.4|12456.4|12465.9|12453.9|30
1631282640000|2021-09-10 14:04:00|12465.4|12453.4|12462.9|12450.9|12465.6|12453.6|12462.9|12450.9|13
1631282650000|2021-09-10 14:04:10|12464.1|12452.1|12462.9|12450.9|12464.1|12452.1|12460.4|12448.4|5
1631282660000|2021-09-10 14:04:20|12464.1|12452.1|12464.1|12452.1|12464.4|12452.4|12464.1|12452.1|23
1631282670000|2021-09-10 14:04:30|12465.4|12453.4|12472.1|12460.1|12472.1|12460.1|12463.4|12451.4|36
1631282680000|2021-09-10 14:04:40|12469.9|12457.9|12470.1|12458.1|12470.9|12458.9|12468.9|12456.9|20
1631282690000|2021-09-10 14:04:50|12469.1|12457.1|12470.1|12458.1|12470.4|12458.4|12466.4|12454.4|15
1631282700000|2021-09-10 14:05:00|12469.1|12457.1|12465.1|12453.1|12469.1|12457.1|12463.9|12451.9|12
1631282710000|2021-09-10 14:05:10|12463.9|12451.9|12463.4|12451.4|12465.9|12453.9|12463.4|12451.4|2
1631282720000|2021-09-10 14:05:20|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|13
1631282730000|2021-09-10 14:05:30|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|4
1631282740000|2021-09-10 14:05:40|12461.9|12449.9|12466.1|12454.1|12466.1|12454.1|12461.9|12449.9|10
1631282750000|2021-09-10 14:05:50|12465.9|12453.9|12459.1|12447.1|12465.9|12453.9|12458.1|12446.1|16
1631282760000|2021-09-10 14:06:00|12461.9|12449.9|12460.6|12448.6|12461.9|12449.9|12460.4|12448.4|11
1631282780000|2021-09-10 14:06:20|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|14
1631282790000|2021-09-10 14:06:30|12460.6|12448.6|12459.1|12447.1|12460.6|12448.6|12459.1|12447.1|3
1631282800000|2021-09-10 14:06:40|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|1
1631282810000|2021-09-10 14:06:50|12459.1|12447.1|12456.4|12444.4|12459.1|12447.1|12455.4|12443.4|9
1631282820000|2021-09-10 14:07:00|12457.4|12445.4|12454.9|12442.9|12457.6|12445.6|12454.9|12442.9|39
1631282830000|2021-09-10 14:07:10|12453.9|12441.9|12457.6|12445.6|12457.6|12445.6|12453.9|12441.9|23
1631282840000|2021-09-10 14:07:20|12457.9|12445.9|12460.4|12448.4|12460.4|12448.4|12457.9|12445.9|18
1631282850000|2021-09-10 14:07:30|12460.1|12448.1|12460.4|12448.4|12460.4|12448.4|12460.1|12448.1|2
1631282860000|2021-09-10 14:07:40|12462.9|12450.9|12465.4|12453.4|12465.4|12453.4|12462.4|12450.4|16
1631282870000|2021-09-10 14:07:50|12466.4|12454.4|12467.4|12455.4|12467.4|12455.4|12465.2|12453.2|7
1631282880000|2021-09-10 14:08:00|12468.9|12456.9|12468.7|12456.7|12468.9|12456.9|12468.7|12456.7|2
1631282890000|2021-09-10 14:08:10|12471.4|12459.4|12472.4|12460.4|12472.4|12460.4|12469.9|12457.9|16
1631282900000|2021-09-10 14:08:20|12471.2|12459.2|12466.2|12454.2|12471.2|12459.2|12466.2|12454.2|5
1631282910000|2021-09-10 14:08:30|12467.4|12455.4|12464.7|12452.7|12467.4|12455.4|12464.7|12452.7|35
1631282920000|2021-09-10 14:08:40|12465.9|12453.9|12464.7|12452.7|12467.2|12455.2|12464.7|12452.7|2
1631282930000|2021-09-10 14:08:50|12464.4|12452.4|12462.4|12450.4|12464.4|12452.4|12461.9|12449.9|16
1631282940000|2021-09-10 14:09:00|12460.4|12448.4|12460.2|12448.2|12461.2|12449.2|12458.7|12446.7|15
1631282950000|2021-09-10 14:09:10|12463.4|12451.4|12459.7|12447.7|12464.7|12452.7|12459.7|12447.7|46
1631282960000|2021-09-10 14:09:20|12458.7|12446.7|12458.4|12446.4|12458.7|12446.7|12457.4|12445.4|5
1631282970000|2021-09-10 14:09:30|12459.4|12447.4|12456.9|12444.9|12459.4|12447.4|12456.9|12444.9|18
1631282980000|2021-09-10 14:09:40|12456.7|12444.7|12458.9|12446.9|12458.9|12446.9|12456.7|12444.7|40
1631282990000|2021-09-10 14:09:50|12457.7|12445.7|12457.7|12445.7|12457.7|12445.7|12457.4|12445.4|8
1631283000000|2021-09-10 14:10:00|12458.7|12446.7|12455.9|12443.9|12458.7|12446.7|12455.9|12443.9|5
1631283010000|2021-09-10 14:10:10|12457.4|12445.4|12458.9|12446.9|12458.9|12446.9|12457.4|12445.4|50
1631283020000|2021-09-10 14:10:20|12459.9|12447.9|12459.7|12447.7|12462.4|12450.4|12459.7|12447.7|6
1631283030000|2021-09-10 14:10:30|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|12458.4|12446.4|5
1631283040000|2021-09-10 14:10:40|12457.7|12445.7|12459.9|12447.9|12459.9|12447.9|12457.7|12445.7|7
1631283050000|2021-09-10 14:10:50|12458.7|12446.7|12457.7|12445.7|12460.2|12448.2|12457.7|12445.7|7
1631283060000|2021-09-10 14:11:00|12456.7|12444.7|12457.4|12445.4|12458.9|12446.9|12455.9|12443.9|7
1631283070000|2021-09-10 14:11:10|12456.2|12444.2|12455.9|12443.9|12456.2|12444.2|12455.9|12443.9|4
1631283080000|2021-09-10 14:11:20|12457.4|12445.4|12457.2|12445.2|12457.4|12445.4|12457.2|12445.2|9
1631283090000|2021-09-10 14:11:30|12453.9|12441.9|12454.9|12442.9|12455.2|12443.2|12453.9|12441.9|35
1631283100000|2021-09-10 14:11:40|||||||||2
1631283110000|2021-09-10 14:11:50|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|23
1631283120000|2021-09-10 14:12:00|12454.7|12442.7|12455.9|12443.9|12455.9|12443.9|12454.5|12442.5|22
1631283130000|2021-09-10 14:12:10|12454.7|12442.7|12456.5|12444.5|12456.7|12444.7|12454.7|12442.7|40
1631283140000|2021-09-10 14:12:20|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|24
1631283150000|2021-09-10 14:12:30|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|9
1631283160000|2021-09-10 14:12:40|||||||||17
1631283170000|2021-09-10 14:12:50|||||||||9
1631283180000|2021-09-10 14:13:00|12459|12447|12467|12455|12468.7|12456.7|12459|12447|85
1631283190000|2021-09-10 14:13:10|12466|12454|12470|12458|12470|12458|12466|12454|3
1631283200000|2021-09-10 14:13:20|12471|12459|12473.2|12461.2|12473.2|12461.2|12471|12459|3
1631283210000|2021-09-10 14:13:30|12472|12460|12475.7|12463.7|12476|12464|12472|12460|7
1631283220000|2021-09-10 14:13:40|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|1
1631283230000|2021-09-10 14:13:50|12475|12463|12477.2|12465.2|12477.2|12465.2|12475|12463|4
1631283240000|2021-09-10 14:14:00|12478.2|12466.2|12478.5|12466.5|12478.5|12466.5|12478.2|12466.2|9
1631283250000|2021-09-10 14:14:10|12480|12468|12484.5|12472.5|12484.5|12472.5|12480|12468|15
1631283260000|2021-09-10 14:14:20|12483|12471|12483|12471|12483|12471|12477.7|12465.7|8
1631283270000|2021-09-10 14:14:30|12486|12474|12488.2|12476.2|12490.5|12478.5|12486|12474|24
1631283280000|2021-09-10 14:14:40|12487.2|12475.2|12490.5|12478.5|12490.5|12478.5|12485.5|12473.5|3
1631283290000|2021-09-10 14:14:50|12490.7|12478.7|12490.5|12478.5|12490.7|12478.7|12489.5|12477.5|4
1631283300000|2021-09-10 14:15:00|12490.7|12478.7|12489.5|12477.5|12490.7|12478.7|12489.5|12477.5|3
1631283310000|2021-09-10 14:15:10|12489.2|12477.2|12492|12480|12492|12480|12488|12476|12
1631283320000|2021-09-10 14:15:20|12493|12481|12491.7|12479.7|12493|12481|12491.7|12479.7|7
1631283330000|2021-09-10 14:15:30|12491.5|12479.5|12493|12481|12493|12481|12491.5|12479.5|2
1631283340000|2021-09-10 14:15:40|12494|12482|12494.8|12482.8|12495.2|12483.2|12491.7|12479.7|36
1631283350000|2021-09-10 14:15:50|12495|12483|12496.5|12484.5|12497.5|12485.5|12493.8|12481.8|4
1631283360000|2021-09-10 14:16:00|12498.5|12486.5|12495.2|12483.2|12498.5|12486.5|12495|12483|5
1631283370000|2021-09-10 14:16:10|12496.3|12484.3|12499|12487|12499|12487|12496.3|12484.3|2
1631283380000|2021-09-10 14:16:20|12500|12488|12495|12483|12503|12491|12495|12483|18
1631283390000|2021-09-10 14:16:30|12495.3|12483.3|12494|12482|12495.3|12483.3|12492.5|12480.5|4
1631283400000|2021-09-10 14:16:40|12492.8|12480.8|12492.8|12480.8|12494|12482|12492.8|12480.8|7
1631283410000|2021-09-10 14:16:50|12493.8|12481.8|12496.5|12484.5|12496.5|12484.5|12493.8|12481.8|31
1631283420000|2021-09-10 14:17:00|12500|12488|12498.8|12486.8|12501.3|12489.3|12497.8|12485.8|10
1631283430000|2021-09-10 14:17:10|12495.3|12483.3|12500|12488|12501|12489|12494|12482|23
1631283440000|2021-09-10 14:17:20|12501|12489|12501|12489|12501|12489|12501|12489|1
1631283450000|2021-09-10 14:17:30|12499.8|12487.8|12497.3|12485.3|12501|12489|12496|12484|5
1631283460000|2021-09-10 14:17:40|12497.5|12485.5|12497.5|12485.5|12498.5|12486.5|12497.5|12485.5|1
1631283470000|2021-09-10 14:17:50|12498.5|12486.5|12495|12483|12498.5|12486.5|12493.5|12481.5|5
1631283480000|2021-09-10 14:18:00|12494|12482|12495|12483|12496|12484|12494|12482|4
1631283490000|2021-09-10 14:18:10|||||||||5
1631283500000|2021-09-10 14:18:20|12494|12482|12492|12480|12494|12482|12487|12475|22
1631283510000|2021-09-10 14:18:30|12493.7|12481.7|12494.5|12482.5|12496|12484|12493.7|12481.7|4
1631283520000|2021-09-10 14:18:40|12495.5|12483.5|12496.5|12484.5|12496.5|12484.5|12495.3|12483.3|1
1631283530000|2021-09-10 14:18:50|12495.5|12483.5|12489|12477|12495.5|12483.5|12488|12476|3
1631283540000|2021-09-10 14:19:00|12490.3|12478.3|12491.5|12479.5|12491.5|12479.5|12490.3|12478.3|7
1631283550000|2021-09-10 14:19:10|12493|12481|12495.3|12483.3|12495.3|12483.3|12493|12481|2
1631283560000|2021-09-10 14:19:20|12496.5|12484.5|12495.5|12483.5|12496.5|12484.5|12492.8|12480.8|5
1631283570000|2021-09-10 14:19:30|12496.5|12484.5|12496.8|12484.8|12497.8|12485.8|12494.3|12482.3|4
1631283580000|2021-09-10 14:19:40|12497|12485|12494.8|12482.8|12497.3|12485.3|12494.5|12482.5|3
1631283590000|2021-09-10 14:19:50|12494.5|12482.5|12493.5|12481.5|12495|12483|12493.5|12481.5|1
1631283600000|2021-09-10 14:20:00|12493.3|12481.3|12495|12483|12495|12483|12491|12479|17
1631283610000|2021-09-10 14:20:10|||||||||10
1631283620000|2021-09-10 14:20:20|12491.3|12479.3|12492.5|12480.5|12492.5|12480.5|12491.3|12479.3|1
1631283630000|2021-09-10 14:20:30|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.3|12481.3|8
1631283640000|2021-09-10 14:20:40|12492.3|12480.3|12492|12480|12492.3|12480.3|12492|12480|3
1631283660000|2021-09-10 14:21:00|12491|12479|12491|12479|12491|12479|12486.3|12474.3|12
1631283670000|2021-09-10 14:21:10|12492|12480|12493.5|12481.5|12495|12483|12492|12480|6
1631283690000|2021-09-10 14:21:30|12495|12483|12494.8|12482.8|12495|12483|12494.8|12482.8|2
1631283700000|2021-09-10 14:21:40|12496.3|12484.3|12494.8|12482.8|12496.3|12484.3|12493.5|12481.5|6
1631283710000|2021-09-10 14:21:50|12496.3|12484.3|12496.3|12484.3|12496.3|12484.3|12496.3|12484.3|4
1631283720000|2021-09-10 14:22:00|12497.3|12485.3|12494.3|12482.3|12497.3|12485.3|12493|12481|23
1631283730000|2021-09-10 14:22:10|12495.3|12483.3|12496.3|12484.3|12496.8|12484.8|12495.3|12483.3|6
1631283740000|2021-09-10 14:22:20|12491.8|12479.8|12493.8|12481.8|12493.8|12481.8|12491.8|12479.8|5
1631283750000|2021-09-10 14:22:30|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|4
1631283760000|2021-09-10 14:22:40|12491.3|12479.3|12491.3|12479.3|12491.3|12479.3|12490.3|12478.3|0
1631283770000|2021-09-10 14:22:50|12490|12478|12487.5|12475.5|12490|12478|12487|12475|5
1631283780000|2021-09-10 14:23:00|12485.3|12473.3|12484.8|12472.8|12486|12474|12483.8|12471.8|27
1631283790000|2021-09-10 14:23:10|12485|12473|12488.5|12476.5|12490|12478|12483.8|12471.8|12
1631283800000|2021-09-10 14:23:20|12490|12478|12490.8|12478.8|12492.3|12480.3|12488.8|12476.8|5
1631283810000|2021-09-10 14:23:30|12491|12479|12493.8|12481.8|12493.8|12481.8|12490|12478|3
1631283820000|2021-09-10 14:23:40|12494|12482|12493.5|12481.5|12495|12483|12492.5|12480.5|0
1631283830000|2021-09-10 14:23:50|12492.5|12480.5|12490|12478|12492.5|12480.5|12490|12478|2
1631283840000|2021-09-10 14:24:00|12488.8|12476.8|12491.3|12479.3|12491.3|12479.3|12488.5|12476.5|6
1631283850000|2021-09-10 14:24:10|12492.5|12480.5|12493.3|12481.3|12493.5|12481.5|12491.3|12479.3|4
1631283860000|2021-09-10 14:24:20|12493.5|12481.5|12489.5|12477.5|12493.5|12481.5|12489.5|12477.5|3
1631283870000|2021-09-10 14:24:30|12488.3|12476.3|12490.5|12478.5|12490.5|12478.5|12487|12475|12
1631283880000|2021-09-10 14:24:40|12488.3|12476.3|12488|12476|12488.3|12476.3|12488|12476|0
1631283890000|2021-09-10 14:24:50|12488.3|12476.3|12490.5|12478.5|12490.5|12478.5|12488.3|12476.3|1
1631283900000|2021-09-10 14:25:00|12488.3|12476.3|12484|12472|12489.3|12477.3|12484|12472|12
1631283910000|2021-09-10 14:25:10|12481.5|12469.5|12484.5|12472.5|12485.8|12473.8|12481.5|12469.5|5
1631283920000|2021-09-10 14:25:20|12484|12472|12492.8|12480.8|12492.8|12480.8|12484|12472|3
1631283930000|2021-09-10 14:25:30|12493|12481|12494|12482|12494|12482|12493|12481|2
1631283940000|2021-09-10 14:25:40|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|3
1631283950000|2021-09-10 14:25:50|||||||||1
1631283960000|2021-09-10 14:26:00|12493|12481|12490.5|12478.5|12493|12481|12490.3|12478.3|4
1631283970000|2021-09-10 14:26:10|12490.3|12478.3|12490.3|12478.3|12491.6|12479.6|12490.3|12478.3|3
1631283980000|2021-09-10 14:26:20|12489.3|12477.3|12489.1|12477.1|12489.3|12477.3|12489.1|12477.1|19
1631283990000|2021-09-10 14:26:30|12487.8|12475.8|12485.3|12473.3|12487.8|12475.8|12484.1|12472.1|12
1631284000000|2021-09-10 14:26:40|||||||||11
1631284010000|2021-09-10 14:26:50|12484.5|12472.5|12484.1|12472.1|12485.6|12473.6|12484.1|12472.1|13
1631284020000|2021-09-10 14:27:00|12483.1|12471.1|12482.3|12470.3|12483.5|12471.5|12482.1|12470.1|2
1631284030000|2021-09-10 14:27:10|12484.6|12472.6|12486|12474|12486|12474|12484.6|12472.6|5
1631284040000|2021-09-10 14:27:20|12488.3|12476.3|12483.5|12471.5|12488.3|12476.3|12483.5|12471.5|19
1631284050000|2021-09-10 14:27:30|12483.6|12471.6|12483.3|12471.3|12483.6|12471.6|12482.1|12470.1|1
1631284060000|2021-09-10 14:27:40|12482.3|12470.3|12482.1|12470.1|12482.3|12470.3|12482.1|12470.1|1
1631284070000|2021-09-10 14:27:50|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|17
1631284080000|2021-09-10 14:28:00|12484.3|12472.3|12482.1|12470.1|12484.6|12472.6|12480.6|12468.6|2
1631284090000|2021-09-10 14:28:10|12481.1|12469.1|12481.1|12469.1|12481.1|12469.1|12481.1|12469.1|0
1631284100000|2021-09-10 14:28:20|||||||||1
1631284110000|2021-09-10 14:28:30|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|12480.8|12468.8|3
1631284120000|2021-09-10 14:28:40|12482.1|12470.1|12480.8|12468.8|12482.1|12470.1|12480.8|12468.8|2
1631284130000|2021-09-10 14:28:50|12482.1|12470.1|12485.3|12473.3|12485.3|12473.3|12480.8|12468.8|4
1631284140000|2021-09-10 14:29:00|12482.3|12470.3|12485.6|12473.6|12485.6|12473.6|12482.1|12470.1|10
1631284150000|2021-09-10 14:29:10|12485.3|12473.3|12483.1|12471.1|12485.6|12473.6|12482.1|12470.1|2
1631284160000|2021-09-10 14:29:20|12482.1|12470.1|12481.1|12469.1|12482.1|12470.1|12481.1|12469.1|3
1631284170000|2021-09-10 14:29:30|12480.8|12468.8|12481.1|12469.1|12481.1|12469.1|12480.8|12468.8|5
1631284180000|2021-09-10 14:29:40|12483.6|12471.6|12481.1|12469.1|12483.6|12471.6|12481.1|12469.1|3
1631284190000|2021-09-10 14:29:50|12482.1|12470.1|12481.3|12469.3|12482.1|12470.1|12481.3|12469.3|9
1631284200000|2021-09-10 14:30:00|12480.3|12468.3|12480.1|12468.1|12481.1|12469.1|12478.8|12466.8|19
1631284210000|2021-09-10 14:30:10|12479.8|12467.8|12479.8|12467.8|12480.8|12468.8|12479.8|12467.8|5
1631284220000|2021-09-10 14:30:20|12479.6|12467.6|12478.6|12466.6|12479.6|12467.6|12478.6|12466.6|5
1631284230000|2021-09-10 14:30:30|||||||||4
1631284240000|2021-09-10 14:30:40|12477.1|12465.1|12474.6|12462.6|12477.1|12465.1|12474.6|12462.6|11
1631284250000|2021-09-10 14:30:50|||||||||3
1631284260000|2021-09-10 14:31:00|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|5
1631284270000|2021-09-10 14:31:10|12474.6|12462.6|12474.6|12462.6|12474.6|12462.6|12474.6|12462.6|4
1631284280000|2021-09-10 14:31:20|12471.1|12459.1|12476.8|12464.8|12476.8|12464.8|12471.1|12459.1|29
1631284290000|2021-09-10 14:31:30|12476.6|12464.6|12480.1|12468.1|12481.3|12469.3|12476.6|12464.6|7
1631284300000|2021-09-10 14:31:40|12479.1|12467.1|12485.1|12473.1|12485.1|12473.1|12479.1|12467.1|8
1631284310000|2021-09-10 14:31:50|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12485.1|12473.1|1
1631284320000|2021-09-10 14:32:00|12483.6|12471.6|12481.3|12469.3|12483.6|12471.6|12481.3|12469.3|10
1631284330000|2021-09-10 14:32:10|12480.3|12468.3|12480.1|12468.1|12481.3|12469.3|12479.8|12467.8|2
1631284340000|2021-09-10 14:32:20|12479.8|12467.8|12481.1|12469.1|12481.3|12469.3|12479.8|12467.8|8
1631284350000|2021-09-10 14:32:30|||||||||1
1631284360000|2021-09-10 14:32:40|12478.6|12466.6|12477.3|12465.3|12478.6|12466.6|12476.3|12464.3|7
1631284370000|2021-09-10 14:32:50|12475.1|12463.1|12475.1|12463.1|12476.1|12464.1|12475.1|12463.1|0
1631284380000|2021-09-10 14:33:00|12474.8|12462.8|12476.3|12464.3|12476.3|12464.3|12474.8|12462.8|4
1631284390000|2021-09-10 14:33:10|12477.6|12465.6|12479.8|12467.8|12481.1|12469.1|12477.6|12465.6|5
1631284400000|2021-09-10 14:33:20|||||||||1
1631284410000|2021-09-10 14:33:30|12478.6|12466.6|12487.3|12475.3|12487.3|12475.3|12478.6|12466.6|8
1631284420000|2021-09-10 14:33:40|12488.6|12476.6|12491.1|12479.1|12492.3|12480.3|12488.6|12476.6|5
1631284430000|2021-09-10 14:33:50|12494.1|12482.1|12498.6|12486.6|12498.6|12486.6|12494.1|12482.1|8
1631284440000|2021-09-10 14:34:00|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|12497.6|12485.6|7
1631284450000|2021-09-10 14:34:10|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12
1631284460000|2021-09-10 14:34:20|12497.6|12485.6|12497.6|12485.6|12498.6|12486.6|12497.6|12485.6|6
1631284480000|2021-09-10 14:34:40|12497.8|12485.8|12503.6|12491.6|12503.6|12491.6|12497.8|12485.8|4
1631284490000|2021-09-10 14:34:50|12502.6|12490.6|12503.6|12491.6|12506.1|12494.1|12502.6|12490.6|7
1631284500000|2021-09-10 14:35:00|12504.9|12492.9|12507.1|12495.1|12510.1|12498.1|12504.1|12492.1|15
1631284510000|2021-09-10 14:35:10|12507.6|12495.6|12512.6|12500.6|12512.6|12500.6|12506.1|12494.1|9
1631284520000|2021-09-10 14:35:20|12513.6|12501.6|12510.1|12498.1|12513.6|12501.6|12509.1|12497.1|9
1631284530000|2021-09-10 14:35:30|12509.9|12497.9|12507.6|12495.6|12509.9|12497.9|12507.6|12495.6|14
1631284540000|2021-09-10 14:35:40|12508.9|12496.9|12511.4|12499.4|12511.4|12499.4|12507.9|12495.9|10
1631284550000|2021-09-10 14:35:50|12510.4|12498.4|12510.1|12498.1|12511.4|12499.4|12510.1|12498.1|16
1631284560000|2021-09-10 14:36:00|12509.1|12497.1|12506.6|12494.6|12509.1|12497.1|12506.6|12494.6|10
1631284570000|2021-09-10 14:36:10|12504.1|12492.1|12508.9|12496.9|12508.9|12496.9|12504.1|12492.1|26
1631284580000|2021-09-10 14:36:20|12509.4|12497.4|12515.1|12503.1|12515.1|12503.1|12508.4|12496.4|10
1631284590000|2021-09-10 14:36:30|12513.9|12501.9|12506.1|12494.1|12513.9|12501.9|12506.1|12494.1|16
1631284600000|2021-09-10 14:36:40|12504.1|12492.1|12502.6|12490.6|12504.1|12492.1|12501.1|12489.1|8
1631284610000|2021-09-10 14:36:50|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12501.6|12489.6|11
1631284620000|2021-09-10 14:37:00|12503.9|12491.9|12501.9|12489.9|12506.4|12494.4|12498.9|12486.9|45
1631284630000|2021-09-10 14:37:10|12504.4|12492.4|12503.4|12491.4|12505.6|12493.6|12502.1|12490.1|10
1631284640000|2021-09-10 14:37:20|12503.1|12491.1|12503.1|12491.1|12503.4|12491.4|12503.1|12491.1|1
1631284650000|2021-09-10 14:37:30|12501.9|12489.9|12500.6|12488.6|12503.1|12491.1|12499.6|12487.6|14
1631284660000|2021-09-10 14:37:40|12502.1|12490.1|12500.9|12488.9|12502.1|12490.1|12500.6|12488.6|6
1631284670000|2021-09-10 14:37:50|12504.4|12492.4|12505.4|12493.4|12505.6|12493.6|12503.1|12491.1|5
1631284680000|2021-09-10 14:38:00|12504.4|12492.4|12502.1|12490.1|12504.4|12492.4|12502.1|12490.1|4
1631284690000|2021-09-10 14:38:10|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|1
1631284700000|2021-09-10 14:38:20|||||||||1
1631284710000|2021-09-10 14:38:30|||||||||6
1631284720000|2021-09-10 14:38:40|12501.9|12489.9|12503.4|12491.4|12504.4|12492.4|12500.6|12488.6|18
1631284730000|2021-09-10 14:38:50|12504.4|12492.4|12504.6|12492.6|12508.1|12496.1|12504.4|12492.4|6
1631284740000|2021-09-10 14:39:00|12504.9|12492.9|12505.1|12493.1|12506.4|12494.4|12504.9|12492.9|35
1631284750000|2021-09-10 14:39:10|12502.6|12490.6|12502.4|12490.4|12502.6|12490.6|12500.1|12488.1|2
1631284760000|2021-09-10 14:39:20|12503.6|12491.6|12504.6|12492.6|12505.1|12493.1|12503.6|12491.6|4
1631284770000|2021-09-10 14:39:30|12502.6|12490.6|12502.6|12490.6|12503.6|12491.6|12502.4|12490.4|8
1631284780000|2021-09-10 14:39:40|12503.6|12491.6|12502.4|12490.4|12503.6|12491.6|12502.4|12490.4|6
1631284790000|2021-09-10 14:39:50|||||||||2
1631284800000|2021-09-10 14:40:00|12502.1|12490.1|12502.1|12490.1|12502.1|12490.1|12502.1|12490.1|4
1631284810000|2021-09-10 14:40:10|12500.9|12488.9|12501.4|12489.4|12502.4|12490.4|12500.9|12488.9|3
1631284820000|2021-09-10 14:40:20|12502.4|12490.4|12503.4|12491.4|12503.4|12491.4|12502.4|12490.4|3
1631284830000|2021-09-10 14:40:30|12502.1|12490.1|12503.6|12491.6|12503.6|12491.6|12502.1|12490.1|5
1631284840000|2021-09-10 14:40:40|12503.9|12491.9|12512.6|12500.6|12512.6|12500.6|12503.9|12491.9|18
1631284850000|2021-09-10 14:40:50|12513.6|12501.6|12515.9|12503.9|12515.9|12503.9|12513.6|12501.6|4
1631284860000|2021-09-10 14:41:00|12514.9|12502.9|12517.6|12505.6|12517.6|12505.6|12514.9|12502.9|28
1631284870000|2021-09-10 14:41:10|12517.1|12505.1|12510.1|12498.1|12517.4|12505.4|12510.1|12498.1|6
1631284880000|2021-09-10 14:41:20|12508.9|12496.9|12506.4|12494.4|12508.9|12496.9|12503.9|12491.9|9
1631284890000|2021-09-10 14:41:30|12507.4|12495.4|12506.4|12494.4|12507.4|12495.4|12506.4|12494.4|3
1631284900000|2021-09-10 14:41:40|12506.1|12494.1|12506.4|12494.4|12506.4|12494.4|12506.1|12494.1|0
1631284910000|2021-09-10 14:41:50|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|0
1631284920000|2021-09-10 14:42:00|12505.9|12493.9|12502.4|12490.4|12505.9|12493.9|12502.4|12490.4|2
1631284930000|2021-09-10 14:42:10|12502.1|12490.1|12503.4|12491.4|12506.1|12494.1|12502.1|12490.1|5
1631284940000|2021-09-10 14:42:20|12501.1|12489.1|12503.4|12491.4|12503.4|12491.4|12501.1|12489.1|3
1631284950000|2021-09-10 14:42:30|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|0
1631284960000|2021-09-10 14:42:40|12499.9|12487.9|12502.4|12490.4|12502.4|12490.4|12499.6|12487.6|8
1631284970000|2021-09-10 14:42:50|12503.4|12491.4|12502.4|12490.4|12503.4|12491.4|12499.6|12487.6|5
1631284980000|2021-09-10 14:43:00|||||||||10
1631284990000|2021-09-10 14:43:10|12502.1|12490.1|12501.1|12489.1|12502.1|12490.1|12501.1|12489.1|2
1631285000000|2021-09-10 14:43:20|12499.6|12487.6|12497.4|12485.4|12499.6|12487.6|12497.4|12485.4|3
1631285010000|2021-09-10 14:43:30|12497.1|12485.1|12500.9|12488.9|12501.1|12489.1|12497.1|12485.1|5
1631285020000|2021-09-10 14:43:40|||||||||3
1631285030000|2021-09-10 14:43:50|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12501.1|12489.1|5
1631285040000|2021-09-10 14:44:00|12500.4|12488.4|12501.1|12489.1|12501.4|12489.4|12500.1|12488.1|2
1631285050000|2021-09-10 14:44:10|||||||||2
1631285060000|2021-09-10 14:44:20|||||||||1
1631285070000|2021-09-10 14:44:30|12499.6|12487.6|12496.1|12484.1|12499.6|12487.6|12496.1|12484.1|3
1631285090000|2021-09-10 14:44:50|12495.1|12483.1|12491.4|12479.4|12495.1|12483.1|12491.4|12479.4|49
1631285100000|2021-09-10 14:45:00|12490.4|12478.4|12488.4|12476.4|12490.4|12478.4|12488.1|12476.1|5
1631285110000|2021-09-10 14:45:10|12488.1|12476.1|12487.4|12475.4|12488.4|12476.4|12486.9|12474.9|16
1631285120000|2021-09-10 14:45:20|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|2
1631285130000|2021-09-10 14:45:30|12488.1|12476.1|12488.6|12476.6|12488.6|12476.6|12485.9|12473.9|11
1631285140000|2021-09-10 14:45:40|12488.4|12476.4|12494.1|12482.1|12494.1|12482.1|12488.4|12476.4|20
1631285150000|2021-09-10 14:45:50|12495.6|12483.6|12493.1|12481.1|12495.6|12483.6|12493.1|12481.1|3
1631285160000|2021-09-10 14:46:00|12494.1|12482.1|12491.6|12479.6|12495.6|12483.6|12491.6|12479.6|5
1631285170000|2021-09-10 14:46:10|12493.1|12481.1|12492.1|12480.1|12494.4|12482.4|12492.1|12480.1|8
1631285180000|2021-09-10 14:46:20|12491.1|12479.1|12492.4|12480.4|12493.4|12481.4|12490.9|12478.9|3
1631285190000|2021-09-10 14:46:30|12492.1|12480.1|12491.1|12479.1|12492.1|12480.1|12491.1|12479.1|0
1631285200000|2021-09-10 14:46:40|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|5
1631285220000|2021-09-10 14:47:00|12485.4|12473.4|12485.1|12473.1|12485.4|12473.4|12485.1|12473.1|30
1631285230000|2021-09-10 14:47:10|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|3
1631285240000|2021-09-10 14:47:20|12490.4|12478.4|12491.9|12479.9|12491.9|12479.9|12490.4|12478.4|45
1631285250000|2021-09-10 14:47:30|12490.9|12478.9|12491.9|12479.9|12491.9|12479.9|12490.6|12478.6|25
1631285260000|2021-09-10 14:47:40|12492.1|12480.1|12491.9|12479.9|12492.1|12480.1|12491.9|12479.9|2
1631285270000|2021-09-10 14:47:50|12494.4|12482.4|12493.2|12481.2|12495.6|12483.6|12493.1|12481.1|1
1631285280000|2021-09-10 14:48:00|12494.4|12482.4|12496.1|12484.1|12496.1|12484.1|12494.4|12482.4|2
1631285290000|2021-09-10 14:48:10|12499.6|12487.6|12501.9|12489.9|12501.9|12489.9|12499.6|12487.6|6
1631285300000|2021-09-10 14:48:20|12499.9|12487.9|12496.9|12484.9|12500.9|12488.9|12494.6|12482.6|8
1631285310000|2021-09-10 14:48:30|12494.7|12482.7|12494.4|12482.4|12494.7|12482.7|12493.4|12481.4|2
1631285320000|2021-09-10 14:48:40|12494.7|12482.7|12494.4|12482.4|12494.7|12482.7|12494.4|12482.4|2
1631285330000|2021-09-10 14:48:50|||||||||3
1631285340000|2021-09-10 14:49:00|12495.4|12483.4|12499.4|12487.4|12499.7|12487.7|12495.4|12483.4|3
1631285350000|2021-09-10 14:49:10|12501.2|12489.2|12504.4|12492.4|12505.9|12493.9|12501.2|12489.2|9
1631285360000|2021-09-10 14:49:20|12501.2|12489.2|12500.9|12488.9|12501.2|12489.2|12499.7|12487.7|10
1631285370000|2021-09-10 14:49:30|12500.7|12488.7|12500.9|12488.9|12502.4|12490.4|12500.7|12488.7|6
1631285380000|2021-09-10 14:49:40|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|1
1631285390000|2021-09-10 14:49:50|12499.7|12487.7|12494.7|12482.7|12499.7|12487.7|12494.7|12482.7|7
1631285400000|2021-09-10 14:50:00|12497.2|12485.2|12498.4|12486.4|12498.4|12486.4|12495.9|12483.9|8
1631285410000|2021-09-10 14:50:10|12498.2|12486.2|12498.7|12486.7|12498.7|12486.7|12497.2|12485.2|4
1631285420000|2021-09-10 14:50:20|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|2
1631285430000|2021-09-10 14:50:30|12500.9|12488.9|12503.4|12491.4|12503.7|12491.7|12499.9|12487.9|5
1631285440000|2021-09-10 14:50:40|12505.4|12493.4|12505.9|12493.9|12505.9|12493.9|12505.4|12493.4|1
1631285450000|2021-09-10 14:50:50|12505.7|12493.7|12508.4|12496.4|12509.4|12497.4|12505.7|12493.7|2
1631285460000|2021-09-10 14:51:00|12508.2|12496.2|12507.2|12495.2|12508.2|12496.2|12506.2|12494.2|8
1631285470000|2021-09-10 14:51:10|12508.4|12496.4|12509.7|12497.7|12509.7|12497.7|12507.4|12495.4|0
1631285480000|2021-09-10 14:51:20|12509.9|12497.9|12508.4|12496.4|12509.9|12497.9|12508.2|12496.2|1
1631285490000|2021-09-10 14:51:30|12509.4|12497.4|12503.7|12491.7|12509.4|12497.4|12501.7|12489.7|16
1631285500000|2021-09-10 14:51:40|12502.4|12490.4|12499.9|12487.9|12502.4|12490.4|12499.9|12487.9|3
1631285510000|2021-09-10 14:51:50|12494.7|12482.7|12494.4|12482.4|12494.7|12482.7|12491.7|12479.7|32
1631285520000|2021-09-10 14:52:00|12495.4|12483.4|12493.9|12481.9|12496.4|12484.4|12491.7|12479.7|29
1631285530000|2021-09-10 14:52:10|12492.7|12480.7|12492.9|12480.9|12496.4|12484.4|12491.7|12479.7|5
1631285540000|2021-09-10 14:52:20|12493.9|12481.9|12495.4|12483.4|12495.4|12483.4|12493.9|12481.9|7
1631285560000|2021-09-10 14:52:40|12492.9|12480.9|12492.7|12480.7|12492.9|12480.9|12492.7|12480.7|31
1631285570000|2021-09-10 14:52:50|12494.7|12482.7|12493.9|12481.9|12495.2|12483.2|12491.7|12479.7|30
1631285580000|2021-09-10 14:53:00|12493.7|12481.7|12492.9|12480.9|12493.7|12481.7|12492.7|12480.7|12
1631285590000|2021-09-10 14:53:10|12492.7|12480.7|12491.7|12479.7|12492.7|12480.7|12491.7|12479.7|11
1631285600000|2021-09-10 14:53:20|12494.2|12482.2|12493.9|12481.9|12494.2|12482.2|12493.9|12481.9|10
1631285610000|2021-09-10 14:53:30|12494.9|12482.9|12492.7|12480.7|12495.2|12483.2|12491.7|12479.7|4
1631285620000|2021-09-10 14:53:40|12494.9|12482.9|12497.4|12485.4|12497.4|12485.4|12493.9|12481.9|6
1631285630000|2021-09-10 14:53:50|12496.4|12484.4|12497.4|12485.4|12497.4|12485.4|12496.4|12484.4|1
1631285640000|2021-09-10 14:54:00|||||||||10
1631285650000|2021-09-10 14:54:10|||||||||4
1631285670000|2021-09-10 14:54:30|||||||||1
1631285680000|2021-09-10 14:54:40|||||||||3
1631285690000|2021-09-10 14:54:50|12497.2|12485.2|12502.9|12490.9|12506.4|12494.4|12497.2|12485.2|12
1631285700000|2021-09-10 14:55:00|12501.7|12489.7|12497.7|12485.7|12501.7|12489.7|12496.9|12484.9|18
1631285710000|2021-09-10 14:55:10|12497.9|12485.9|12490.7|12478.7|12499.9|12487.9|12490.7|12478.7|50
1631285720000|2021-09-10 14:55:20|12490.2|12478.2|12490.4|12478.4|12491.7|12479.7|12490.2|12478.2|7
1631285730000|2021-09-10 14:55:30|12490.2|12478.2|12494.4|12482.4|12494.4|12482.4|12490.2|12478.2|7
1631285740000|2021-09-10 14:55:40|12495.4|12483.4|12495.7|12483.7|12496.7|12484.7|12495.4|12483.4|4
1631285750000|2021-09-10 14:55:50|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|12490.7|12478.7|7
1631285760000|2021-09-10 14:56:00|12491.7|12479.7|12490.4|12478.4|12492.7|12480.7|12490.4|12478.4|1
1631285770000|2021-09-10 14:56:10|12490.2|12478.2|12491.2|12479.2|12491.2|12479.2|12490.2|12478.2|1
1631285780000|2021-09-10 14:56:20|12491.5|12479.5|12491.7|12479.7|12491.9|12479.9|12491.5|12479.5|2
1631285790000|2021-09-10 14:56:30|12491.5|12479.5|12496.7|12484.7|12500.7|12488.7|12491.5|12479.5|45
1631285800000|2021-09-10 14:56:40|12496.5|12484.5|12496.5|12484.5|12498.7|12486.7|12496.5|12484.5|17
1631285810000|2021-09-10 14:56:50|12496.2|12484.2|12497.5|12485.5|12497.5|12485.5|12496.2|12484.2|0
1631285820000|2021-09-10 14:57:00|12496.5|12484.5|12492.5|12480.5|12496.5|12484.5|12491.5|12479.5|75
1631285830000|2021-09-10 14:57:10|12491.5|12479.5|12493.5|12481.5|12493.7|12481.7|12491.2|12479.2|36
1631285840000|2021-09-10 14:57:20|12493.2|12481.2|12492.2|12480.2|12493.2|12481.2|12492.2|12480.2|1
1631285850000|2021-09-10 14:57:30|12488.5|12476.5|12489.7|12477.7|12489.7|12477.7|12488.5|12476.5|28
1631285860000|2021-09-10 14:57:40|12491|12479|12491|12479|12491|12479|12491|12479|1
1631285870000|2021-09-10 14:57:50|12490.7|12478.7|12495.2|12483.2|12496.7|12484.7|12490.7|12478.7|39
1631285880000|2021-09-10 14:58:00|12495.7|12483.7|12495.2|12483.2|12495.7|12483.7|12495.2|12483.2|8
1631285890000|2021-09-10 14:58:10|||||||||2
1631285900000|2021-09-10 14:58:20|12495.7|12483.7|12496.7|12484.7|12497.7|12485.7|12495.7|12483.7|8
1631285910000|2021-09-10 14:58:30|12495.7|12483.7|12495.7|12483.7|12496.7|12484.7|12495.7|12483.7|6
1631285930000|2021-09-10 14:58:50|12497|12485|12495.7|12483.7|12497|12485|12495.7|12483.7|4
1631285940000|2021-09-10 14:59:00|12496|12484|12497|12485|12497|12485|12496|12484|1
1631285950000|2021-09-10 14:59:10|12496.7|12484.7|12503.7|12491.7|12503.7|12491.7|12496.7|12484.7|11
1631285960000|2021-09-10 14:59:20|12502.7|12490.7|12502.7|12490.7|12504.8|12492.8|12502.7|12490.7|19
1631285970000|2021-09-10 14:59:30|12503.7|12491.7|12503|12491|12503.7|12491.7|12502.7|12490.7|1
1631285980000|2021-09-10 14:59:40|12504|12492|12506.5|12494.5|12506.5|12494.5|12504|12492|0
1631285990000|2021-09-10 14:59:50|12505.2|12493.2|12507.7|12495.7|12507.7|12495.7|12505.2|12493.2|4
1631286000000|2021-09-10 15:00:00|12505.2|12493.2|12508|12496|12510.7|12498.7|12505.2|12493.2|10
1631286010000|2021-09-10 15:00:10|12507.8|12495.8|12508|12496|12508|12496|12507.8|12495.8|0
1631286020000|2021-09-10 15:00:20|12507.8|12495.8|12509|12497|12509.2|12497.2|12507.8|12495.8|6
1631286030000|2021-09-10 15:00:30|12507.8|12495.8|12508|12496|12509|12497|12507.8|12495.8|6
1631286040000|2021-09-10 15:00:40|12509|12497|12509|12497|12510.3|12498.3|12509|12497|4
1631286050000|2021-09-10 15:00:50|12505.7|12493.7|12504.5|12492.5|12505.7|12493.7|12504.5|12492.5|5
1631286060000|2021-09-10 15:01:00|12505.7|12493.7|12502.2|12490.2|12505.7|12493.7|12502.2|12490.2|30
1631286070000|2021-09-10 15:01:10|12504.5|12492.5|12499.5|12487.5|12504.5|12492.5|12498.5|12486.5|2
1631286080000|2021-09-10 15:01:20|||||||||1
1631286090000|2021-09-10 15:01:30|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|0
1631286100000|2021-09-10 15:01:40|12498.5|12486.5|12499.5|12487.5|12499.5|12487.5|12498.5|12486.5|2
1631286110000|2021-09-10 15:01:50|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|12498.3|12486.3|1
1631286120000|2021-09-10 15:02:00|12496.8|12484.8|12495.3|12483.3|12496.8|12484.8|12495.3|12483.3|22
1631286130000|2021-09-10 15:02:10|12497.8|12485.8|12497.8|12485.8|12499|12487|12496.5|12484.5|5
1631286140000|2021-09-10 15:02:20|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|5
1631286150000|2021-09-10 15:02:30|12495.5|12483.5|12496.5|12484.5|12496.5|12484.5|12495.5|12483.5|2
1631286160000|2021-09-10 15:02:40|12495.5|12483.5|12497.5|12485.5|12497.5|12485.5|12495|12483|46
1631286170000|2021-09-10 15:02:50|12498.8|12486.8|12498.5|12486.5|12500|12488|12498.5|12486.5|2
1631286180000|2021-09-10 15:03:00|||||||||2
1631286190000|2021-09-10 15:03:10|12497.3|12485.3|12494.8|12482.8|12497.3|12485.3|12494.8|12482.8|2
1631286200000|2021-09-10 15:03:20|12497.3|12485.3|12494.8|12482.8|12497.5|12485.5|12494.8|12482.8|5
1631286210000|2021-09-10 15:03:30|12496|12484|12496|12484|12496|12484|12496|12484|4
1631286220000|2021-09-10 15:03:40|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|0
1631286230000|2021-09-10 15:03:50|||||||||3
1631286240000|2021-09-10 15:04:00|||||||||1
1631286250000|2021-09-10 15:04:10|||||||||4
1631286260000|2021-09-10 15:04:20|12497|12485|12494.8|12482.8|12497.3|12485.3|12494.8|12482.8|21
1631286280000|2021-09-10 15:04:40|||||||||4
1631286290000|2021-09-10 15:04:50|||||||||2
1631286300000|2021-09-10 15:05:00|12496|12484|12494.8|12482.8|12496|12484|12494.8|12482.8|4
1631286310000|2021-09-10 15:05:10|||||||||2
1631286320000|2021-09-10 15:05:20|||||||||1
1631286340000|2021-09-10 15:05:40|||||||||10
1631286350000|2021-09-10 15:05:50|12495|12483|12495.3|12483.3|12495.3|12483.3|12495|12483|43
1631286360000|2021-09-10 15:06:00|12496.5|12484.5|12502.3|12490.3|12505|12493|12496.5|12484.5|13
1631286370000|2021-09-10 15:06:10|12503.5|12491.5|12504.8|12492.8|12504.8|12492.8|12503.5|12491.5|1
1631286380000|2021-09-10 15:06:20|||||||||2
1631286390000|2021-09-10 15:06:30|||||||||2
1631286400000|2021-09-10 15:06:40|12502.3|12490.3|12499.8|12487.8|12502.3|12490.3|12499.8|12487.8|2
1631286410000|2021-09-10 15:06:50|||||||||27
1631286420000|2021-09-10 15:07:00|12502.3|12490.3|12499.8|12487.8|12502.3|12490.3|12499.8|12487.8|1
1631286430000|2021-09-10 15:07:10|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|5
1631286440000|2021-09-10 15:07:20|12503.3|12491.3|12504.5|12492.5|12504.8|12492.8|12503.3|12491.3|8
1631286450000|2021-09-10 15:07:30|12502.3|12490.3|12500.6|12488.6|12502.3|12490.3|12500.6|12488.6|31
1631286460000|2021-09-10 15:07:40|12500.8|12488.8|12500.8|12488.8|12502|12490|12500.8|12488.8|1
1631286470000|2021-09-10 15:07:50|12499.5|12487.5|12500.6|12488.6|12500.6|12488.6|12499.5|12487.5|3
1631286480000|2021-09-10 15:08:00|12497.3|12485.3|12496.3|12484.3|12497.3|12485.3|12496|12484|13
1631286490000|2021-09-10 15:08:10|12497.3|12485.3|12496.3|12484.3|12497.3|12485.3|12496.3|12484.3|1
1631286500000|2021-09-10 15:08:20|12497.5|12485.5|12498.8|12486.8|12499|12487|12497.5|12485.5|7
1631286510000|2021-09-10 15:08:30|12500|12488|12503.8|12491.8|12503.8|12491.8|12500|12488|3
1631286530000|2021-09-10 15:08:50|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|2
1631286540000|2021-09-10 15:09:00|12502.5|12490.5|12503.8|12491.8|12503.8|12491.8|12502.5|12490.5|1
1631286550000|2021-09-10 15:09:10|12504|12492|12507.8|12495.8|12509|12497|12504|12492|12
1631286560000|2021-09-10 15:09:20|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|12507.6|12495.6|2
1631286570000|2021-09-10 15:09:30|12510.1|12498.1|12510.1|12498.1|12510.1|12498.1|12510.1|12498.1|6
1631286580000|2021-09-10 15:09:40|12515.3|12503.3|12516.8|12504.8|12516.8|12504.8|12514.1|12502.1|21
1631286590000|2021-09-10 15:09:50|12517.8|12505.8|12517.3|12505.3|12519.3|12507.3|12515|12503|22
1631286600000|2021-09-10 15:10:00|12518.3|12506.3|12521.8|12509.8|12521.8|12509.8|12518.3|12506.3|8
1631286610000|2021-09-10 15:10:10|12522|12510|12522|12510|12522|12510|12522|12510|31
1631286620000|2021-09-10 15:10:20|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|2
1631286630000|2021-09-10 15:10:30|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|7
1631286640000|2021-09-10 15:10:40|12521.8|12509.8|12520.8|12508.8|12521.8|12509.8|12520.8|12508.8|14
1631286650000|2021-09-10 15:10:50|12522.1|12510.1|12520.8|12508.8|12522.1|12510.1|12520.8|12508.8|1
1631286660000|2021-09-10 15:11:00|12521|12509|12522.3|12510.3|12522.3|12510.3|12521|12509|7
1631286670000|2021-09-10 15:11:10|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|7
1631286680000|2021-09-10 15:11:20|12518.8|12506.8|12515|12503|12518.8|12506.8|12514.8|12502.8|19
1631286690000|2021-09-10 15:11:30|12516.1|12504.1|12515|12503|12516.1|12504.1|12515|12503|36
1631286700000|2021-09-10 15:11:40|12514.8|12502.8|12513.8|12501.8|12514.8|12502.8|12511.3|12499.3|13
1631286710000|2021-09-10 15:11:50|12515.1|12503.1|12515.1|12503.1|12516.1|12504.1|12513.8|12501.8|3
1631286720000|2021-09-10 15:12:00|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|1
1631286730000|2021-09-10 15:12:10|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|7
1631286740000|2021-09-10 15:12:20|12512.1|12500.1|12511.1|12499.1|12512.3|12500.3|12511.1|12499.1|2
1631286750000|2021-09-10 15:12:30|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|3
1631286770000|2021-09-10 15:12:50|12513.3|12501.3|12513.3|12501.3|12513.6|12501.6|12513.3|12501.3|4
1631286780000|2021-09-10 15:13:00|12515.8|12503.8|12515.8|12503.8|12515.8|12503.8|12515.8|12503.8|1
1631286790000|2021-09-10 15:13:10|12514.6|12502.6|12515.1|12503.1|12515.1|12503.1|12513.6|12501.6|15
1631286800000|2021-09-10 15:13:20|12514.1|12502.1|12513.8|12501.8|12514.1|12502.1|12513.8|12501.8|2
1631286810000|2021-09-10 15:13:30|12515.8|12503.8|12520.8|12508.8|12520.8|12508.8|12515.8|12503.8|35
1631286820000|2021-09-10 15:13:40|12519.8|12507.8|12514.8|12502.8|12521.1|12509.1|12513.6|12501.6|11
1631286830000|2021-09-10 15:13:50|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|12513.3|12501.3|0
1631286840000|2021-09-10 15:14:00|12513.6|12501.6|12517.1|12505.1|12517.1|12505.1|12513.6|12501.6|7
1631286850000|2021-09-10 15:14:10|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|0
1631286860000|2021-09-10 15:14:20|12515.8|12503.8|12511.3|12499.3|12515.8|12503.8|12511.3|12499.3|6
1631286880000|2021-09-10 15:14:40|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|9
1631286900000|2021-09-10 15:15:00|12512.6|12500.6|12511.3|12499.3|12512.6|12500.6|12511.3|12499.3|7
1631286920000|2021-09-10 15:15:20|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|2
1631286930000|2021-09-10 15:15:30|12511.3|12499.3|12507.8|12495.8|12511.3|12499.3|12507.8|12495.8|11
1631286950000|2021-09-10 15:15:50|12507.6|12495.6|12505.3|12493.3|12507.6|12495.6|12505.1|12493.1|5
1631286960000|2021-09-10 15:16:00|12506.3|12494.3|12501.6|12489.6|12507.6|12495.6|12501.6|12489.6|7
1631286970000|2021-09-10 15:16:10|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|11
1631286980000|2021-09-10 15:16:20|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|1
1631286990000|2021-09-10 15:16:30|12502.8|12490.8|12504.1|12492.1|12504.1|12492.1|12502.8|12490.8|2
1631287000000|2021-09-10 15:16:40|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|12503.8|12491.8|0
1631287010000|2021-09-10 15:16:50|12502.8|12490.8|12497.6|12485.6|12502.8|12490.8|12496.8|12484.8|44
1631287020000|2021-09-10 15:17:00|12496.6|12484.6|12496.8|12484.8|12496.8|12484.8|12493.3|12481.3|30
1631287030000|2021-09-10 15:17:10|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|3
1631287040000|2021-09-10 15:17:20|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|18
1631287050000|2021-09-10 15:17:30|12496.8|12484.8|12494.3|12482.3|12498.1|12486.1|12494.3|12482.3|16
1631287060000|2021-09-10 15:17:40|12494.1|12482.1|12494.1|12482.1|12496.8|12484.8|12494.1|12482.1|15
1631287070000|2021-09-10 15:17:50|12497.8|12485.8|12495.3|12483.3|12497.8|12485.8|12494.1|12482.1|13
1631287080000|2021-09-10 15:18:00|12495.1|12483.1|12495.3|12483.3|12495.3|12483.3|12495.1|12483.1|3
1631287090000|2021-09-10 15:18:10|12496.3|12484.3|12495.1|12483.1|12497.8|12485.8|12495.1|12483.1|11
1631287100000|2021-09-10 15:18:20|12494.1|12482.1|12495.1|12483.1|12495.1|12483.1|12493.8|12481.8|5
1631287110000|2021-09-10 15:18:30|12497.6|12485.6|12499.6|12487.6|12500.8|12488.8|12497.6|12485.6|2
1631287120000|2021-09-10 15:18:40|12500.8|12488.8|12503.6|12491.6|12503.6|12491.6|12500.8|12488.8|13
1631287130000|2021-09-10 15:18:50|12504.6|12492.6|12505.8|12493.8|12505.8|12493.8|12504.6|12492.6|5
1631287140000|2021-09-10 15:19:00|12503.3|12491.3|12498.3|12486.3|12503.3|12491.3|12498.3|12486.3|12
1631287150000|2021-09-10 15:19:10|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|3
1631287160000|2021-09-10 15:19:20|12498.3|12486.3|12501.1|12489.1|12501.1|12489.1|12498.3|12486.3|7
1631287170000|2021-09-10 15:19:30|||||||||1
1631287180000|2021-09-10 15:19:40|12502.1|12490.1|12505.8|12493.8|12505.8|12493.8|12502.1|12490.1|18
1631287190000|2021-09-10 15:19:50|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|2
1631287200000|2021-09-10 15:20:00|12508.3|12496.3|12507.3|12495.3|12508.3|12496.3|12507.3|12495.3|5
1631287210000|2021-09-10 15:20:10|||||||||1
1631287220000|2021-09-10 15:20:20|12506.1|12494.1|12507.1|12495.1|12507.1|12495.1|12506.1|12494.1|0
1631287230000|2021-09-10 15:20:30|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12503.6|12491.6|9
1631287240000|2021-09-10 15:20:40|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|12504.6|12492.6|0
1631287250000|2021-09-10 15:20:50|12503.6|12491.6|12499.9|12487.9|12503.6|12491.6|12499.9|12487.9|3
1631287260000|2021-09-10 15:21:00|12499.6|12487.6|12499.6|12487.6|12499.6|12487.6|12499.6|12487.6|3
1631287270000|2021-09-10 15:21:10|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|1
1631287280000|2021-09-10 15:21:20|12496.4|12484.4|12499.9|12487.9|12500.9|12488.9|12496.4|12484.4|1
1631287290000|2021-09-10 15:21:30|12500.9|12488.9|12502.6|12490.6|12503.6|12491.6|12500.9|12488.9|4
1631287300000|2021-09-10 15:21:40|12501.6|12489.6|12500.1|12488.1|12501.6|12489.6|12500.1|12488.1|11
1631287310000|2021-09-10 15:21:50|12497.6|12485.6|12496.4|12484.4|12497.6|12485.6|12496.4|12484.4|4
1631287320000|2021-09-10 15:22:00|12496.6|12484.6|12491.9|12479.9|12498.9|12486.9|12491.9|12479.9|26
1631287330000|2021-09-10 15:22:10|12490.8|12478.8|12491.9|12479.9|12492.1|12480.1|12490.8|12478.8|1
1631287340000|2021-09-10 15:22:20|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|10
1631287350000|2021-09-10 15:22:30|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|0
1631287360000|2021-09-10 15:22:40|12491.9|12479.9|12489.4|12477.4|12491.9|12479.9|12489.4|12477.4|4
1631287370000|2021-09-10 15:22:50|12489.6|12477.6|12491.1|12479.1|12491.9|12479.9|12489.6|12477.6|14
1631287380000|2021-09-10 15:23:00|||||||||3
1631287390000|2021-09-10 15:23:10|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|0
1631287400000|2021-09-10 15:23:20|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.4|12477.4|68
1631287410000|2021-09-10 15:23:30|12492.1|12480.1|12492.4|12480.4|12492.4|12480.4|12492.1|12480.1|19
1631287420000|2021-09-10 15:23:40|12491.1|12479.1|12489.9|12477.9|12491.1|12479.1|12489.9|12477.9|8
1631287430000|2021-09-10 15:23:50|12490.1|12478.1|12489.9|12477.9|12490.1|12478.1|12489.9|12477.9|0
1631287440000|2021-09-10 15:24:00|||||||||1
1631287450000|2021-09-10 15:24:10|||||||||14
1631287460000|2021-09-10 15:24:20|||||||||4
1631287470000|2021-09-10 15:24:30|||||||||10
1631287490000|2021-09-10 15:24:50|12492.4|12480.4|12488.9|12476.9|12492.9|12480.9|12487.9|12475.9|8
1631287500000|2021-09-10 15:25:00|12489.9|12477.9|12487.6|12475.6|12489.9|12477.9|12487.6|12475.6|1
1631287510000|2021-09-10 15:25:10|12489.9|12477.9|12490.1|12478.1|12490.1|12478.1|12489.9|12477.9|8
1631287520000|2021-09-10 15:25:20|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1631287530000|2021-09-10 15:25:30|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|3
1631287540000|2021-09-10 15:25:40|12494.9|12482.9|12492.9|12480.9|12494.9|12482.9|12492.9|12480.9|5
1631287550000|2021-09-10 15:25:50|12495.1|12483.1|12495.1|12483.1|12495.1|12483.1|12495.1|12483.1|9
1631287560000|2021-09-10 15:26:00|12494.1|12482.1|12493.9|12481.9|12494.1|12482.1|12493.9|12481.9|6
1631287570000|2021-09-10 15:26:10|||||||||1
1631287580000|2021-09-10 15:26:20|12495.4|12483.4|12497.4|12485.4|12497.9|12485.9|12495.1|12483.1|48
1631287590000|2021-09-10 15:26:30|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|3
1631287600000|2021-09-10 15:26:40|12497.4|12485.4|12495.4|12483.4|12497.4|12485.4|12495.4|12483.4|7
1631287620000|2021-09-10 15:27:00|||||||||3
1631287630000|2021-09-10 15:27:10|||||||||2
1631287640000|2021-09-10 15:27:20|||||||||1
1631287660000|2021-09-10 15:27:40|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12490.6|12478.6|6
1631287670000|2021-09-10 15:27:50|12491.4|12479.4|12487.9|12475.9|12491.4|12479.4|12487.9|12475.9|5
1631287680000|2021-09-10 15:28:00|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|1
1631287690000|2021-09-10 15:28:10|||||||||2
1631287700000|2021-09-10 15:28:20|12487.9|12475.9|12487.4|12475.4|12487.9|12475.9|12487.4|12475.4|3
1631287710000|2021-09-10 15:28:30|||||||||1
1631287720000|2021-09-10 15:28:40|||||||||1
1631287730000|2021-09-10 15:28:50|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|3
1631287740000|2021-09-10 15:29:00|12489.9|12477.9|12487.6|12475.6|12489.9|12477.9|12487.6|12475.6|4
1631287750000|2021-09-10 15:29:10|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|12482.9|12470.9|25
1631287760000|2021-09-10 15:29:20|12482.9|12470.9|12484.1|12472.1|12484.1|12472.1|12482.9|12470.9|8
1631287770000|2021-09-10 15:29:30|12483.1|12471.1|12482.9|12470.9|12483.1|12471.1|12482.9|12470.9|4
1631287780000|2021-09-10 15:29:40|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|12482.9|12470.9|6
1631287790000|2021-09-10 15:29:50|||||||||6
1631287800000|2021-09-10 15:30:00|12482.9|12470.9|12478.9|12466.9|12482.9|12470.9|12477.9|12465.9|12
1631287810000|2021-09-10 15:30:10|12480.4|12468.4|12478.9|12466.9|12480.4|12468.4|12477.9|12465.9|5
1631287820000|2021-09-10 15:30:20|12477.9|12465.9|12477.9|12465.9|12477.9|12465.9|12477.9|12465.9|0
1631287830000|2021-09-10 15:30:30|12478.9|12466.9|12479.9|12467.9|12479.9|12467.9|12478.9|12466.9|49
1631287840000|2021-09-10 15:30:40|12482.4|12470.4|12481.1|12469.1|12482.4|12470.4|12481.1|12469.1|11
1631287850000|2021-09-10 15:30:50|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|12479.9|12467.9|18
1631287860000|2021-09-10 15:31:00|12483.1|12471.1|12481.9|12469.9|12483.4|12471.4|12481.9|12469.9|3
1631287880000|2021-09-10 15:31:20|||||||||1
1631287890000|2021-09-10 15:31:30|12484.2|12472.2|12486.4|12474.4|12486.4|12474.4|12483.2|12471.2|8
1631287900000|2021-09-10 15:31:40|12487.9|12475.9|12487.7|12475.7|12487.9|12475.9|12486.7|12474.7|3
1631287910000|2021-09-10 15:31:50|12486.7|12474.7|12482.9|12470.9|12487.9|12475.9|12482.9|12470.9|7
1631287920000|2021-09-10 15:32:00|12483.9|12471.9|12482.9|12470.9|12483.9|12471.9|12481.7|12469.7|4
1631287930000|2021-09-10 15:32:10|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|4
1631287940000|2021-09-10 15:32:20|12486.4|12474.4|12487.7|12475.7|12487.9|12475.9|12485.4|12473.4|4
1631287960000|2021-09-10 15:32:40|||||||||4
1631287970000|2021-09-10 15:32:50|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|12488.2|12476.2|2
1631287980000|2021-09-10 15:33:00|12489.9|12477.9|12491.7|12479.7|12491.9|12479.9|12489.9|12477.9|16
1631287990000|2021-09-10 15:33:10|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|12491.7|12479.7|1
1631288000000|2021-09-10 15:33:20|12491.7|12479.7|12492.9|12480.9|12492.9|12480.9|12491.7|12479.7|2
1631288010000|2021-09-10 15:33:30|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12
1631288030000|2021-09-10 15:33:50|12494.4|12482.4|12494.4|12482.4|12494.4|12482.4|12494.2|12482.2|27
1631288040000|2021-09-10 15:34:00|12495.4|12483.4|12493.9|12481.9|12495.4|12483.4|12493.9|12481.9|26
1631288050000|2021-09-10 15:34:10|12493.7|12481.7|12495.9|12483.9|12495.9|12483.9|12493.7|12481.7|2
1631288060000|2021-09-10 15:34:20|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|1
1631288070000|2021-09-10 15:34:30|12501.4|12489.4|12502.4|12490.4|12502.4|12490.4|12501.4|12489.4|7
1631288080000|2021-09-10 15:34:40|12503.7|12491.7|12504.7|12492.7|12505.2|12493.2|12503.7|12491.7|12
1631288090000|2021-09-10 15:34:50|12503.7|12491.7|12502.4|12490.4|12503.7|12491.7|12502.4|12490.4|6
1631288100000|2021-09-10 15:35:00|12501.4|12489.4|12497.7|12485.7|12501.4|12489.4|12496.4|12484.4|1
1631288110000|2021-09-10 15:35:10|||||||||3
1631288120000|2021-09-10 15:35:20|||||||||11
1631288130000|2021-09-10 15:35:30|12497.9|12485.9|12496.4|12484.4|12497.9|12485.9|12496.4|12484.4|1
1631288140000|2021-09-10 15:35:40|12499.2|12487.2|12497.7|12485.7|12499.2|12487.2|12497.7|12485.7|2
1631288150000|2021-09-10 15:35:50|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1631288160000|2021-09-10 15:36:00|12496.4|12484.4|12493.9|12481.9|12496.4|12484.4|12493.9|12481.9|3
1631288170000|2021-09-10 15:36:10|12492.2|12480.2|12491.9|12479.9|12492.2|12480.2|12491.9|12479.9|16
1631288180000|2021-09-10 15:36:20|12493.2|12481.2|12493.4|12481.4|12493.4|12481.4|12493.2|12481.2|4
1631288190000|2021-09-10 15:36:30|12492.4|12480.4|12492.2|12480.2|12492.4|12480.4|12492.2|12480.2|9
1631288200000|2021-09-10 15:36:40|12491.9|12479.9|12493.4|12481.4|12493.4|12481.4|12490.7|12478.7|5
1631288210000|2021-09-10 15:36:50|12491.2|12479.2|12487.4|12475.4|12491.2|12479.2|12487.4|12475.4|34
1631288220000|2021-09-10 15:37:00|12487.7|12475.7|12489.9|12477.9|12490.2|12478.2|12487.7|12475.7|5
1631288230000|2021-09-10 15:37:10|||||||||1
1631288240000|2021-09-10 15:37:20|||||||||2
1631288260000|2021-09-10 15:37:40|12488.9|12476.9|12489.9|12477.9|12489.9|12477.9|12488.9|12476.9|11
1631288270000|2021-09-10 15:37:50|12487.7|12475.7|12489.9|12477.9|12489.9|12477.9|12487.7|12475.7|5
1631288280000|2021-09-10 15:38:00|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|2
1631288290000|2021-09-10 15:38:10|12486.4|12474.4|12488.9|12476.9|12488.9|12476.9|12486.4|12474.4|4
1631288300000|2021-09-10 15:38:20|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|2
1631288310000|2021-09-10 15:38:30|||||||||1
1631288330000|2021-09-10 15:38:50|12488.9|12476.9|12486.4|12474.4|12488.9|12476.9|12486.4|12474.4|2
1631288340000|2021-09-10 15:39:00|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|12487.4|12475.4|8
1631288350000|2021-09-10 15:39:10|12486.4|12474.4|12490.9|12478.9|12490.9|12478.9|12486.4|12474.4|10
1631288360000|2021-09-10 15:39:20|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|0
1631288370000|2021-09-10 15:39:30|||||||||2
1631288390000|2021-09-10 15:39:50|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|3
1631288400000|2021-09-10 15:40:00|12491.9|12479.9|12490.7|12478.7|12491.9|12479.9|12490.7|12478.7|4
1631288420000|2021-09-10 15:40:20|||||||||3
1631288430000|2021-09-10 15:40:30|12489.7|12477.7|12489.7|12477.7|12489.7|12477.7|12489.7|12477.7|1
1631288440000|2021-09-10 15:40:40|||||||||5
1631288460000|2021-09-10 15:41:00|||||||||3
1631288470000|2021-09-10 15:41:10|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|2
1631288480000|2021-09-10 15:41:20|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|3
1631288490000|2021-09-10 15:41:30|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|2
1631288500000|2021-09-10 15:41:40|12487.2|12475.2|12485.7|12473.7|12487.2|12475.2|12485.7|12473.7|5
1631288510000|2021-09-10 15:41:50|12483.5|12471.5|12486|12474|12486|12474|12483.5|12471.5|0
1631288520000|2021-09-10 15:42:00|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|5
1631288530000|2021-09-10 15:42:10|12483.7|12471.7|12483.5|12471.5|12484.5|12472.5|12483.5|12471.5|3
1631288540000|2021-09-10 15:42:20|12484.5|12472.5|12484.7|12472.7|12484.7|12472.7|12484.5|12472.5|3
1631288550000|2021-09-10 15:42:30|||||||||1
1631288560000|2021-09-10 15:42:40|12484.5|12472.5|12484.7|12472.7|12484.7|12472.7|12484.5|12472.5|2
1631288570000|2021-09-10 15:42:50|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|2
1631288580000|2021-09-10 15:43:00|12484.7|12472.7|12489.5|12477.5|12489.5|12477.5|12484.7|12472.7|10
1631288590000|2021-09-10 15:43:10|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|6
1631288600000|2021-09-10 15:43:20|12491|12479|12490.7|12478.7|12491|12479|12490.7|12478.7|3
1631288610000|2021-09-10 15:43:30|12492|12480|12492|12480|12492|12480|12492|12480|11
1631288630000|2021-09-10 15:43:50|||||||||3
1631288640000|2021-09-10 15:44:00|12493.5|12481.5|12493.5|12481.5|12494.5|12482.5|12493.2|12481.2|11
1631288650000|2021-09-10 15:44:10|12492.5|12480.5|12490.5|12478.5|12493|12481|12490.5|12478.5|21
1631288660000|2021-09-10 15:44:20|12491|12479|12491|12479|12491|12479|12491|12479|33
1631288670000|2021-09-10 15:44:30|12490.7|12478.7|12488.5|12476.5|12490.7|12478.7|12488.5|12476.5|17
1631288680000|2021-09-10 15:44:40|12488.7|12476.7|12487.2|12475.2|12488.7|12476.7|12487.2|12475.2|16
1631288690000|2021-09-10 15:44:50|12486|12474|12486|12474|12486|12474|12486|12474|5
1631288700000|2021-09-10 15:45:00|12485|12473|12484|12472|12485|12473|12484|12472|25
1631288710000|2021-09-10 15:45:10|12481.5|12469.5|12482.7|12470.7|12482.7|12470.7|12481.5|12469.5|6
1631288720000|2021-09-10 15:45:20|12481.7|12469.7|12482.7|12470.7|12482.7|12470.7|12481.7|12469.7|24
1631288740000|2021-09-10 15:45:40|12484|12472|12482.7|12470.7|12484|12472|12481.5|12469.5|3
1631288750000|2021-09-10 15:45:50|12484|12472|12482.5|12470.5|12484|12472|12482.5|12470.5|12
1631288760000|2021-09-10 15:46:00|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|12482.2|12470.2|1
1631288770000|2021-09-10 15:46:10|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12482.2|12470.2|3
1631288780000|2021-09-10 15:46:20|12482.2|12470.2|12481.5|12469.5|12482.2|12470.2|12481.5|12469.5|5
1631288800000|2021-09-10 15:46:40|12482.2|12470.2|12481|12469|12482.2|12470.2|12481|12469|7
1631288820000|2021-09-10 15:47:00|12482.2|12470.2|12479.7|12467.7|12482.2|12470.2|12479.7|12467.7|6
1631288830000|2021-09-10 15:47:10|12481|12469|12478.5|12466.5|12481|12469|12478.5|12466.5|17
1631288840000|2021-09-10 15:47:20|12481|12469|12481|12469|12481|12469|12481|12469|10
1631288850000|2021-09-10 15:47:30|12479|12467|12479|12467|12479|12467|12479|12467|5
1631288860000|2021-09-10 15:47:40|12476.5|12464.5|12472.2|12460.2|12476.5|12464.5|12471|12459|20
1631288870000|2021-09-10 15:47:50|12473.5|12461.5|12474.7|12462.7|12476|12464|12473.5|12461.5|7
1631288880000|2021-09-10 15:48:00|12476|12464|12476|12464|12476|12464|12476|12464|4
1631288890000|2021-09-10 15:48:10|12475.5|12463.5|12476|12464|12476.7|12464.7|12475.5|12463.5|14
1631288900000|2021-09-10 15:48:20|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|3
1631288910000|2021-09-10 15:48:30|||||||||2
1631288920000|2021-09-10 15:48:40|12476.7|12464.7|12476.7|12464.7|12477.2|12465.2|12475.7|12463.7|2
1631288930000|2021-09-10 15:48:50|12478|12466|12478|12466|12478|12466|12478|12466|3
1631288940000|2021-09-10 15:49:00|12478.5|12466.5|12478|12466|12479.2|12467.2|12478|12466|4
1631288950000|2021-09-10 15:49:10|||||||||2
1631288960000|2021-09-10 15:49:20|||||||||1
1631288970000|2021-09-10 15:49:30|12477|12465|12477.7|12465.7|12478|12466|12476.7|12464.7|7
1631288980000|2021-09-10 15:49:40|12478.7|12466.7|12477.5|12465.5|12478.7|12466.7|12477.5|12465.5|1
1631289000000|2021-09-10 15:50:00|||||||||7
1631289010000|2021-09-10 15:50:10|12475|12463|12475|12463|12475|12463|12475|12463|7
1631289020000|2021-09-10 15:50:20|12474|12462|12475.5|12463.5|12475.5|12463.5|12473|12461|23
1631289030000|2021-09-10 15:50:30|12474|12462|12473|12461|12474.2|12462.2|12473|12461|4
1631289040000|2021-09-10 15:50:40|12475|12463|12476.2|12464.2|12476.2|12464.2|12474|12462|11
1631289050000|2021-09-10 15:50:50|12475.2|12463.2|12475.5|12463.5|12475.5|12463.5|12474|12462|0
1631289060000|2021-09-10 15:51:00|12476.5|12464.5|12473|12461|12476.5|12464.5|12473|12461|14
1631289070000|2021-09-10 15:51:10|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|3
1631289080000|2021-09-10 15:51:20|||||||||2
1631289090000|2021-09-10 15:51:30|12472.8|12460.8|12472.8|12460.8|12473|12461|12472.5|12460.5|7
1631289100000|2021-09-10 15:51:40|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|0
1631289110000|2021-09-10 15:51:50|12472.8|12460.8|12472.8|12460.8|12472.8|12460.8|12472.5|12460.5|3
1631289120000|2021-09-10 15:52:00|12475|12463|12475|12463|12475|12463|12475|12463|2
1631289130000|2021-09-10 15:52:10|||||||||3
1631289140000|2021-09-10 15:52:20|||||||||1
1631289150000|2021-09-10 15:52:30|||||||||4
1631289160000|2021-09-10 15:52:40|12475.5|12463.5|12476.5|12464.5|12476.5|12464.5|12475.5|12463.5|5
1631289170000|2021-09-10 15:52:50|12475.5|12463.5|12476.5|12464.5|12476.5|12464.5|12475.5|12463.5|1
1631289180000|2021-09-10 15:53:00|12477.5|12465.5|12472.8|12460.8|12477.5|12465.5|12472.8|12460.8|8
1631289190000|2021-09-10 15:53:10|12472.5|12460.5|12475|12463|12475|12463|12472.5|12460.5|3
1631289200000|2021-09-10 15:53:20|12474|12462|12473|12461|12474|12462|12473|12461|2
1631289210000|2021-09-10 15:53:30|12475|12463|12474|12462|12475|12463|12474|12462|7
1631289240000|2021-09-10 15:54:00|||||||||3
1631289250000|2021-09-10 15:54:10|12472.5|12460.5|12473|12461|12473|12461|12472.5|12460.5|1
1631289260000|2021-09-10 15:54:20|12472.8|12460.8|12472.8|12460.8|12472.8|12460.8|12470.5|12458.5|10
1631289270000|2021-09-10 15:54:30|12473|12461|12472.8|12460.8|12474|12462|12472.8|12460.8|2
1631289280000|2021-09-10 15:54:40|||||||||1
1631289300000|2021-09-10 15:55:00|12472.5|12460.5|12472.8|12460.8|12472.8|12460.8|12471.5|12459.5|8
1631289310000|2021-09-10 15:55:10|12475|12463|12475|12463|12475|12463|12475|12463|8
1631289320000|2021-09-10 15:55:20|12476.3|12464.3|12477.5|12465.5|12477.5|12465.5|12476.3|12464.3|2
1631289330000|2021-09-10 15:55:30|12476.5|12464.5|12476.3|12464.3|12476.5|12464.5|12475.3|12463.3|3
1631289340000|2021-09-10 15:55:40|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|3
1631289350000|2021-09-10 15:55:50|12477.5|12465.5|12478.8|12466.8|12478.8|12466.8|12477.5|12465.5|19
1631289360000|2021-09-10 15:56:00|12477.8|12465.8|12474.3|12462.3|12477.8|12465.8|12474.3|12462.3|12
1631289370000|2021-09-10 15:56:10|||||||||3
1631289380000|2021-09-10 15:56:20|12475|12463|12474.8|12462.8|12475|12463|12473.5|12461.5|8
1631289390000|2021-09-10 15:56:30|12475.8|12463.8|12475.5|12463.5|12475.8|12463.8|12475.5|12463.5|2
1631289400000|2021-09-10 15:56:40|||||||||1
1631289410000|2021-09-10 15:56:50|||||||||8
1631289420000|2021-09-10 15:57:00|12474.5|12462.5|12473|12461|12474.5|12462.5|12473|12461|2
1631289430000|2021-09-10 15:57:10|||||||||4
1631289440000|2021-09-10 15:57:20|12473.5|12461.5|12474.8|12462.8|12474.8|12462.8|12473.5|12461.5|3
1631289450000|2021-09-10 15:57:30|12474.5|12462.5|12474.8|12462.8|12474.8|12462.8|12474.3|12462.3|19
1631289460000|2021-09-10 15:57:40|12475|12463|12472.3|12460.3|12475.3|12463.3|12471.5|12459.5|32
1631289470000|2021-09-10 15:57:50|12472.5|12460.5|12472.3|12460.3|12472.8|12460.8|12472.3|12460.3|2
1631289480000|2021-09-10 15:58:00|12471.3|12459.3|12472.5|12460.5|12472.5|12460.5|12471.3|12459.3|4
1631289490000|2021-09-10 15:58:10|12472.3|12460.3|12472.3|12460.3|12472.3|12460.3|12472.3|12460.3|1
1631289500000|2021-09-10 15:58:20|||||||||4
1631289510000|2021-09-10 15:58:30|12473.5|12461.5|12473.5|12461.5|12473.5|12461.5|12472.3|12460.3|0
1631289520000|2021-09-10 15:58:40|||||||||6
1631289530000|2021-09-10 15:58:50|12471.5|12459.5|12471|12459|12471.5|12459.5|12471|12459|6
1631289540000|2021-09-10 15:59:00|||||||||8
1631289550000|2021-09-10 15:59:10|12468.8|12456.8|12468.8|12456.8|12468.8|12456.8|12468.8|12456.8|10
1631289560000|2021-09-10 15:59:20|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|7
1631289570000|2021-09-10 15:59:30|12469.8|12457.8|12469.8|12457.8|12469.8|12457.8|12469.8|12457.8|16
1631289580000|2021-09-10 15:59:40|12471|12459|12470.8|12458.8|12471|12459|12470.8|12458.8|8
1631289590000|2021-09-10 15:59:50|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|0
1631289600000|2021-09-10 16:00:00|12468.5|12456.5|12469.8|12457.8|12470.5|12458.5|12468.5|12456.5|12
1631289610000|2021-09-10 16:00:10|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|12469.5|12457.5|1
1631289620000|2021-09-10 16:00:20|||||||||7
1631289630000|2021-09-10 16:00:30|12467|12455|12470.5|12458.5|12470.5|12458.5|12467|12455|5
1631289640000|2021-09-10 16:00:40|12469.3|12457.3|12469.3|12457.3|12470.5|12458.5|12468|12456|11
1631289650000|2021-09-10 16:00:50|12469.1|12457.1|12469.3|12457.3|12469.3|12457.3|12469.1|12457.1|1
1631289660000|2021-09-10 16:01:00|12470.5|12458.5|12470.6|12458.6|12470.6|12458.6|12469.3|12457.3|2
1631289670000|2021-09-10 16:01:10|12470.3|12458.3|12469.3|12457.3|12470.3|12458.3|12469.1|12457.1|14
1631289680000|2021-09-10 16:01:20|12469.1|12457.1|12469.3|12457.3|12469.3|12457.3|12469.1|12457.1|1
1631289690000|2021-09-10 16:01:30|12470.6|12458.6|12469.6|12457.6|12470.6|12458.6|12469.6|12457.6|2
1631289700000|2021-09-10 16:01:40|12469.3|12457.3|12468.1|12456.1|12469.6|12457.6|12468.1|12456.1|4
1631289710000|2021-09-10 16:01:50|||||||||3
1631289720000|2021-09-10 16:02:00|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|3
1631289730000|2021-09-10 16:02:10|||||||||1
1631289740000|2021-09-10 16:02:20|12467.8|12455.8|12466.8|12454.8|12467.8|12455.8|12465.6|12453.6|2
1631289750000|2021-09-10 16:02:30|12467.8|12455.8|12465.1|12453.1|12468.1|12456.1|12465.1|12453.1|9
1631289760000|2021-09-10 16:02:40|12466.6|12454.6|12467.6|12455.6|12467.6|12455.6|12466.6|12454.6|6
1631289770000|2021-09-10 16:02:50|12468.1|12456.1|12465.1|12453.1|12468.1|12456.1|12465.1|12453.1|3
1631289780000|2021-09-10 16:03:00|12466.3|12454.3|12466.3|12454.3|12466.6|12454.6|12465.3|12453.3|6
1631289790000|2021-09-10 16:03:10|12466.6|12454.6|12465.1|12453.1|12466.6|12454.6|12465.1|12453.1|10
1631289800000|2021-09-10 16:03:20|12466.3|12454.3|12466.6|12454.6|12466.6|12454.6|12465.6|12453.6|3
1631289810000|2021-09-10 16:03:30|12467.8|12455.8|12467.6|12455.6|12467.8|12455.8|12467.6|12455.6|1
1631289820000|2021-09-10 16:03:40|12466.3|12454.3|12466.6|12454.6|12468.8|12456.8|12466.3|12454.3|23
1631289830000|2021-09-10 16:03:50|12467.6|12455.6|12468.8|12456.8|12469.1|12457.1|12467.6|12455.6|5
1631289840000|2021-09-10 16:04:00|12470.1|12458.1|12468.8|12456.8|12470.3|12458.3|12468.8|12456.8|9
1631289850000|2021-09-10 16:04:10|12467.8|12455.8|12467.8|12455.8|12469.1|12457.1|12467.6|12455.6|5
1631289860000|2021-09-10 16:04:20|12468.8|12456.8|12467.8|12455.8|12468.8|12456.8|12467.6|12455.6|3
1631289870000|2021-09-10 16:04:30|12467.6|12455.6|12467.6|12455.6|12467.6|12455.6|12467.6|12455.6|4
1631289880000|2021-09-10 16:04:40|||||||||1
1631289890000|2021-09-10 16:04:50|12467.3|12455.3|12469.8|12457.8|12471.1|12459.1|12467.3|12455.3|13
1631289900000|2021-09-10 16:05:00|12469.6|12457.6|12467.1|12455.1|12469.6|12457.6|12466.1|12454.1|7
1631289910000|2021-09-10 16:05:10|12466.1|12454.1|12467.1|12455.1|12467.1|12455.1|12466.1|12454.1|5
1631289920000|2021-09-10 16:05:20|12467.3|12455.3|12465.8|12453.8|12467.3|12455.3|12465.8|12453.8|11
1631289930000|2021-09-10 16:05:30|12466.1|12454.1|12466.1|12454.1|12467.3|12455.3|12466.1|12454.1|3
1631289940000|2021-09-10 16:05:40|12467.1|12455.1|12464.8|12452.8|12467.1|12455.1|12464.8|12452.8|10
1631289950000|2021-09-10 16:05:50|||||||||1
1631289960000|2021-09-10 16:06:00|12465.1|12453.1|12466.6|12454.6|12466.6|12454.6|12465.1|12453.1|19
1631289970000|2021-09-10 16:06:10|12466.3|12454.3|12466.3|12454.3|12466.3|12454.3|12465.3|12453.3|2
1631289980000|2021-09-10 16:06:20|12465.3|12453.3|12466.3|12454.3|12466.6|12454.6|12465.3|12453.3|2
1631289990000|2021-09-10 16:06:30|12465.1|12453.1|12466.6|12454.6|12466.6|12454.6|12465.1|12453.1|4
1631290000000|2021-09-10 16:06:40|12467.8|12455.8|12467.8|12455.8|12469.1|12457.1|12466.6|12454.6|7
1631290010000|2021-09-10 16:06:50|12469.1|12457.1|12467.8|12455.8|12470.1|12458.1|12467.8|12455.8|10
1631290020000|2021-09-10 16:07:00|12470.1|12458.1|12472.8|12460.8|12472.8|12460.8|12467.6|12455.6|47
1631290030000|2021-09-10 16:07:10|12470.6|12458.6|12468.3|12456.3|12470.6|12458.6|12468.3|12456.3|20
1631290040000|2021-09-10 16:07:20|12468.6|12456.6|12467.6|12455.6|12469.6|12457.6|12467.6|12455.6|3
1631290050000|2021-09-10 16:07:30|12468.6|12456.6|12467.3|12455.3|12468.6|12456.6|12467.3|12455.3|1
1631290060000|2021-09-10 16:07:40|12467.6|12455.6|12467.3|12455.3|12467.6|12455.6|12467.3|12455.3|5
1631290080000|2021-09-10 16:08:00|12466.1|12454.1|12469.8|12457.8|12469.8|12457.8|12466.1|12454.1|16
1631290090000|2021-09-10 16:08:10|12469.6|12457.6|12465.3|12453.3|12469.6|12457.6|12465.3|12453.3|30
1631290100000|2021-09-10 16:08:20|12466.6|12454.6|12465.6|12453.6|12467.6|12455.6|12465.3|12453.3|5
1631290110000|2021-09-10 16:08:30|12465.3|12453.3|12466.3|12454.3|12466.3|12454.3|12465.3|12453.3|4
1631290120000|2021-09-10 16:08:40|12465.6|12453.6|12463.3|12451.3|12465.6|12453.6|12463.3|12451.3|18
1631290130000|2021-09-10 16:08:50|12464.3|12452.3|12463.1|12451.1|12464.3|12452.3|12463.1|12451.1|5
1631290140000|2021-09-10 16:09:00|12460.6|12448.6|12461.8|12449.8|12461.8|12449.8|12460.6|12448.6|8
1631290150000|2021-09-10 16:09:10|12463.1|12451.1|12461.8|12449.8|12463.1|12451.1|12461.8|12449.8|3
1631290160000|2021-09-10 16:09:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|1
1631290170000|2021-09-10 16:09:30|||||||||1
1631290180000|2021-09-10 16:09:40|12459.3|12447.3|12458.3|12446.3|12459.3|12447.3|12458.3|12446.3|12
1631290190000|2021-09-10 16:09:50|||||||||3
1631290200000|2021-09-10 16:10:00|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|1
1631290210000|2021-09-10 16:10:10|12461.6|12449.6|12461.8|12449.8|12461.8|12449.8|12461.6|12449.6|5
1631290220000|2021-09-10 16:10:20|12462.1|12450.1|12459.8|12447.8|12462.1|12450.1|12458.6|12446.6|19
1631290230000|2021-09-10 16:10:30|12458.6|12446.6|12456.1|12444.1|12458.6|12446.6|12456.1|12444.1|9
1631290240000|2021-09-10 16:10:40|||||||||1
1631290250000|2021-09-10 16:10:50|||||||||1
1631290260000|2021-09-10 16:11:00|12457.4|12445.4|12457.4|12445.4|12458.6|12446.6|12457.4|12445.4|10
1631290270000|2021-09-10 16:11:10|12456.1|12444.1|12456.1|12444.1|12457.4|12445.4|12456.1|12444.1|7
1631290280000|2021-09-10 16:11:20|||||||||1
1631290290000|2021-09-10 16:11:30|||||||||1
1631290300000|2021-09-10 16:11:40|12455.9|12443.9|12455.9|12443.9|12456.1|12444.1|12454.6|12442.6|13
1631290310000|2021-09-10 16:11:50|12456.1|12444.1|12458.6|12446.6|12458.6|12446.6|12456.1|12444.1|0
1631290320000|2021-09-10 16:12:00|12457.6|12445.6|12458.6|12446.6|12458.6|12446.6|12457.1|12445.1|3
1631290330000|2021-09-10 16:12:10|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|9
1631290340000|2021-09-10 16:12:20|12458.6|12446.6|12457.6|12445.6|12458.6|12446.6|12457.6|12445.6|3
1631290350000|2021-09-10 16:12:30|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|2
1631290360000|2021-09-10 16:12:40|||||||||4
1631290370000|2021-09-10 16:12:50|12459.9|12447.9|12458.6|12446.6|12460.1|12448.1|12458.6|12446.6|1
1631290380000|2021-09-10 16:13:00|||||||||1
1631290390000|2021-09-10 16:13:10|12454.1|12442.1|12454.4|12442.4|12454.4|12442.4|12453.4|12441.4|28
1631290400000|2021-09-10 16:13:20|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|3
1631290410000|2021-09-10 16:13:30|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|8
1631290420000|2021-09-10 16:13:40|||||||||4
1631290440000|2021-09-10 16:14:00|12458.1|12446.1|12458.4|12446.4|12458.4|12446.4|12458.1|12446.1|11
1631290450000|2021-09-10 16:14:10|||||||||5
1631290460000|2021-09-10 16:14:20|12459.4|12447.4|12458.4|12446.4|12459.4|12447.4|12458.4|12446.4|3
1631290470000|2021-09-10 16:14:30|12459.4|12447.4|12459.1|12447.1|12459.4|12447.4|12459.1|12447.1|4
1631290480000|2021-09-10 16:14:40|12459.4|12447.4|12459.4|12447.4|12459.4|12447.4|12459.4|12447.4|1
1631290490000|2021-09-10 16:14:50|||||||||1
1631290500000|2021-09-10 16:15:00|12459.1|12447.1|12459.1|12447.1|12459.1|12447.1|12459.1|12447.1|2
1631290510000|2021-09-10 16:15:10|12458.1|12446.1|12456.6|12444.6|12458.1|12446.1|12454.4|12442.4|13
1631290520000|2021-09-10 16:15:20|||||||||3
1631290530000|2021-09-10 16:15:30|12455.6|12443.6|12456.6|12444.6|12456.6|12444.6|12455.6|12443.6|4
1631290540000|2021-09-10 16:15:40|||||||||1
1631290550000|2021-09-10 16:15:50|12455.4|12443.4|12454.4|12442.4|12455.4|12443.4|12454.1|12442.1|7
1631290560000|2021-09-10 16:16:00|12454.1|12442.1|12453.6|12441.6|12454.1|12442.1|12452.9|12440.9|24
1631290570000|2021-09-10 16:16:10|12453.9|12441.9|12453.9|12441.9|12456.1|12444.1|12453.6|12441.6|11
1631290580000|2021-09-10 16:16:20|12453.6|12441.6|12453.6|12441.6|12453.6|12441.6|12453.6|12441.6|4
1631290590000|2021-09-10 16:16:30|12453.4|12441.4|12454.4|12442.4|12454.4|12442.4|12453.4|12441.4|5
1631290600000|2021-09-10 16:16:40|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|0
1631290610000|2021-09-10 16:16:50|||||||||1
1631290620000|2021-09-10 16:17:00|12453.4|12441.4|12453.6|12441.6|12453.6|12441.6|12453.4|12441.4|7
1631290630000|2021-09-10 16:17:10|12452.4|12440.4|12452.1|12440.1|12453.6|12441.6|12451.1|12439.1|17
1631290640000|2021-09-10 16:17:20|12451.9|12439.9|12452.1|12440.1|12452.1|12440.1|12451.1|12439.1|6
1631290650000|2021-09-10 16:17:30|12451.9|12439.9|12452.1|12440.1|12452.1|12440.1|12451.9|12439.9|3
1631290660000|2021-09-10 16:17:40|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|12452.1|12440.1|2
1631290670000|2021-09-10 16:17:50|||||||||2
1631290680000|2021-09-10 16:18:00|||||||||2
1631290700000|2021-09-10 16:18:20|||||||||2
1631290710000|2021-09-10 16:18:30|||||||||4
1631290720000|2021-09-10 16:18:40|12454.4|12442.4|12455.6|12443.6|12455.6|12443.6|12454.4|12442.4|5
1631290730000|2021-09-10 16:18:50|||||||||3
1631290750000|2021-09-10 16:19:10|||||||||1
1631290760000|2021-09-10 16:19:20|12458.1|12446.1|12456.9|12444.9|12458.1|12446.1|12456.9|12444.9|13
1631290770000|2021-09-10 16:19:30|12455.9|12443.9|12455.6|12443.6|12456.9|12444.9|12455.6|12443.6|4
1631290780000|2021-09-10 16:19:40|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|12455.7|12443.7|0
1631290790000|2021-09-10 16:19:50|||||||||2
1631290800000|2021-09-10 16:20:00|12455.9|12443.9|12456.9|12444.9|12456.9|12444.9|12455.9|12443.9|3
1631290810000|2021-09-10 16:20:10|12458.2|12446.2|12457.2|12445.2|12458.2|12446.2|12457.2|12445.2|3
1631290820000|2021-09-10 16:20:20|12458.2|12446.2|12457.6|12445.6|12458.7|12446.7|12457.6|12445.6|15
1631290830000|2021-09-10 16:20:30|12457.7|12445.7|12457.7|12445.7|12457.7|12445.7|12457.7|12445.7|1
1631290840000|2021-09-10 16:20:40|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|2
1631290850000|2021-09-10 16:20:50|||||||||2
1631290860000|2021-09-10 16:21:00|||||||||2
1631290870000|2021-09-10 16:21:10|12455.7|12443.7|12454.4|12442.4|12455.7|12443.7|12454.2|12442.2|18
1631290880000|2021-09-10 16:21:20|12454.6|12442.6|12453.4|12441.4|12454.7|12442.7|12453.4|12441.4|35
1631290890000|2021-09-10 16:21:30|12453.2|12441.2|12452.4|12440.4|12453.2|12441.2|12452.2|12440.2|2
1631290900000|2021-09-10 16:21:40|||||||||2
1631290910000|2021-09-10 16:21:50|||||||||6
1631290920000|2021-09-10 16:22:00|12452.2|12440.2|12449.9|12437.9|12452.2|12440.2|12449.7|12437.7|16
1631290930000|2021-09-10 16:22:10|12452.2|12440.2|12452.7|12440.7|12452.7|12440.7|12451.2|12439.2|6
1631290940000|2021-09-10 16:22:20|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|2
1631290960000|2021-09-10 16:22:40|12452.2|12440.2|12452.4|12440.4|12452.4|12440.4|12452.2|12440.2|3
1631290970000|2021-09-10 16:22:50|12452.2|12440.2|12452.2|12440.2|12452.4|12440.4|12452.2|12440.2|5
1631290980000|2021-09-10 16:23:00|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|3
1631290990000|2021-09-10 16:23:10|12452.2|12440.2|12449.7|12437.7|12452.2|12440.2|12449.7|12437.7|18
1631291000000|2021-09-10 16:23:20|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12
1631291010000|2021-09-10 16:23:30|12450.7|12438.7|12450.4|12438.4|12450.7|12438.7|12450.4|12438.4|7
1631291030000|2021-09-10 16:23:50|12449.7|12437.7|12449.7|12437.7|12449.7|12437.7|12449.7|12437.7|13
1631291040000|2021-09-10 16:24:00|||||||||1
1631291050000|2021-09-10 16:24:10|||||||||1
1631291060000|2021-09-10 16:24:20|||||||||4
1631291070000|2021-09-10 16:24:30|12452.2|12440.2|12452.4|12440.4|12452.4|12440.4|12452.2|12440.2|14
1631291080000|2021-09-10 16:24:40|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|4
1631291090000|2021-09-10 16:24:50|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|4
1631291100000|2021-09-10 16:25:00|12451.4|12439.4|12454.7|12442.7|12454.7|12442.7|12451.2|12439.2|12
1631291120000|2021-09-10 16:25:20|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12452.7|12440.7|11
1631291130000|2021-09-10 16:25:30|12452.7|12440.7|12452.4|12440.4|12453.4|12441.4|12452.4|12440.4|2
1631291140000|2021-09-10 16:25:40|12453.4|12441.4|12453.4|12441.4|12453.4|12441.4|12453.4|12441.4|3
1631291150000|2021-09-10 16:25:50|12453.7|12441.7|12453.4|12441.4|12453.7|12441.7|12453.4|12441.4|2
1631291160000|2021-09-10 16:26:00|12452.4|12440.4|12453.7|12441.7|12453.7|12441.7|12452.4|12440.4|8
1631291170000|2021-09-10 16:26:10|12454.7|12442.7|12459.2|12447.2|12459.2|12447.2|12453.7|12441.7|9
1631291180000|2021-09-10 16:26:20|12457.7|12445.7|12452.7|12440.7|12457.7|12445.7|12452.7|12440.7|14
1631291190000|2021-09-10 16:26:30|12452.4|12440.4|12453.4|12441.4|12453.7|12441.7|12452.4|12440.4|3
1631291200000|2021-09-10 16:26:40|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|11
1631291210000|2021-09-10 16:26:50|||||||||1
1631291220000|2021-09-10 16:27:00|12454.7|12442.7|12452.4|12440.4|12454.7|12442.7|12452.4|12440.4|7
1631291230000|2021-09-10 16:27:10|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|7
1631291240000|2021-09-10 16:27:20|12449.7|12437.7|12450.9|12438.9|12450.9|12438.9|12449.7|12437.7|9
1631291250000|2021-09-10 16:27:30|12451.2|12439.2|12450.9|12438.9|12451.2|12439.2|12450.9|12438.9|1
1631291260000|2021-09-10 16:27:40|12452.2|12440.2|12453.4|12441.4|12453.4|12441.4|12452.2|12440.2|3
1631291270000|2021-09-10 16:27:50|||||||||3
1631291280000|2021-09-10 16:28:00|12452.4|12440.4|12451.4|12439.4|12452.7|12440.7|12451.4|12439.4|6
1631291290000|2021-09-10 16:28:10|12452.7|12440.7|12452.7|12440.7|12452.7|12440.7|12452.7|12440.7|1
1631291300000|2021-09-10 16:28:20|12451.7|12439.7|12452.4|12440.4|12452.7|12440.7|12451.4|12439.4|3
1631291310000|2021-09-10 16:28:30|12452.7|12440.7|12455.2|12443.2|12455.2|12443.2|12452.7|12440.7|5
1631291320000|2021-09-10 16:28:40|||||||||4
1631291330000|2021-09-10 16:28:50|12453.2|12441.2|12453.9|12441.9|12454.2|12442.2|12453.2|12441.2|13
1631291340000|2021-09-10 16:29:00|12452.9|12440.9|12456.7|12444.7|12456.7|12444.7|12452.9|12440.9|4
1631291350000|2021-09-10 16:29:10|12457.2|12445.2|12448.9|12436.9|12457.2|12445.2|12448.9|12436.9|67
1631291360000|2021-09-10 16:29:20|12448.7|12436.7|12449.7|12437.7|12450.9|12438.9|12448.7|12436.7|15
1631291370000|2021-09-10 16:29:30|12449.9|12437.9|12450.9|12438.9|12451.9|12439.9|12449.9|12437.9|7
1631291380000|2021-09-10 16:29:40|12449.7|12437.7|12450.9|12438.9|12451.2|12439.2|12449.7|12437.7|6
1631291390000|2021-09-10 16:29:50|12449.9|12437.9|12444.7|12432.7|12450.2|12438.2|12444.7|12432.7|61
1631291400000|2021-09-10 16:30:00|12443.7|12431.7|12444.7|12432.7|12444.7|12432.7|12441.2|12429.2|30
1631291410000|2021-09-10 16:30:10|12444.4|12432.4|12443.4|12431.4|12445.4|12433.4|12443.4|12431.4|3
1631291420000|2021-09-10 16:30:20|12443.7|12431.7|12444.7|12432.7|12445.7|12433.7|12443.4|12431.4|15
1631291430000|2021-09-10 16:30:30|12445.7|12433.7|12443.2|12431.2|12445.7|12433.7|12443.2|12431.2|4
1631291440000|2021-09-10 16:30:40|12444.2|12432.2|12444.2|12432.2|12444.2|12432.2|12443.2|12431.2|18
1631291450000|2021-09-10 16:30:50|12443.2|12431.2|12444.2|12432.2|12444.2|12432.2|12443.2|12431.2|4
1631291460000|2021-09-10 16:31:00|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|9
1631291470000|2021-09-10 16:31:10|12442.7|12430.7|12441.7|12429.7|12442.7|12430.7|12441.7|12429.7|13
1631291480000|2021-09-10 16:31:20|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|2
1631291490000|2021-09-10 16:31:30|12440.9|12428.9|12439.9|12427.9|12440.9|12428.9|12439.7|12427.7|24
1631291500000|2021-09-10 16:31:40|12439.7|12427.7|12438.7|12426.7|12439.7|12427.7|12438.7|12426.7|3
1631291510000|2021-09-10 16:31:50|||||||||4
1631291520000|2021-09-10 16:32:00|12439.7|12427.7|12438.7|12426.7|12439.7|12427.7|12438.7|12426.7|7
1631291530000|2021-09-10 16:32:10|||||||||3
1631291540000|2021-09-10 16:32:20|12437.2|12425.2|12437.2|12425.2|12437.2|12425.2|12437.2|12425.2|5
1631291550000|2021-09-10 16:32:30|12438.2|12426.2|12441.2|12429.2|12441.2|12429.2|12438.2|12426.2|8
1631291560000|2021-09-10 16:32:40|||||||||1
1631291570000|2021-09-10 16:32:50|12440.2|12428.2|12439.2|12427.2|12441.2|12429.2|12439.2|12427.2|12
1631291580000|2021-09-10 16:33:00|||||||||4
1631291590000|2021-09-10 16:33:10|||||||||2
1631291600000|2021-09-10 16:33:20|12436.7|12424.7|12439.2|12427.2|12439.2|12427.2|12436.7|12424.7|14
1631291610000|2021-09-10 16:33:30|12440.5|12428.5|12440.5|12428.5|12440.5|12428.5|12440.5|12428.5|5
1631291620000|2021-09-10 16:33:40|12439.5|12427.5|12439.2|12427.2|12439.5|12427.5|12439.2|12427.2|3
1631291630000|2021-09-10 16:33:50|12438.2|12426.2|12437|12425|12438.2|12426.2|12437|12425|17
1631291640000|2021-09-10 16:34:00|||||||||3
1631291650000|2021-09-10 16:34:10|12436.7|12424.7|12434.2|12422.2|12436.7|12424.7|12434.2|12422.2|38
1631291660000|2021-09-10 16:34:20|12433.7|12421.7|12433.7|12421.7|12433.7|12421.7|12433.7|12421.7|25
1631291670000|2021-09-10 16:34:30|12432.7|12420.7|12428.7|12416.7|12432.7|12420.7|12428.7|12416.7|31
1631291680000|2021-09-10 16:34:40|12425.7|12413.7|12426.7|12414.7|12426.7|12414.7|12425.7|12413.7|15
1631291690000|2021-09-10 16:34:50|12427.7|12415.7|12428.7|12416.7|12428.7|12416.7|12427.7|12415.7|6
1631291700000|2021-09-10 16:35:00|12429.7|12417.7|12431.2|12419.2|12431.2|12419.2|12429.7|12417.7|2
1631291710000|2021-09-10 16:35:10|12430.2|12418.2|12428.7|12416.7|12430.2|12418.2|12428.7|12416.7|6
1631291720000|2021-09-10 16:35:20|12427.7|12415.7|12423.7|12411.7|12427.7|12415.7|12423.7|12411.7|9
1631291730000|2021-09-10 16:35:30|12422.5|12410.5|12423.5|12411.5|12423.7|12411.7|12420.7|12408.7|26
1631291740000|2021-09-10 16:35:40|12422|12410|12423|12411|12423|12411|12420.7|12408.7|16
1631291750000|2021-09-10 16:35:50|12421.5|12409.5|12422.7|12410.7|12424|12412|12420.7|12408.7|5
1631291760000|2021-09-10 16:36:00|12425.2|12413.2|12425.2|12413.2|12425.5|12413.5|12425.2|12413.2|1
1631291770000|2021-09-10 16:36:10|12425.5|12413.5|12426|12414|12426|12414|12423.5|12411.5|26
1631291780000|2021-09-10 16:36:20|12423.7|12411.7|12419|12407|12423.7|12411.7|12419|12407|20
1631291790000|2021-09-10 16:36:30|12417.2|12405.2|12417|12405|12418.2|12406.2|12417|12405|21
1631291800000|2021-09-10 16:36:40|12413.7|12401.7|12414|12402|12414.2|12402.2|12413.7|12401.7|31
1631291810000|2021-09-10 16:36:50|12414.2|12402.2|12414.2|12402.2|12414.2|12402.2|12414.2|12402.2|17
1631291820000|2021-09-10 16:37:00|||||||||5
1631291830000|2021-09-10 16:37:10|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|12415.5|12403.5|13
1631291840000|2021-09-10 16:37:20|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|3
1631291850000|2021-09-10 16:37:30|12414|12402|12413.7|12401.7|12414|12402|12413.7|12401.7|2
1631291860000|2021-09-10 16:37:40|12409.2|12397.2|12411.7|12399.7|12414.2|12402.2|12409.2|12397.2|43
1631291870000|2021-09-10 16:37:50|12412.7|12400.7|12417.5|12405.5|12417.5|12405.5|12412.7|12400.7|14
1631291880000|2021-09-10 16:38:00|12422.2|12410.2|12422.2|12410.2|12424.5|12412.5|12422.2|12410.2|36
1631291890000|2021-09-10 16:38:10|12420|12408|12425.7|12413.7|12425.7|12413.7|12420|12408|13
1631291900000|2021-09-10 16:38:20|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|6
1631291910000|2021-09-10 16:38:30|12423.5|12411.5|12422|12410|12423.5|12411.5|12422|12410|24
1631291930000|2021-09-10 16:38:50|12423.2|12411.2|12425.7|12413.7|12425.7|12413.7|12423.2|12411.2|4
1631291940000|2021-09-10 16:39:00|12427|12415|12427|12415|12427|12415|12427|12415|1
1631291950000|2021-09-10 16:39:10|12427.2|12415.2|12427|12415|12427.2|12415.2|12425.7|12413.7|2
1631291960000|2021-09-10 16:39:20|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|12428.2|12416.2|9
1631291970000|2021-09-10 16:39:30|12430.7|12418.7|12429.7|12417.7|12430.7|12418.7|12429.7|12417.7|3
1631291980000|2021-09-10 16:39:40|12429.5|12417.5|12428.2|12416.2|12429.5|12417.5|12428.2|12416.2|5
1631291990000|2021-09-10 16:39:50|12426.2|12414.2|12425.7|12413.7|12426.2|12414.2|12425.7|12413.7|6
1631292000000|2021-09-10 16:40:00|12427.2|12415.2|12425.7|12413.7|12427.2|12415.2|12423.5|12411.5|12
1631292010000|2021-09-10 16:40:10|12424.7|12412.7|12424.7|12412.7|12424.7|12412.7|12424.7|12412.7|1
1631292020000|2021-09-10 16:40:20|12425.7|12413.7|12426|12414|12426|12414|12425.7|12413.7|1
1631292030000|2021-09-10 16:40:30|12429.7|12417.7|12430.7|12418.7|12430.7|12418.7|12428.2|12416.2|11
1631292040000|2021-09-10 16:40:40|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|4
1631292050000|2021-09-10 16:40:50|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|5
1631292060000|2021-09-10 16:41:00|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|30
1631292070000|2021-09-10 16:41:10|12431.8|12419.8|12433.3|12421.3|12435.8|12423.8|12431.8|12419.8|9
1631292080000|2021-09-10 16:41:20|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|1
1631292090000|2021-09-10 16:41:30|12428.5|12416.5|12428.3|12416.3|12428.5|12416.5|12428.3|12416.3|5
1631292100000|2021-09-10 16:41:40|12427|12415|12427|12415|12427|12415|12427|12415|1
1631292110000|2021-09-10 16:41:50|12426|12414|12429.5|12417.5|12429.5|12417.5|12425.8|12413.8|10
1631292120000|2021-09-10 16:42:00|12430.8|12418.8|12429.5|12417.5|12430.8|12418.8|12429.5|12417.5|0
1631292130000|2021-09-10 16:42:10|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|0
1631292140000|2021-09-10 16:42:20|||||||||1
1631292150000|2021-09-10 16:42:30|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|9
1631292160000|2021-09-10 16:42:40|12428.5|12416.5|12428.3|12416.3|12429.5|12417.5|12428.3|12416.3|3
1631292170000|2021-09-10 16:42:50|||||||||3
1631292180000|2021-09-10 16:43:00|12425.8|12413.8|12423.3|12411.3|12425.8|12413.8|12423.3|12411.3|12
1631292200000|2021-09-10 16:43:20|||||||||15
1631292210000|2021-09-10 16:43:30|12420.8|12408.8|12418.3|12406.3|12420.8|12408.8|12418.3|12406.3|19
1631292220000|2021-09-10 16:43:40|12417|12405|12417|12405|12417|12405|12417|12405|8
1631292230000|2021-09-10 16:43:50|12416|12404|12413.3|12401.3|12416|12404|12413.3|12401.3|2
1631292240000|2021-09-10 16:44:00|||||||||3
1631292250000|2021-09-10 16:44:10|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|3
1631292260000|2021-09-10 16:44:20|12413.3|12401.3|12416|12404|12416|12404|12413.3|12401.3|19
1631292280000|2021-09-10 16:44:40|12414.5|12402.5|12414.5|12402.5|12415.8|12403.8|12414.5|12402.5|10
1631292290000|2021-09-10 16:44:50|||||||||1
1631292300000|2021-09-10 16:45:00|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|9
1631292310000|2021-09-10 16:45:10|12414.8|12402.8|12416.3|12404.3|12416.3|12404.3|12414.8|12402.8|12
1631292320000|2021-09-10 16:45:20|12416|12404|12413.5|12401.5|12416.3|12404.3|12413.5|12401.5|6
1631292330000|2021-09-10 16:45:30|12415.8|12403.8|12414.5|12402.5|12415.8|12403.8|12414.5|12402.5|4
1631292340000|2021-09-10 16:45:40|12414.8|12402.8|12414.8|12402.8|12414.8|12402.8|12414.8|12402.8|2
1631292350000|2021-09-10 16:45:50|12415.8|12403.8|12417.8|12405.8|12417.8|12405.8|12415.8|12403.8|43
1631292360000|2021-09-10 16:46:00|12418.3|12406.3|12417|12405|12418.3|12406.3|12416.8|12404.8|3
1631292370000|2021-09-10 16:46:10|12416.8|12404.8|12415.5|12403.5|12416.8|12404.8|12415.5|12403.5|5
1631292380000|2021-09-10 16:46:20|||||||||3
1631292390000|2021-09-10 16:46:30|12415.3|12403.3|12412.8|12400.8|12415.3|12403.3|12412.8|12400.8|4
1631292400000|2021-09-10 16:46:40|||||||||1
1631292410000|2021-09-10 16:46:50|||||||||5
1631292420000|2021-09-10 16:47:00|12415.3|12403.3|12419.5|12407.5|12420.5|12408.5|12415.3|12403.3|24
1631292430000|2021-09-10 16:47:10|12420.8|12408.8|12417.8|12405.8|12420.8|12408.8|12417.8|12405.8|4
1631292440000|2021-09-10 16:47:20|12418.8|12406.8|12421.5|12409.5|12422.5|12410.5|12418.8|12406.8|7
1631292450000|2021-09-10 16:47:30|12422.5|12410.5|12426.5|12414.5|12427.5|12415.5|12422.5|12410.5|7
1631292460000|2021-09-10 16:47:40|12427.8|12415.8|12425.3|12413.3|12427.8|12415.8|12425.3|12413.3|9
1631292470000|2021-09-10 16:47:50|12424|12412|12426.8|12414.8|12426.8|12414.8|12422.8|12410.8|7
1631292480000|2021-09-10 16:48:00|12428|12416|12426.5|12414.5|12430.3|12418.3|12426.5|12414.5|6
1631292490000|2021-09-10 16:48:10|12427.5|12415.5|12428.5|12416.5|12429|12417|12427|12415|6
1631292500000|2021-09-10 16:48:20|12429.5|12417.5|12429.3|12417.3|12429.8|12417.8|12429.3|12417.3|8
1631292510000|2021-09-10 16:48:30|12430.3|12418.3|12428|12416|12430.3|12418.3|12428|12416|4
1631292520000|2021-09-10 16:48:40|12428.3|12416.3|12427|12415|12428.3|12416.3|12426|12414|6
1631292530000|2021-09-10 16:48:50|12428|12416|12428.8|12416.8|12428.8|12416.8|12428|12416|1
1631292540000|2021-09-10 16:49:00|12427.5|12415.5|12425|12413|12427.5|12415.5|12423.8|12411.8|4
1631292550000|2021-09-10 16:49:10|12426.3|12414.3|12427.5|12415.5|12427.5|12415.5|12424|12412|5
1631292560000|2021-09-10 16:49:20|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|12426.3|12414.3|2
1631292570000|2021-09-10 16:49:30|12428.5|12416.5|12431|12419|12431|12419|12428.5|12416.5|9
1631292590000|2021-09-10 16:49:50|12430|12418|12430|12418|12430|12418|12430|12418|6
1631292600000|2021-09-10 16:50:00|12429.8|12417.8|12427.5|12415.5|12429.8|12417.8|12427.5|12415.5|2
1631292610000|2021-09-10 16:50:10|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|10
1631292620000|2021-09-10 16:50:20|12426.1|12414.1|12428.6|12416.6|12428.6|12416.6|12426.1|12414.1|3
1631292630000|2021-09-10 16:50:30|12428.8|12416.8|12431.1|12419.1|12431.1|12419.1|12428.8|12416.8|7
1631292640000|2021-09-10 16:50:40|12431.3|12419.3|12432.3|12420.3|12432.6|12420.6|12431.3|12419.3|1
1631292650000|2021-09-10 16:50:50|12433.6|12421.6|12433.6|12421.6|12433.6|12421.6|12433.6|12421.6|3
1631292660000|2021-09-10 16:51:00|12432.6|12420.6|12432.6|12420.6|12432.6|12420.6|12431.3|12419.3|6
1631292670000|2021-09-10 16:51:10|12431.6|12419.6|12435.1|12423.1|12435.8|12423.8|12431.6|12419.6|31
1631292680000|2021-09-10 16:51:20|12436.1|12424.1|12435.1|12423.1|12437.3|12425.3|12433.8|12421.8|8
1631292690000|2021-09-10 16:51:30|12435.3|12423.3|12433.8|12421.8|12435.3|12423.3|12433.8|12421.8|5
1631292700000|2021-09-10 16:51:40|12435.1|12423.1|12434.1|12422.1|12435.1|12423.1|12433.6|12421.6|3
1631292710000|2021-09-10 16:51:50|12433.8|12421.8|12432.8|12420.8|12433.8|12421.8|12432.8|12420.8|6
1631292720000|2021-09-10 16:52:00|12431.8|12419.8|12434.1|12422.1|12434.3|12422.3|12431.8|12419.8|2
1631292740000|2021-09-10 16:52:20|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|1
1631292750000|2021-09-10 16:52:30|12436.3|12424.3|12434.1|12422.1|12436.3|12424.3|12433.8|12421.8|26
1631292760000|2021-09-10 16:52:40|12434.3|12422.3|12432.1|12420.1|12434.3|12422.3|12432.1|12420.1|14
1631292770000|2021-09-10 16:52:50|||||||||1
1631292780000|2021-09-10 16:53:00|||||||||15
1631292800000|2021-09-10 16:53:20|12431.1|12419.1|12431.1|12419.1|12431.1|12419.1|12430.8|12418.8|6
1631292810000|2021-09-10 16:53:30|12432.1|12420.1|12428.6|12416.6|12433.3|12421.3|12428.6|12416.6|9
1631292820000|2021-09-10 16:53:40|12430.6|12418.6|12434.3|12422.3|12434.3|12422.3|12430.6|12418.6|6
1631292830000|2021-09-10 16:53:50|12436.8|12424.8|12438.1|12426.1|12439.3|12427.3|12436.8|12424.8|8
1631292840000|2021-09-10 16:54:00|12436.8|12424.8|12437.1|12425.1|12437.1|12425.1|12436.8|12424.8|0
1631292850000|2021-09-10 16:54:10|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|0
1631292860000|2021-09-10 16:54:20|12435.8|12423.8|12435.8|12423.8|12435.8|12423.8|12435.8|12423.8|4
1631292870000|2021-09-10 16:54:30|||||||||1
1631292880000|2021-09-10 16:54:40|12435.3|12423.3|12434.3|12422.3|12435.3|12423.3|12434.3|12422.3|1
1631292890000|2021-09-10 16:54:50|||||||||13
1631292900000|2021-09-10 16:55:00|12433.3|12421.3|12434.3|12422.3|12434.3|12422.3|12433.3|12421.3|9
1631292910000|2021-09-10 16:55:10|12434.8|12422.8|12436.1|12424.1|12436.1|12424.1|12434.8|12422.8|3
1631292920000|2021-09-10 16:55:20|12435.1|12423.1|12438.3|12426.3|12438.3|12426.3|12435.1|12423.1|7
1631292930000|2021-09-10 16:55:30|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|1
1631292950000|2021-09-10 16:55:50|12438.3|12426.3|12438.3|12426.3|12439.3|12427.3|12437.1|12425.1|10
1631292960000|2021-09-10 16:56:00|12439.3|12427.3|12438.3|12426.3|12439.3|12427.3|12438.3|12426.3|1
1631292970000|2021-09-10 16:56:10|12438.1|12426.1|12438.3|12426.3|12438.3|12426.3|12438.1|12426.1|0
1631292980000|2021-09-10 16:56:20|||||||||5
1631292990000|2021-09-10 16:56:30|12439.8|12427.8|12436.8|12424.8|12439.8|12427.8|12436.8|12424.8|8
1631293000000|2021-09-10 16:56:40|12437.1|12425.1|12437.1|12425.1|12437.1|12425.1|12437.1|12425.1|0
1631293010000|2021-09-10 16:56:50|12438.1|12426.1|12438.1|12426.1|12438.1|12426.1|12438.1|12426.1|3
1631293030000|2021-09-10 16:57:10|12437.1|12425.1|12436.8|12424.8|12437.1|12425.1|12436.8|12424.8|3
1631293040000|2021-09-10 16:57:20|12434.6|12422.6|12437.1|12425.1|12437.1|12425.1|12434.3|12422.3|4
1631293050000|2021-09-10 16:57:30|12436.8|12424.8|12434.6|12422.6|12436.8|12424.8|12434.3|12422.3|5
1631293060000|2021-09-10 16:57:40|12434.3|12422.3|12434.6|12422.6|12434.6|12422.6|12434.3|12422.3|2
1631293070000|2021-09-10 16:57:50|12434.3|12422.3|12436.8|12424.8|12436.8|12424.8|12434.3|12422.3|4
1631293080000|2021-09-10 16:58:00|12434.3|12422.3|12435.6|12423.6|12435.6|12423.6|12434.3|12422.3|7
1631293090000|2021-09-10 16:58:10|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|3
1631293100000|2021-09-10 16:58:20|||||||||1
1631293120000|2021-09-10 16:58:40|||||||||9
1631293130000|2021-09-10 16:58:50|12434.3|12422.3|12434.3|12422.3|12434.6|12422.6|12434.3|12422.3|6
1631293140000|2021-09-10 16:59:00|12433.3|12421.3|12433.3|12421.3|12433.3|12421.3|12433.3|12421.3|4
1631293150000|2021-09-10 16:59:10|12434.6|12422.6|12434.6|12422.6|12434.6|12422.6|12434.3|12422.3|5
1631293160000|2021-09-10 16:59:20|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|2
1631293170000|2021-09-10 16:59:30|12434.4|12422.4|12434.4|12422.4|12434.4|12422.4|12434.4|12422.4|0
1631293180000|2021-09-10 16:59:40|12434.6|12422.6|12434.6|12422.6|12434.6|12422.6|12434.6|12422.6|7
1631293190000|2021-09-10 16:59:50|12435.6|12423.6|12435.6|12423.6|12436.9|12424.9|12435.6|12423.6|14
1631293200000|2021-09-10 17:00:00|12435.4|12423.4|12434.4|12422.4|12435.4|12423.4|12434.4|12422.4|0
1631293220000|2021-09-10 17:00:20|12434.9|12422.9|12436.9|12424.9|12437.1|12425.1|12434.9|12422.9|5
1631293230000|2021-09-10 17:00:30|12435.9|12423.9|12439.4|12427.4|12439.4|12427.4|12435.9|12423.9|31
1631293240000|2021-09-10 17:00:40|12445.1|12433.1|12440.4|12428.4|12445.4|12433.4|12438.9|12426.9|12
1631293250000|2021-09-10 17:00:50|12440.1|12428.1|12441.4|12429.4|12441.4|12429.4|12440.1|12428.1|1
1631293260000|2021-09-10 17:01:00|12439.9|12427.9|12439.9|12427.9|12440.9|12428.9|12439.9|12427.9|19
1631293270000|2021-09-10 17:01:10|12438.9|12426.9|12438.4|12426.4|12438.9|12426.9|12438.4|12426.4|2
1631293280000|2021-09-10 17:01:20|12434.9|12422.9|12434.9|12422.9|12434.9|12422.9|12433.9|12421.9|3
1631293290000|2021-09-10 17:01:30|12434.4|12422.4|12431.4|12419.4|12434.4|12422.4|12431.4|12419.4|3
1631293300000|2021-09-10 17:01:40|12430.4|12418.4|12431.6|12419.6|12431.6|12419.6|12430.4|12418.4|6
1631293320000|2021-09-10 17:02:00|||||||||1
1631293330000|2021-09-10 17:02:10|12432.9|12420.9|12432.9|12420.9|12432.9|12420.9|12432.9|12420.9|7
1631293340000|2021-09-10 17:02:20|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|12432.9|12420.9|1
1631293350000|2021-09-10 17:02:30|12434.9|12422.9|12436.4|12424.4|12436.4|12424.4|12434.9|12422.9|2
1631293380000|2021-09-10 17:03:00|||||||||1
1631293390000|2021-09-10 17:03:10|12431.9|12419.9|12433.1|12421.1|12434.4|12422.4|12430.9|12418.9|11
1631293400000|2021-09-10 17:03:20|||||||||1
1631293410000|2021-09-10 17:03:30|12432.9|12420.9|12433.9|12421.9|12434.1|12422.1|12432.9|12420.9|78
1631293420000|2021-09-10 17:03:40|12432.9|12420.9|12433.9|12421.9|12433.9|12421.9|12432.9|12420.9|1
1631293430000|2021-09-10 17:03:50|12435.4|12423.4|12435.4|12423.4|12435.4|12423.4|12435.4|12423.4|6
1631293440000|2021-09-10 17:04:00|12434.1|12422.1|12432.9|12420.9|12434.1|12422.1|12431.9|12419.9|8
1631293460000|2021-09-10 17:04:20|12431.6|12419.6|12431.6|12419.6|12431.6|12419.6|12431.6|12419.6|6
1631293470000|2021-09-10 17:04:30|12432.6|12420.6|12431.4|12419.4|12432.6|12420.6|12431.4|12419.4|8
1631293480000|2021-09-10 17:04:40|12430.4|12418.4|12430.4|12418.4|12431.4|12419.4|12430.4|12418.4|7
1631293490000|2021-09-10 17:04:50|12431.9|12419.9|12431.6|12419.6|12431.9|12419.9|12431.6|12419.6|2
1631293500000|2021-09-10 17:05:00|12431.9|12419.9|12421.4|12409.4|12431.9|12419.9|12420.4|12408.4|14
1631293510000|2021-09-10 17:05:10|12421.6|12409.6|12422.6|12410.6|12423.9|12411.9|12421.6|12409.6|7
1631293520000|2021-09-10 17:05:20|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|12421.6|12409.6|0
1631293530000|2021-09-10 17:05:30|12424.1|12412.1|12424.1|12412.1|12425.1|12413.1|12424.1|12412.1|10
1631293540000|2021-09-10 17:05:40|12423.9|12411.9|12424.1|12412.1|12424.1|12412.1|12422.9|12410.9|5
1631293550000|2021-09-10 17:05:50|12425.4|12413.4|12425.4|12413.4|12425.4|12413.4|12425.4|12413.4|2
1631293560000|2021-09-10 17:06:00|12424.4|12412.4|12421.6|12409.6|12424.4|12412.4|12421.6|12409.6|14
1631293570000|2021-09-10 17:06:10|12423.9|12411.9|12421.9|12409.9|12424.1|12412.1|12421.9|12409.9|29
1631293580000|2021-09-10 17:06:20|12422.9|12410.9|12424.4|12412.4|12424.6|12412.6|12422.9|12410.9|14
1631293590000|2021-09-10 17:06:30|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|21
1631293600000|2021-09-10 17:06:40|12424.4|12412.4|12424.6|12412.6|12424.6|12412.6|12423.1|12411.1|1
1631293610000|2021-09-10 17:06:50|12424.9|12412.9|12424.1|12412.1|12428.4|12416.4|12421.9|12409.9|53
1631293630000|2021-09-10 17:07:10|||||||||1
1631293640000|2021-09-10 17:07:20|||||||||2
1631293650000|2021-09-10 17:07:30|||||||||2
1631293660000|2021-09-10 17:07:40|12424.4|12412.4|12424.4|12412.4|12424.4|12412.4|12424.4|12412.4|3
1631293680000|2021-09-10 17:08:00|12424.6|12412.6|12424.4|12412.4|12424.6|12412.6|12424.4|12412.4|6
1631293690000|2021-09-10 17:08:10|12421.9|12409.9|12422.1|12410.1|12422.1|12410.1|12421.9|12409.9|12
1631293700000|2021-09-10 17:08:20|12423.1|12411.1|12423.1|12411.1|12424.4|12412.4|12423.1|12411.1|2
1631293710000|2021-09-10 17:08:30|12422.1|12410.1|12424.4|12412.4|12424.4|12412.4|12421.9|12409.9|5
1631293720000|2021-09-10 17:08:40|12425.7|12413.7|12424.7|12412.7|12426.9|12414.9|12424.7|12412.7|12
1631293730000|2021-09-10 17:08:50|12425.7|12413.7|12419.4|12407.4|12425.7|12413.7|12419.4|12407.4|12
1631293740000|2021-09-10 17:09:00|12418.4|12406.4|12419.7|12407.7|12419.9|12407.9|12418.4|12406.4|23
1631293750000|2021-09-10 17:09:10|12418.7|12406.7|12423.4|12411.4|12423.4|12411.4|12418.7|12406.7|11
1631293760000|2021-09-10 17:09:20|12423.2|12411.2|12420.9|12408.9|12423.2|12411.2|12419.9|12407.9|3
1631293770000|2021-09-10 17:09:30|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|3
1631293780000|2021-09-10 17:09:40|12420.2|12408.2|12421.2|12409.2|12421.2|12409.2|12419.9|12407.9|2
1631293790000|2021-09-10 17:09:50|12419.9|12407.9|12420.4|12408.4|12422.4|12410.4|12419.9|12407.9|38
1631293800000|2021-09-10 17:10:00|12420.7|12408.7|12418.9|12406.9|12422.9|12410.9|12418.9|12406.9|36
1631293810000|2021-09-10 17:10:10|12419.9|12407.9|12417.7|12405.7|12419.9|12407.9|12417.4|12405.4|7
1631293820000|2021-09-10 17:10:20|12417.4|12405.4|12417.4|12405.4|12417.9|12405.9|12417.4|12405.4|2
1631293830000|2021-09-10 17:10:30|12419.7|12407.7|12421.2|12409.2|12421.4|12409.4|12419.7|12407.7|19
1631293850000|2021-09-10 17:10:50|12422.4|12410.4|12421.4|12409.4|12422.4|12410.4|12420.4|12408.4|5
1631293860000|2021-09-10 17:11:00|12421.7|12409.7|12423.9|12411.9|12423.9|12411.9|12421.4|12409.4|6
1631293870000|2021-09-10 17:11:10|12423.7|12411.7|12422.7|12410.7|12423.7|12411.7|12422.4|12410.4|2
1631293880000|2021-09-10 17:11:20|12420.4|12408.4|12417.7|12405.7|12420.4|12408.4|12417.7|12405.7|3
1631293890000|2021-09-10 17:11:30|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|9
1631293900000|2021-09-10 17:11:40|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|2
1631293910000|2021-09-10 17:11:50|12420.4|12408.4|12424.7|12412.7|12424.7|12412.7|12420.4|12408.4|33
1631293920000|2021-09-10 17:12:00|12425.9|12413.9|12424.7|12412.7|12425.9|12413.9|12423.7|12411.7|29
1631293930000|2021-09-10 17:12:10|12422.4|12410.4|12422.7|12410.7|12422.7|12410.7|12422.4|12410.4|4
1631293940000|2021-09-10 17:12:20|12422.4|12410.4|12422.7|12410.7|12422.7|12410.7|12422.4|12410.4|0
1631293950000|2021-09-10 17:12:30|12422.4|12410.4|12422.4|12410.4|12422.4|12410.4|12422.4|12410.4|2
1631293960000|2021-09-10 17:12:40|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|2
1631293980000|2021-09-10 17:13:00|12423.2|12411.2|12424.4|12412.4|12426.4|12414.4|12423.2|12411.2|29
1631293990000|2021-09-10 17:13:10|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|4
1631294010000|2021-09-10 17:13:30|12424.4|12412.4|12426.7|12414.7|12428.2|12416.2|12423.4|12411.4|18
1631294020000|2021-09-10 17:13:40|12426.4|12414.4|12425.2|12413.2|12426.4|12414.4|12425.2|12413.2|5
1631294030000|2021-09-10 17:13:50|12423.9|12411.9|12423.9|12411.9|12424.2|12412.2|12423.9|12411.9|7
1631294040000|2021-09-10 17:14:00|||||||||1
1631294050000|2021-09-10 17:14:10|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|2
1631294060000|2021-09-10 17:14:20|12423.9|12411.9|12424.7|12412.7|12426.9|12414.9|12423.9|12411.9|9
1631294070000|2021-09-10 17:14:30|12425.7|12413.7|12427.7|12415.7|12427.9|12415.9|12425.7|12413.7|34
1631294080000|2021-09-10 17:14:40|12428.9|12416.9|12427.9|12415.9|12428.9|12416.9|12427.9|12415.9|4
1631294090000|2021-09-10 17:14:50|12427.7|12415.7|12426.4|12414.4|12427.7|12415.7|12426.4|12414.4|0
1631294100000|2021-09-10 17:15:00|12427.7|12415.7|12423.9|12411.9|12427.7|12415.7|12423.9|12411.9|4
1631294110000|2021-09-10 17:15:10|12424.2|12412.2|12422.7|12410.7|12424.2|12412.2|12422.7|12410.7|0
1631294120000|2021-09-10 17:15:20|||||||||2
1631294130000|2021-09-10 17:15:30|12421.9|12409.9|12426.7|12414.7|12426.7|12414.7|12421.7|12409.7|53
1631294140000|2021-09-10 17:15:40|12425.7|12413.7|12426.9|12414.9|12426.9|12414.9|12425.7|12413.7|11
1631294150000|2021-09-10 17:15:50|12425.7|12413.7|12424.7|12412.7|12425.7|12413.7|12424.4|12412.4|2
1631294160000|2021-09-10 17:16:00|||||||||1
1631294170000|2021-09-10 17:16:10|12423.2|12411.2|12426.2|12414.2|12427.4|12415.4|12423.2|12411.2|7
1631294180000|2021-09-10 17:16:20|12424.9|12412.9|12424.9|12412.9|12424.9|12412.9|12423.9|12411.9|4
1631294190000|2021-09-10 17:16:30|12422.9|12410.9|12422.7|12410.7|12422.9|12410.9|12422.7|12410.7|4
1631294210000|2021-09-10 17:16:50|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|4
1631294220000|2021-09-10 17:17:00|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|2
1631294240000|2021-09-10 17:17:20|12424.9|12412.9|12425.2|12413.2|12426.2|12414.2|12424.9|12412.9|7
1631294250000|2021-09-10 17:17:30|12424.9|12412.9|12424.9|12412.9|12424.9|12412.9|12424.9|12412.9|1
1631294260000|2021-09-10 17:17:40|12422.4|12410.4|12422.5|12410.5|12422.5|12410.5|12422.4|12410.4|5
1631294280000|2021-09-10 17:18:00|12421.5|12409.5|12420.2|12408.2|12421.5|12409.5|12420.2|12408.2|12
1631294290000|2021-09-10 17:18:10|12423|12411|12423|12411|12423|12411|12423|12411|17
1631294300000|2021-09-10 17:18:20|12421.5|12409.5|12427.2|12415.2|12427.5|12415.5|12421.5|12409.5|47
1631294310000|2021-09-10 17:18:30|12425|12413|12425.7|12413.7|12427|12415|12425|12413|9
1631294320000|2021-09-10 17:18:40|12424.7|12412.7|12424.7|12412.7|12424.7|12412.7|12424.7|12412.7|0
1631294340000|2021-09-10 17:19:00|12424.5|12412.5|12424.5|12412.5|12424.7|12412.7|12424.5|12412.5|12
1631294350000|2021-09-10 17:19:10|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|2
1631294360000|2021-09-10 17:19:20|12422|12410|12424.5|12412.5|12424.5|12412.5|12422|12410|16
1631294370000|2021-09-10 17:19:30|12423.5|12411.5|12424.5|12412.5|12427|12415|12423.2|12411.2|36
1631294380000|2021-09-10 17:19:40|12423.5|12411.5|12422|12410|12423.5|12411.5|12422|12410|6
1631294390000|2021-09-10 17:19:50|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|9
1631294400000|2021-09-10 17:20:00|12420.7|12408.7|12420.7|12408.7|12420.7|12408.7|12419.7|12407.7|3
1631294410000|2021-09-10 17:20:10|12419.5|12407.5|12419.5|12407.5|12419.5|12407.5|12419.5|12407.5|0
1631294420000|2021-09-10 17:20:20|12419.7|12407.7|12420.7|12408.7|12422.7|12410.7|12418.2|12406.2|46
1631294430000|2021-09-10 17:20:30|12423.5|12411.5|12424.5|12412.5|12424.5|12412.5|12423.5|12411.5|2
1631294450000|2021-09-10 17:20:50|||||||||2
1631294460000|2021-09-10 17:21:00|||||||||3
1631294480000|2021-09-10 17:21:20|||||||||1
1631294490000|2021-09-10 17:21:30|12425.7|12413.7|12427|12415|12427|12415|12425.7|12413.7|20
1631294520000|2021-09-10 17:22:00|12426|12414|12428.5|12416.5|12428.5|12416.5|12426|12414|7
1631294530000|2021-09-10 17:22:10|12429.7|12417.7|12432.7|12420.7|12435|12423|12429.5|12417.5|42
1631294540000|2021-09-10 17:22:20|12433.7|12421.7|12433|12421|12435|12423|12433|12421|17
1631294550000|2021-09-10 17:22:30|12433.2|12421.2|12431.2|12419.2|12433.2|12421.2|12431.2|12419.2|2
1631294560000|2021-09-10 17:22:40|12431|12419|12431|12419|12431|12419|12431|12419|1
1631294570000|2021-09-10 17:22:50|12430|12418|12430.7|12418.7|12432|12420|12430|12418|3
1631294580000|2021-09-10 17:23:00|||||||||1
1631294590000|2021-09-10 17:23:10|12429.5|12417.5|12428.5|12416.5|12429.5|12417.5|12428.5|12416.5|7
1631294600000|2021-09-10 17:23:20|12428.2|12416.2|12428.2|12416.2|12428.2|12416.2|12428.2|12416.2|0
1631294610000|2021-09-10 17:23:30|12429.2|12417.2|12429.5|12417.5|12429.5|12417.5|12429.2|12417.2|4
1631294620000|2021-09-10 17:23:40|||||||||1
1631294630000|2021-09-10 17:23:50|||||||||6
1631294640000|2021-09-10 17:24:00|||||||||1
1631294650000|2021-09-10 17:24:10|12430.5|12418.5|12430.5|12418.5|12430.5|12418.5|12430.5|12418.5|4
1631294660000|2021-09-10 17:24:20|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|1
1631294670000|2021-09-10 17:24:30|12430.5|12418.5|12430.5|12418.5|12431.5|12419.5|12430.5|12418.5|4
1631294690000|2021-09-10 17:24:50|12429.5|12417.5|12430.5|12418.5|12430.5|12418.5|12429.5|12417.5|2
1631294700000|2021-09-10 17:25:00|12429.5|12417.5|12430.5|12418.5|12430.5|12418.5|12429.5|12417.5|5
1631294710000|2021-09-10 17:25:10|12429.5|12417.5|12430.5|12418.5|12430.5|12418.5|12429.5|12417.5|0
1631294730000|2021-09-10 17:25:30|12429.2|12417.2|12429.2|12417.2|12430.2|12418.2|12429.2|12417.2|3
1631294740000|2021-09-10 17:25:40|12429|12417|12429.2|12417.2|12429.2|12417.2|12429|12417|2
1631294750000|2021-09-10 17:25:50|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|6
1631294760000|2021-09-10 17:26:00|12429|12417|12429|12417|12429|12417|12429|12417|4
1631294770000|2021-09-10 17:26:10|12430|12418|12436|12424|12436.5|12424.5|12430|12418|37
1631294780000|2021-09-10 17:26:20|12435|12423|12436|12424|12436|12424|12435|12423|9
1631294790000|2021-09-10 17:26:30|12435|12423|12436|12424|12436|12424|12435|12423|4
1631294820000|2021-09-10 17:27:00|12437.5|12425.5|12441.5|12429.5|12441.5|12429.5|12437.5|12425.5|15
1631294830000|2021-09-10 17:27:10|12441.3|12429.3|12442.8|12430.8|12443.8|12431.8|12440|12428|5
1631294840000|2021-09-10 17:27:20|12443.8|12431.8|12441.8|12429.8|12443.8|12431.8|12439.5|12427.5|22
1631294850000|2021-09-10 17:27:30|12442.8|12430.8|12445|12433|12447.3|12435.3|12441.8|12429.8|4
1631294860000|2021-09-10 17:27:40|12443.8|12431.8|12443.8|12431.8|12444.8|12432.8|12443.5|12431.5|0
1631294870000|2021-09-10 17:27:50|12443.5|12431.5|12441|12429|12443.5|12431.5|12441|12429|10
1631294880000|2021-09-10 17:28:00|12441.3|12429.3|12441|12429|12442.3|12430.3|12441|12429|3
1631294890000|2021-09-10 17:28:10|12441.3|12429.3|12438.5|12426.5|12441.3|12429.3|12438.5|12426.5|36
1631294910000|2021-09-10 17:28:30|12438|12426|12437.3|12425.3|12438|12426|12436|12424|9
1631294920000|2021-09-10 17:28:40|12436|12424|12437.3|12425.3|12437.3|12425.3|12436|12424|3
1631294940000|2021-09-10 17:29:00|12436.3|12424.3|12438.5|12426.5|12438.5|12426.5|12436.3|12424.3|3
1631294950000|2021-09-10 17:29:10|12439.8|12427.8|12439.8|12427.8|12440|12428|12438.8|12426.8|2
1631294960000|2021-09-10 17:29:20|12438.8|12426.8|12439.8|12427.8|12439.8|12427.8|12438.8|12426.8|0
1631294970000|2021-09-10 17:29:30|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|3
1631294980000|2021-09-10 17:29:40|12439.8|12427.8|12441.3|12429.3|12441.3|12429.3|12438.5|12426.5|9
1631294990000|2021-09-10 17:29:50|12443.3|12431.3|12443.5|12431.5|12443.5|12431.5|12443.3|12431.3|2
1631295000000|2021-09-10 17:30:00|12442.3|12430.3|12443.5|12431.5|12446|12434|12442.3|12430.3|28
1631295010000|2021-09-10 17:30:10|12444.8|12432.8|12442.5|12430.5|12444.8|12432.8|12442.5|12430.5|2
1631295020000|2021-09-10 17:30:20|12441|12429|12441|12429|12441|12429|12441|12429|0
1631295030000|2021-09-10 17:30:30|12440.8|12428.8|12437.5|12425.5|12440.8|12428.8|12437.5|12425.5|8
1631295040000|2021-09-10 17:30:40|12436.5|12424.5|12436.5|12424.5|12440|12428|12436.5|12424.5|11
1631295050000|2021-09-10 17:30:50|12438.8|12426.8|12437.5|12425.5|12438.8|12426.8|12437.5|12425.5|4
1631295060000|2021-09-10 17:31:00|12436|12424|12436|12424|12437.5|12425.5|12436|12424|9
1631295070000|2021-09-10 17:31:10|12436.3|12424.3|12436|12424|12436.5|12424.5|12436|12424|13
1631295080000|2021-09-10 17:31:20|12436.3|12424.3|12436.3|12424.3|12436.3|12424.3|12436.3|12424.3|2
1631295090000|2021-09-10 17:31:30|12436.5|12424.5|12436.5|12424.5|12436.5|12424.5|12436.5|12424.5|6
1631295100000|2021-09-10 17:31:40|12434.5|12422.5|12434.3|12422.3|12434.5|12422.5|12434.3|12422.3|3
1631295110000|2021-09-10 17:31:50|12434|12422|12434|12422|12434|12422|12434|12422|6
1631295120000|2021-09-10 17:32:00|12434.3|12422.3|12429.3|12417.3|12434.3|12422.3|12429.3|12417.3|23
1631295130000|2021-09-10 17:32:10|12429.5|12417.5|12429.3|12417.3|12429.5|12417.5|12429.3|12417.3|2
1631295140000|2021-09-10 17:32:20|12431.5|12419.5|12433.5|12421.5|12436|12424|12431.5|12419.5|35
1631295150000|2021-09-10 17:32:30|12436|12424|12433.8|12421.8|12436.3|12424.3|12433.8|12421.8|10
1631295160000|2021-09-10 17:32:40|12432.5|12420.5|12431.8|12419.8|12432.8|12420.8|12431.8|12419.8|0
1631295170000|2021-09-10 17:32:50|12432|12420|12431.5|12419.5|12432|12420|12430.5|12418.5|0
1631295180000|2021-09-10 17:33:00|12432.5|12420.5|12432.8|12420.8|12434|12422|12432.5|12420.5|15
1631295190000|2021-09-10 17:33:10|12433|12421|12432.8|12420.8|12434|12422|12432.8|12420.8|0
1631295200000|2021-09-10 17:33:20|12434|12422|12433.8|12421.8|12434|12422|12433.8|12421.8|5
1631295210000|2021-09-10 17:33:30|12434|12422|12438.5|12426.5|12438.5|12426.5|12432.8|12420.8|13
1631295220000|2021-09-10 17:33:40|12441|12429|12441|12429|12441|12429|12441|12429|8
1631295230000|2021-09-10 17:33:50|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|3
1631295240000|2021-09-10 17:34:00|12442.3|12430.3|12443.5|12431.5|12443.5|12431.5|12440|12428|9
1631295250000|2021-09-10 17:34:10|12442.3|12430.3|12442.3|12430.3|12443.5|12431.5|12442.3|12430.3|3
1631295260000|2021-09-10 17:34:20|12443.5|12431.5|12444.8|12432.8|12446|12434|12443.5|12431.5|32
1631295270000|2021-09-10 17:34:30|12443.8|12431.8|12440.3|12428.3|12444.8|12432.8|12440.3|12428.3|9
1631295280000|2021-09-10 17:34:40|12440|12428|12443.5|12431.5|12443.5|12431.5|12439|12427|20
1631295290000|2021-09-10 17:34:50|12442.3|12430.3|12442.5|12430.5|12443.3|12431.3|12442.3|12430.3|7
1631295300000|2021-09-10 17:35:00|12442.3|12430.3|12437.8|12425.8|12442.3|12430.3|12437.8|12425.8|10
1631295310000|2021-09-10 17:35:10|12438.8|12426.8|12444.8|12432.8|12444.8|12432.8|12438.8|12426.8|12
1631295320000|2021-09-10 17:35:20|12441.6|12429.6|12438.3|12426.3|12441.6|12429.6|12437.1|12425.1|22
1631295330000|2021-09-10 17:35:30|12441.1|12429.1|12439.8|12427.8|12441.1|12429.1|12439.8|12427.8|18
1631295340000|2021-09-10 17:35:40|12439.6|12427.6|12440.6|12428.6|12440.6|12428.6|12438.1|12426.1|11
1631295350000|2021-09-10 17:35:50|12441.8|12429.8|12441.8|12429.8|12443.6|12431.6|12439.6|12427.6|15
1631295360000|2021-09-10 17:36:00|||||||||1
1631295370000|2021-09-10 17:36:10|12442.1|12430.1|12441.8|12429.8|12442.1|12430.1|12441.8|12429.8|0
1631295380000|2021-09-10 17:36:20|12444.6|12432.6|12442.1|12430.1|12444.6|12432.6|12442.1|12430.1|10
1631295390000|2021-09-10 17:36:30|12444.1|12432.1|12442.1|12430.1|12446.6|12434.6|12442.1|12430.1|11
1631295400000|2021-09-10 17:36:40|12441.8|12429.8|12443.1|12431.1|12443.1|12431.1|12441.8|12429.8|4
1631295410000|2021-09-10 17:36:50|12442.1|12430.1|12445.3|12433.3|12446.6|12434.6|12442.1|12430.1|30
1631295420000|2021-09-10 17:37:00|12445.6|12433.6|12439.3|12427.3|12446.6|12434.6|12437.3|12425.3|15
1631295430000|2021-09-10 17:37:10|12439.1|12427.1|12440.3|12428.3|12440.3|12428.3|12438.1|12426.1|5
1631295440000|2021-09-10 17:37:20|12441.3|12429.3|12442.8|12430.8|12442.8|12430.8|12441.3|12429.3|0
1631295450000|2021-09-10 17:37:30|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|4
1631295460000|2021-09-10 17:37:40|||||||||5
1631295470000|2021-09-10 17:37:50|12441.6|12429.6|12439.8|12427.8|12442.1|12430.1|12439.8|12427.8|12
1631295480000|2021-09-10 17:38:00|||||||||2
1631295490000|2021-09-10 17:38:10|||||||||3
1631295500000|2021-09-10 17:38:20|12441.8|12429.8|12442.1|12430.1|12442.1|12430.1|12441.8|12429.8|8
1631295510000|2021-09-10 17:38:30|12442.3|12430.3|12442.3|12430.3|12442.3|12430.3|12442.3|12430.3|11
1631295520000|2021-09-10 17:38:40|12442.1|12430.1|12444.6|12432.6|12444.6|12432.6|12442.1|12430.1|3
1631295530000|2021-09-10 17:38:50|12444.8|12432.8|12443.3|12431.3|12444.8|12432.8|12443.3|12431.3|2
1631295540000|2021-09-10 17:39:00|12442.1|12430.1|12443.3|12431.3|12443.3|12431.3|12442.1|12430.1|3
1631295550000|2021-09-10 17:39:10|12444.6|12432.6|12443.3|12431.3|12444.6|12432.6|12442.3|12430.3|4
1631295560000|2021-09-10 17:39:20|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12443.3|12431.3|0
1631295570000|2021-09-10 17:39:30|12443.3|12431.3|12442.3|12430.3|12443.3|12431.3|12442.3|12430.3|7
1631295580000|2021-09-10 17:39:40|12443.3|12431.3|12442.3|12430.3|12443.3|12431.3|12442.3|12430.3|0
1631295590000|2021-09-10 17:39:50|12444.6|12432.6|12443.3|12431.3|12444.6|12432.6|12443.3|12431.3|4
1631295600000|2021-09-10 17:40:00|12444.6|12432.6|12441.1|12429.1|12444.6|12432.6|12441.1|12429.1|10
1631295610000|2021-09-10 17:40:10|12440.8|12428.8|12442.3|12430.3|12442.3|12430.3|12440.8|12428.8|1
1631295620000|2021-09-10 17:40:20|12442.1|12430.1|12440.8|12428.8|12442.3|12430.3|12440.8|12428.8|3
1631295630000|2021-09-10 17:40:30|12439.8|12427.8|12439.6|12427.6|12439.8|12427.8|12439.6|12427.6|6
1631295650000|2021-09-10 17:40:50|12439.8|12427.8|12439.6|12427.6|12439.8|12427.8|12439.6|12427.6|0
1631295660000|2021-09-10 17:41:00|||||||||1
1631295670000|2021-09-10 17:41:10|||||||||1
1631295680000|2021-09-10 17:41:20|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|15
1631295690000|2021-09-10 17:41:30|||||||||3
1631295700000|2021-09-10 17:41:40|12436.6|12424.6|12441.3|12429.3|12441.3|12429.3|12436.6|12424.6|7
1631295710000|2021-09-10 17:41:50|12441.6|12429.6|12442.6|12430.6|12442.6|12430.6|12438.1|12426.1|83
1631295720000|2021-09-10 17:42:00|12443.1|12431.1|12439.6|12427.6|12443.1|12431.1|12439.6|12427.6|44
1631295730000|2021-09-10 17:42:10|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|0
1631295740000|2021-09-10 17:42:20|12440.8|12428.8|12439.6|12427.6|12440.8|12428.8|12439.6|12427.6|7
1631295750000|2021-09-10 17:42:30|12438.6|12426.6|12438.6|12426.6|12440.8|12428.8|12438.6|12426.6|7
1631295760000|2021-09-10 17:42:40|12440.6|12428.6|12441.1|12429.1|12442.1|12430.1|12438.6|12426.6|11
1631295770000|2021-09-10 17:42:50|12440.8|12428.8|12442.1|12430.1|12442.1|12430.1|12440.8|12428.8|15
1631295780000|2021-09-10 17:43:00|12440.8|12428.8|12438.6|12426.6|12440.8|12428.8|12438.6|12426.6|15
1631295790000|2021-09-10 17:43:10|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|7
1631295800000|2021-09-10 17:43:20|12436.1|12424.1|12437.6|12425.6|12438.6|12426.6|12436.1|12424.1|4
1631295810000|2021-09-10 17:43:30|12436.6|12424.6|12436.3|12424.3|12436.6|12424.6|12436.3|12424.3|1
1631295820000|2021-09-10 17:43:40|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|4
1631295830000|2021-09-10 17:43:50|12438.8|12426.8|12436.3|12424.3|12438.8|12426.8|12436.3|12424.3|1
1631295840000|2021-09-10 17:44:00|12436.1|12424.1|12436.3|12424.3|12436.3|12424.3|12435.1|12423.1|4
1631295850000|2021-09-10 17:44:10|12434.1|12422.1|12434.1|12422.1|12434.1|12422.1|12434.1|12422.1|2
1631295860000|2021-09-10 17:44:20|12435.1|12423.1|12435.1|12423.1|12436.1|12424.1|12434.1|12422.1|6
1631295870000|2021-09-10 17:44:30|||||||||3
1631295880000|2021-09-10 17:44:40|||||||||1
1631295890000|2021-09-10 17:44:50|12434.1|12422.1|12435.1|12423.1|12435.1|12423.1|12434.1|12422.1|31
1631295900000|2021-09-10 17:45:00|12436.6|12424.6|12442.6|12430.6|12442.6|12430.6|12436.6|12424.6|12
1631295910000|2021-09-10 17:45:10|12441.6|12429.6|12440.9|12428.9|12441.6|12429.6|12438.6|12426.6|48
1631295920000|2021-09-10 17:45:20|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|12440.9|12428.9|10
1631295930000|2021-09-10 17:45:30|12442.9|12430.9|12440.9|12428.9|12443.1|12431.1|12440.6|12428.6|17
1631295940000|2021-09-10 17:45:40|12440.6|12428.6|12442.9|12430.9|12442.9|12430.9|12440.6|12428.6|5
1631295950000|2021-09-10 17:45:50|12441.9|12429.9|12441.6|12429.6|12442.9|12430.9|12441.6|12429.6|1
1631295960000|2021-09-10 17:46:00|12440.6|12428.6|12436.1|12424.1|12440.6|12428.6|12436.1|12424.1|22
1631295970000|2021-09-10 17:46:10|||||||||4
1631295990000|2021-09-10 17:46:30|12440.6|12428.6|12443.4|12431.4|12443.4|12431.4|12440.6|12428.6|35
1631296000000|2021-09-10 17:46:40|12443.6|12431.6|12445.6|12433.6|12445.6|12433.6|12443.6|12431.6|6
1631296010000|2021-09-10 17:46:50|12444.4|12432.4|12443.9|12431.9|12445.1|12433.1|12443.9|12431.9|22
1631296020000|2021-09-10 17:47:00|12444.6|12432.6|12445.9|12433.9|12445.9|12433.9|12444.6|12432.6|15
1631296030000|2021-09-10 17:47:10|12446.9|12434.9|12446.9|12434.9|12447.1|12435.1|12446.6|12434.6|0
1631296040000|2021-09-10 17:47:20|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|5
1631296050000|2021-09-10 17:47:30|||||||||2
1631296060000|2021-09-10 17:47:40|12449.1|12437.1|12451.4|12439.4|12451.4|12439.4|12449.1|12437.1|10
1631296070000|2021-09-10 17:47:50|12451.6|12439.6|12451.4|12439.4|12451.6|12439.6|12451.4|12439.4|2
1631296080000|2021-09-10 17:48:00|12451.1|12439.1|12450.1|12438.1|12451.1|12439.1|12449.1|12437.1|9
1631296090000|2021-09-10 17:48:10|12449.1|12437.1|12448.9|12436.9|12450.1|12438.1|12448.9|12436.9|7
1631296100000|2021-09-10 17:48:20|12447.9|12435.9|12449.6|12437.6|12449.6|12437.6|12446.6|12434.6|31
1631296110000|2021-09-10 17:48:30|12448.6|12436.6|12449.6|12437.6|12449.6|12437.6|12447.6|12435.6|12
1631296120000|2021-09-10 17:48:40|12450.9|12438.9|12449.9|12437.9|12450.9|12438.9|12449.6|12437.6|1
1631296130000|2021-09-10 17:48:50|12448.6|12436.6|12447.6|12435.6|12449.9|12437.9|12447.6|12435.6|10
1631296140000|2021-09-10 17:49:00|12448.6|12436.6|12451.1|12439.1|12451.1|12439.1|12447.9|12435.9|15
1631296150000|2021-09-10 17:49:10|12451.4|12439.4|12451.1|12439.1|12451.4|12439.4|12451.1|12439.1|20
1631296160000|2021-09-10 17:49:20|12448.6|12436.6|12450.9|12438.9|12451.1|12439.1|12448.6|12436.6|19
1631296170000|2021-09-10 17:49:30|12449.9|12437.9|12449.6|12437.6|12449.9|12437.9|12449.6|12437.6|3
1631296180000|2021-09-10 17:49:40|||||||||1
1631296190000|2021-09-10 17:49:50|12448.6|12436.6|12448.6|12436.6|12448.6|12436.6|12448.6|12436.6|6
1631296200000|2021-09-10 17:50:00|12448.9|12436.9|12444.6|12432.6|12448.9|12436.9|12444.1|12432.1|60
1631296210000|2021-09-10 17:50:10|12445.6|12433.6|12445.6|12433.6|12446.6|12434.6|12445.6|12433.6|17
1631296220000|2021-09-10 17:50:20|12446.6|12434.6|12449.1|12437.1|12449.1|12437.1|12446.6|12434.6|7
1631296230000|2021-09-10 17:50:30|12446.6|12434.6|12449.1|12437.1|12449.1|12437.1|12446.6|12434.6|3
1631296240000|2021-09-10 17:50:40|12450.4|12438.4|12448.9|12436.9|12450.4|12438.4|12447.9|12435.9|17
1631296250000|2021-09-10 17:50:50|12449.1|12437.1|12448.9|12436.9|12449.1|12437.1|12448.9|12436.9|1
1631296260000|2021-09-10 17:51:00|12449.1|12437.1|12449.1|12437.1|12451.6|12439.6|12449.1|12437.1|5
1631296270000|2021-09-10 17:51:10|12448.9|12436.9|12448.9|12436.9|12450.1|12438.1|12448.9|12436.9|4
1631296280000|2021-09-10 17:51:20|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|3
1631296290000|2021-09-10 17:51:30|12448.9|12436.9|12446.4|12434.4|12448.9|12436.9|12446.1|12434.1|5
1631296300000|2021-09-10 17:51:40|12446.1|12434.1|12444.1|12432.1|12446.4|12434.4|12444.1|12432.1|7
1631296310000|2021-09-10 17:51:50|12444.4|12432.4|12446.6|12434.6|12446.6|12434.6|12444.4|12432.4|16
1631296320000|2021-09-10 17:52:00|12445.4|12433.4|12447.4|12435.4|12447.4|12435.4|12444.9|12432.9|46
1631296330000|2021-09-10 17:52:10|12447.6|12435.6|12449.6|12437.6|12449.6|12437.6|12447.6|12435.6|9
1631296340000|2021-09-10 17:52:20|12449.9|12437.9|12447.6|12435.6|12449.9|12437.9|12447.6|12435.6|11
1631296350000|2021-09-10 17:52:30|12446.6|12434.6|12444.9|12432.9|12446.6|12434.6|12444.6|12432.6|1
1631296360000|2021-09-10 17:52:40|12442.1|12430.1|12441.4|12429.4|12442.4|12430.4|12441.1|12429.1|11
1631296370000|2021-09-10 17:52:50|12440.4|12428.4|12440.1|12428.1|12441.4|12429.4|12440.1|12428.1|2
1631296380000|2021-09-10 17:53:00|||||||||5
1631296390000|2021-09-10 17:53:10|||||||||14
1631296400000|2021-09-10 17:53:20|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|0
1631296410000|2021-09-10 17:53:30|12439.2|12427.2|12438.2|12426.2|12440.2|12428.2|12438.2|12426.2|14
1631296420000|2021-09-10 17:53:40|12440.4|12428.4|12442.9|12430.9|12443.2|12431.2|12440.4|12428.4|8
1631296430000|2021-09-10 17:53:50|12443.2|12431.2|12447.9|12435.9|12447.9|12435.9|12442.9|12430.9|5
1631296440000|2021-09-10 17:54:00|12447.7|12435.7|12447.7|12435.7|12447.7|12435.7|12447.7|12435.7|2
1631296450000|2021-09-10 17:54:10|12445.2|12433.2|12447.7|12435.7|12447.7|12435.7|12445.2|12433.2|7
1631296460000|2021-09-10 17:54:20|12446.4|12434.4|12447.4|12435.4|12447.9|12435.9|12445.4|12433.4|30
1631296470000|2021-09-10 17:54:30|12446.4|12434.4|12449.9|12437.9|12449.9|12437.9|12445.2|12433.2|9
1631296480000|2021-09-10 17:54:40|||||||||1
1631296490000|2021-09-10 17:54:50|12450.9|12438.9|12449.9|12437.9|12450.9|12438.9|12449.7|12437.7|3
1631296500000|2021-09-10 17:55:00|12450.9|12438.9|12447.2|12435.2|12450.9|12438.9|12447.2|12435.2|25
1631296510000|2021-09-10 17:55:10|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|12445.2|12433.2|19
1631296520000|2021-09-10 17:55:20|12445.2|12433.2|12440.2|12428.2|12446.2|12434.2|12440.2|12428.2|64
1631296530000|2021-09-10 17:55:30|12440.4|12428.4|12440.2|12428.2|12440.4|12428.4|12440.2|12428.2|10
1631296540000|2021-09-10 17:55:40|12439.2|12427.2|12440.2|12428.2|12440.4|12428.4|12438.2|12426.2|12
1631296550000|2021-09-10 17:55:50|12440.4|12428.4|12442.7|12430.7|12442.7|12430.7|12440.4|12428.4|17
1631296560000|2021-09-10 17:56:00|12440.2|12428.2|12440.4|12428.4|12441.4|12429.4|12440.2|12428.2|18
1631296570000|2021-09-10 17:56:10|12440.2|12428.2|12440.4|12428.4|12440.4|12428.4|12440.2|12428.2|17
1631296580000|2021-09-10 17:56:20|12440.2|12428.2|12436.7|12424.7|12440.2|12428.2|12435.7|12423.7|53
1631296590000|2021-09-10 17:56:30|12435.7|12423.7|12434.7|12422.7|12435.9|12423.9|12433.7|12421.7|79
1631296600000|2021-09-10 17:56:40|12435.7|12423.7|12433.7|12421.7|12437.2|12425.2|12433.7|12421.7|17
1631296610000|2021-09-10 17:56:50|12436.9|12424.9|12435.4|12423.4|12436.9|12424.9|12432.2|12420.2|55
1631296620000|2021-09-10 17:57:00|12435.7|12423.7|12437.7|12425.7|12438.2|12426.2|12434.4|12422.4|51
1631296630000|2021-09-10 17:57:10|12436.4|12424.4|12435.2|12423.2|12436.7|12424.7|12435.2|12423.2|20
1631296640000|2021-09-10 17:57:20|12437.7|12425.7|12442.2|12430.2|12442.7|12430.7|12437.7|12425.7|43
1631296650000|2021-09-10 17:57:30|12440.2|12428.2|12440.2|12428.2|12442.2|12430.2|12440.2|12428.2|30
1631296660000|2021-09-10 17:57:40|12441.2|12429.2|12439.7|12427.7|12441.2|12429.2|12437.7|12425.7|17
1631296670000|2021-09-10 17:57:50|12438.7|12426.7|12437.7|12425.7|12438.9|12426.9|12437.7|12425.7|12
1631296680000|2021-09-10 17:58:00|12436.4|12424.4|12435.7|12423.7|12436.4|12424.4|12433.2|12421.2|36
1631296690000|2021-09-10 17:58:10|12435.4|12423.4|12435.9|12423.9|12436.2|12424.2|12433.2|12421.2|31
1631296700000|2021-09-10 17:58:20|12435.7|12423.7|12441.4|12429.4|12441.7|12429.7|12434.7|12422.7|49
1631296710000|2021-09-10 17:58:30|12441.2|12429.2|12441.2|12429.2|12441.2|12429.2|12437.7|12425.7|15
1631296720000|2021-09-10 17:58:40|12440.2|12428.2|12438.7|12426.7|12440.2|12428.2|12438.7|12426.7|9
1631296730000|2021-09-10 17:58:50|12436.4|12424.4|12438.7|12426.7|12438.7|12426.7|12436.4|12424.4|26
1631296740000|2021-09-10 17:59:00|12436.2|12424.2|12438.7|12426.7|12438.7|12426.7|12436.2|12424.2|84
1631296750000|2021-09-10 17:59:10|12441.2|12429.2|12439.9|12427.9|12441.2|12429.2|12437.4|12425.4|50
1631296760000|2021-09-10 17:59:20|12438.9|12426.9|12433.2|12421.2|12439.9|12427.9|12433.2|12421.2|85
1631296770000|2021-09-10 17:59:30|12436.7|12424.7|12440.2|12428.2|12443.7|12431.7|12436.7|12424.7|321
1631296780000|2021-09-10 17:59:40|12440.9|12428.9|12446.7|12434.7|12447.7|12435.7|12439.7|12427.7|256
1631296790000|2021-09-10 17:59:50|12447.7|12435.7|12448.2|12436.2|12450.7|12438.7|12445.7|12433.7|237
1631296800000|2021-09-10 18:00:00|12450.4|12438.4|12450.2|12438.2|12450.7|12438.7|12447.9|12435.9|77
1631296810000|2021-09-10 18:00:10|12451.2|12439.2|12447.7|12435.7|12451.7|12439.7|12446.7|12434.7|13
1631296820000|2021-09-10 18:00:20|12447.9|12435.9|12442.7|12430.7|12447.9|12435.9|12442.7|12430.7|22
1631296830000|2021-09-10 18:00:30|12445.2|12433.2|12444.2|12432.2|12445.2|12433.2|12442.7|12430.7|5
1631296840000|2021-09-10 18:00:40|12445.2|12433.2|12446.2|12434.2|12446.2|12434.2|12445.2|12433.2|26
1631296850000|2021-09-10 18:00:50|12447.7|12435.7|12447.2|12435.2|12447.7|12435.7|12447.2|12435.2|8
1631296860000|2021-09-10 18:01:00|12445.2|12433.2|12443.9|12431.9|12445.2|12433.2|12443.7|12431.7|208
1631296870000|2021-09-10 18:01:10|12442.7|12430.7|12440.2|12428.2|12442.7|12430.7|12440.2|12428.2|15
1631296880000|2021-09-10 18:01:20|12439.2|12427.2|12438.9|12426.9|12440.2|12428.2|12437.9|12425.9|3
1631296890000|2021-09-10 18:01:30|12439.9|12427.9|12440.7|12428.7|12440.7|12428.7|12438.2|12426.2|6
1631296900000|2021-09-10 18:01:40|12439.7|12427.7|12441.4|12429.4|12441.4|12429.4|12439.4|12427.4|4
1631296910000|2021-09-10 18:01:50|||||||||3
1631296920000|2021-09-10 18:02:00|12440.4|12428.4|12442.7|12430.7|12442.7|12430.7|12440.4|12428.4|5
1631296930000|2021-09-10 18:02:10|||||||||13
1631296940000|2021-09-10 18:02:20|12442.5|12430.5|12442.2|12430.2|12442.5|12430.5|12442.2|12430.2|33
1631296950000|2021-09-10 18:02:30|12443.5|12431.5|12442.7|12430.7|12443.5|12431.5|12442.5|12430.5|17
1631296960000|2021-09-10 18:02:40|12443.2|12431.2|12444.7|12432.7|12444.7|12432.7|12443.2|12431.2|6
1631296970000|2021-09-10 18:02:50|12446|12434|12444.5|12432.5|12446|12434|12444.5|12432.5|7
1631296980000|2021-09-10 18:03:00|12444.7|12432.7|12446|12434|12446.5|12434.5|12444.5|12432.5|21
1631297000000|2021-09-10 18:03:20|12445|12433|12440.7|12428.7|12447.2|12435.2|12440.7|12428.7|23
1631297010000|2021-09-10 18:03:30|12441.7|12429.7|12442.2|12430.2|12442.2|12430.2|12441.7|12429.7|1
1631297020000|2021-09-10 18:03:40|12443.2|12431.2|12439.7|12427.7|12443.5|12431.5|12439.7|12427.7|5
1631297030000|2021-09-10 18:03:50|12440.7|12428.7|12440.7|12428.7|12441.7|12429.7|12440.7|12428.7|27
1631297040000|2021-09-10 18:04:00|12441.7|12429.7|12442.2|12430.2|12442.2|12430.2|12439.7|12427.7|45
1631297050000|2021-09-10 18:04:10|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|6
1631297060000|2021-09-10 18:04:20|12443.5|12431.5|12445.7|12433.7|12445.7|12433.7|12443.5|12431.5|14
1631297070000|2021-09-10 18:04:30|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|7
1631297080000|2021-09-10 18:04:40|12451|12439|12452.2|12440.2|12452.2|12440.2|12451|12439|22
1631297090000|2021-09-10 18:04:50|12453.5|12441.5|12459.2|12447.2|12459.2|12447.2|12453.5|12441.5|18
1631539800000|2021-09-13 13:30:00|12322.3|12310.3|12306.1|12294.1|12322.3|12310.3|12306.1|12294.1|289
1631539810000|2021-09-13 13:30:10|12303|12291|12273|12261|12305.5|12293.5|12262|12250|181
1631539820000|2021-09-13 13:30:20|12272|12260|12236.7|12224.7|12275.2|12263.2|12231.7|12219.7|103
1631539830000|2021-09-13 13:30:30|12238.6|12226.6|12217.9|12205.9|12248.6|12236.6|12214.2|12202.2|48
1631539840000|2021-09-13 13:30:40|12216.4|12204.4|12221.7|12209.7|12223.3|12211.3|12211.4|12199.4|58
1631539850000|2021-09-13 13:30:50|12220.4|12208.4|12230.5|12218.5|12252.3|12240.3|12219.5|12207.5|61
1631539860000|2021-09-13 13:31:00|12229.2|12217.2|12236.1|12224.1|12246.7|12234.7|12229.2|12217.2|110
1631539870000|2021-09-13 13:31:10|12238|12226|12245.8|12233.8|12254.6|12242.6|12235.2|12223.2|73
1631539880000|2021-09-13 13:31:20|12243.9|12231.9|12249.2|12237.2|12253|12241|12243.6|12231.6|31
1631539890000|2021-09-13 13:31:30|12252|12240|12244.2|12232.2|12254.2|12242.2|12243.9|12231.9|43
1631539900000|2021-09-13 13:31:40|12250.8|12238.8|12259.9|12247.9|12259.9|12247.9|12239.2|12227.2|73
1631539910000|2021-09-13 13:31:50|12262.7|12250.7|12263.6|12251.6|12271.1|12259.1|12262.7|12250.7|58
1631539920000|2021-09-13 13:32:00|12265.5|12253.5|12263.6|12251.6|12277.7|12265.7|12263.6|12251.6|41
1631539930000|2021-09-13 13:32:10|12263.3|12251.3|12253.3|12241.3|12263.3|12251.3|12251.4|12239.4|26
1631539940000|2021-09-13 13:32:20|12258.6|12246.6|12265.5|12253.5|12268.6|12256.6|12257.7|12245.7|44
1631539950000|2021-09-13 13:32:30|12263|12251|12272.4|12260.4|12275.2|12263.2|12260.8|12248.8|50
1631539960000|2021-09-13 13:32:40|12273.3|12261.3|12294|12282|12296.1|12284.1|12272.7|12260.7|69
1631539970000|2021-09-13 13:32:50|12293.6|12281.6|12301.1|12289.1|12304|12292|12292.7|12280.7|31
1631539980000|2021-09-13 13:33:00|12306.8|12294.8|12311.1|12299.1|12314.3|12302.3|12304.9|12292.9|36
1631539990000|2021-09-13 13:33:10|12310.2|12298.2|12309|12297|12312.1|12300.1|12306.1|12292|66
1631540000000|2021-09-13 13:33:20|12310.9|12298.9|12323.3|12311.3|12330.5|12318.5|12310.9|12298.9|24
1631540010000|2021-09-13 13:33:30|12322.7|12310.7|12328|12316|12330.5|12318.5|12320.8|12308.8|23
1631540020000|2021-09-13 13:33:40|12327.1|12315.1|12329.9|12317.9|12329.9|12317.9|12321.1|12309.1|35
1631540030000|2021-09-13 13:33:50|12329.6|12317.6|12331.2|12319.2|12334|12322|12329|12317|24
1631540040000|2021-09-13 13:34:00|12331.5|12319.5|12306.5|12294.5|12332.4|12320.4|12306.5|12294.5|159
1631540050000|2021-09-13 13:34:10|12305.2|12293.2|12303.3|12291.3|12313.3|12301.3|12303|12291|30
1631540060000|2021-09-13 13:34:20|12303|12291|12316.8|12304.8|12318|12306|12296.5|12284.5|54
1631540070000|2021-09-13 13:34:30|12318.4|12306.4|12324|12312|12324.9|12312.9|12313.7|12301.7|60
1631540080000|2021-09-13 13:34:40|12323.7|12311.7|12334.9|12322.9|12335.3|12323.3|12322.4|12310.4|57
1631540090000|2021-09-13 13:34:50|12335.3|12323.3|12342.4|12330.4|12342.8|12330.8|12334|12322|36
1631540100000|2021-09-13 13:35:00|12341.5|12329.5|12342.5|12330.5|12342.5|12330.5|12331.8|12319.8|102
1631540110000|2021-09-13 13:35:10|12345.6|12333.6|12343.7|12331.7|12345.9|12333.9|12342.8|12330.8|46
1631540120000|2021-09-13 13:35:20|12342.8|12330.8|12337.1|12325.1|12348.4|12336.4|12335.9|12323.9|20
1631540130000|2021-09-13 13:35:30|12338.1|12326.1|12342.4|12330.4|12342.4|12330.4|12328.7|12316.7|80
1631540140000|2021-09-13 13:35:40|12343.7|12331.7|12341.8|12329.8|12346.5|12334.5|12339|12327|34
1631540150000|2021-09-13 13:35:50|12342.8|12330.8|12339.9|12327.9|12342.8|12330.8|12334.9|12322.9|58
1631540160000|2021-09-13 13:36:00|12337.4|12325.4|12328.7|12316.7|12337.4|12325.4|12324.6|12312.6|45
1631540170000|2021-09-13 13:36:10|12329.9|12317.9|12324.3|12312.3|12330.9|12318.9|12322.2|12310.2|11
1631540180000|2021-09-13 13:36:20|12323.4|12311.4|12331.2|12319.2|12331.2|12319.2|12321.5|12309.5|15
1631540190000|2021-09-13 13:36:30|12330.3|12318.3|12325|12313|12330.3|12318.3|12324|12312|43
1631540200000|2021-09-13 13:36:40|12325.9|12313.9|12325.3|12313.3|12329.6|12317.6|12325.3|12313.3|19
1631540210000|2021-09-13 13:36:50|12321.8|12309.8|12325.6|12313.6|12328.4|12316.4|12321.2|12309.2|19
1631540220000|2021-09-13 13:37:00|12324.6|12312.6|12327.5|12315.5|12328.4|12316.4|12317.5|12305.5|41
1631540230000|2021-09-13 13:37:10|12328.4|12316.4|12320.9|12308.9|12328.4|12316.4|12317.8|12305.8|18
1631540240000|2021-09-13 13:37:20|12319|12307|12324.7|12312.7|12324.7|12312.7|12318.7|12306.7|30
1631540250000|2021-09-13 13:37:30|12325.6|12313.6|12315|12303|12325.6|12313.6|12313.7|12301.7|62
1631540260000|2021-09-13 13:37:40|12314|12302|12314|12302|12315.6|12303.6|12313.7|12301.7|30
1631540270000|2021-09-13 13:37:50|12313.7|12301.7|12321.9|12309.9|12323.4|12311.4|12313.7|12301.7|22
1631540280000|2021-09-13 13:38:00|12320.6|12308.6|12316.2|12304.2|12320.6|12308.6|12313.7|12301.7|63
1631540290000|2021-09-13 13:38:10|12316.6|12304.6|12321.9|12309.9|12321.9|12309.9|12315.9|12303.9|7
1631540300000|2021-09-13 13:38:20|12322.2|12310.2|12315.9|12303.9|12322.2|12310.2|12315.9|12303.9|19
1631540310000|2021-09-13 13:38:30|12316.9|12304.9|12312.5|12300.5|12316.9|12304.9|12312.5|12300.5|32
1631540320000|2021-09-13 13:38:40|12312.2|12300.2|12323.7|12311.7|12324.7|12312.7|12312.2|12300.2|49
1631540330000|2021-09-13 13:38:50|12322.5|12310.5|12325.6|12313.6|12326.2|12314.2|12314.1|12302.1|25
1631540340000|2021-09-13 13:39:00|12325|12313|12313.1|12301.1|12326.6|12314.6|12313.1|12301.1|34
1631540350000|2021-09-13 13:39:10|12311.6|12299.6|12314.7|12302.7|12314.7|12302.7|12311.6|12299.6|17
1631540360000|2021-09-13 13:39:20|12315.6|12303.6|12325.6|12313.6|12325.6|12313.6|12315.3|12303.3|25
1631540370000|2021-09-13 13:39:30|12325.9|12313.9|12311.6|12299.6|12326.9|12314.9|12310.9|12298.9|23
1631540380000|2021-09-13 13:39:40|12314.7|12302.7|12310|12298|12315|12303|12308.7|12296.7|35
1631540390000|2021-09-13 13:39:50|12306.6|12294.6|12303.7|12291.7|12306.6|12294.6|12303.7|12291.7|10
1631540400000|2021-09-13 13:40:00|12302.5|12290.5|12306.2|12294.2|12306.2|12294.2|12296.6|12284.6|63
1631540410000|2021-09-13 13:40:10|12306.5|12294.5|12307.5|12295.5|12310.9|12298.9|12306.5|12294.5|35
1631540420000|2021-09-13 13:40:20|12310|12298|12316.9|12304.9|12318.1|12306.1|12305.6|12293.6|22
1631540430000|2021-09-13 13:40:30|12316.5|12304.5|12320|12308|12325|12313|12316.5|12304.5|20
1631540440000|2021-09-13 13:40:40|12320.3|12308.3|12326.9|12314.9|12326.9|12314.9|12320.3|12308.3|9
1631540450000|2021-09-13 13:40:50|12321.9|12309.9|12332.8|12320.8|12332.8|12320.8|12321.9|12309.9|8
1631540460000|2021-09-13 13:41:00|12330.6|12318.6|12335|12323|12337.5|12325.5|12327.8|12315.8|9
1631540470000|2021-09-13 13:41:10|12334|12322|12324|12312|12334|12322|12324|12312|12
1631540480000|2021-09-13 13:41:20|12323.1|12311.1|12321.2|12309.2|12323.1|12311.1|12319.4|12307.4|5
1631540490000|2021-09-13 13:41:30|12320.3|12308.3|12312.5|12300.5|12320.6|12308.6|12312.5|12300.5|16
1631540500000|2021-09-13 13:41:40|12314.4|12302.4|12326.9|12314.9|12326.9|12314.9|12314.4|12302.4|10
1631540510000|2021-09-13 13:41:50|12323.1|12311.1|12320.9|12308.9|12323.4|12311.4|12319.4|12307.4|6
1631540520000|2021-09-13 13:42:00|12320|12308|12311.6|12299.6|12320|12308|12310.3|12298.3|5
1631540530000|2021-09-13 13:42:10|12311.2|12299.2|12309.1|12297.1|12311.2|12299.2|12307.8|12295.8|12
1631540540000|2021-09-13 13:42:20|12314.4|12302.4|12317.5|12305.5|12317.5|12305.5|12312.2|12300.2|17
1631540550000|2021-09-13 13:42:30|12316.2|12304.2|12313.1|12301.1|12318.4|12306.4|12310|12298|16
1631540560000|2021-09-13 13:42:40|12313.4|12301.4|12321.9|12309.9|12322.2|12310.2|12313.4|12301.4|30
1631540570000|2021-09-13 13:42:50|12320.9|12308.9|12311.9|12299.9|12320.9|12308.9|12310|12298|12
1631540580000|2021-09-13 13:43:00|12313.1|12301.1|12310.6|12298.6|12314.4|12302.4|12306.9|12294.9|19
1631540590000|2021-09-13 13:43:10|12308.4|12296.4|12312.5|12300.5|12314.4|12302.4|12307.5|12295.5|57
1631540600000|2021-09-13 13:43:20|12311.6|12299.6|12312.5|12300.5|12319.7|12307.7|12309.4|12297.4|32
1631540610000|2021-09-13 13:43:30|12315.3|12303.3|12313.1|12301.1|12315.3|12303.3|12311.9|12299.9|17
1631540620000|2021-09-13 13:43:40|12314|12302|12314.4|12302.4|12317.2|12305.2|12311.5|12299.5|8
1631540630000|2021-09-13 13:43:50|12315|12303|12313.1|12301.1|12315|12303|12310.9|12298.9|14
1631540640000|2021-09-13 13:44:00|12312.2|12300.2|12318.7|12306.7|12318.7|12306.7|12312.2|12300.2|12
1631540650000|2021-09-13 13:44:10|12319.7|12307.7|12309.7|12297.7|12319.7|12307.7|12309.7|12297.7|11
1631540660000|2021-09-13 13:44:20|12308.4|12296.4|12313.4|12301.4|12317.2|12305.2|12308.4|12296.4|35
1631540670000|2021-09-13 13:44:30|12311.2|12299.2|12315.6|12303.6|12315.9|12303.9|12311.2|12299.2|19
1631540680000|2021-09-13 13:44:40|12314.7|12302.7|12312.5|12300.5|12315.6|12303.6|12311.6|12299.6|13
1631540690000|2021-09-13 13:44:50|12311.6|12299.6|12305.9|12293.9|12311.6|12299.6|12305.9|12293.9|37
1631540700000|2021-09-13 13:45:00|12305.6|12293.6|12299.1|12287.1|12305.6|12293.6|12298.7|12286.7|27
1631540710000|2021-09-13 13:45:10|12298.7|12286.7|12294.1|12282.1|12299.1|12287.1|12293.7|12281.7|22
1631540720000|2021-09-13 13:45:20|12295|12283|12294.4|12282.4|12295.3|12283.3|12294.1|12282.1|8
1631540730000|2021-09-13 13:45:30|12296.9|12284.9|12297.2|12285.2|12299.4|12287.4|12295.9|12283.9|21
1631540740000|2021-09-13 13:45:40|12298.1|12286.1|12299.4|12287.4|12299.4|12287.4|12294.4|12282.4|46
1631540750000|2021-09-13 13:45:50|12298.1|12286.1|12295|12283|12299.1|12287.1|12294.7|12282.7|17
1631540760000|2021-09-13 13:46:00|12294.7|12282.7|12288.1|12276.1|12294.7|12282.7|12287.8|12275.8|36
1631540770000|2021-09-13 13:46:10|12285.9|12273.9|12283.4|12271.4|12288.1|12276.1|12283.4|12271.4|29
1631540780000|2021-09-13 13:46:20|12283.7|12271.7|12278.7|12266.7|12283.7|12271.7|12278.7|12266.7|16
1631540790000|2021-09-13 13:46:30|12281.2|12269.2|12291.2|12279.2|12294.1|12282.1|12281.2|12269.2|48
1631540800000|2021-09-13 13:46:40|12298.1|12286.1|12303.8|12291.8|12304.1|12292.1|12297.2|12285.2|51
1631540810000|2021-09-13 13:46:50|12304.1|12292.1|12304.1|12292.1|12304.1|12292.1|12302.8|12290.8|10
1631540820000|2021-09-13 13:47:00|12303.1|12291.1|12295.9|12283.9|12303.1|12291.1|12295.9|12283.9|17
1631540830000|2021-09-13 13:47:10|12293.4|12281.4|12290.6|12278.6|12295.9|12283.9|12290.6|12278.6|9
1631540840000|2021-09-13 13:47:20|12293.4|12281.4|12302.8|12290.8|12302.8|12290.8|12293.4|12281.4|19
1631540850000|2021-09-13 13:47:30|12301.6|12289.6|12297.5|12285.5|12301.6|12289.6|12296.6|12284.6|11
1631540860000|2021-09-13 13:47:40|12295.6|12283.6|12306.9|12294.9|12308.7|12296.7|12295.6|12283.6|23
1631540870000|2021-09-13 13:47:50|12305.6|12293.6|12305.3|12293.3|12306.9|12294.9|12305.3|12293.3|5
1631540880000|2021-09-13 13:48:00|12306.6|12294.6|12311.6|12299.6|12312.8|12300.8|12306.6|12294.6|9
1631540890000|2021-09-13 13:48:10|12311.3|12299.3|12313.1|12301.1|12313.1|12301.1|12307.8|12295.8|13
1631540900000|2021-09-13 13:48:20|12315|12303|12315|12303|12319.7|12307.7|12312.5|12300.5|23
1631540910000|2021-09-13 13:48:30|12317.5|12305.5|12314.4|12302.4|12320|12308|12313.4|12301.4|6
1631540920000|2021-09-13 13:48:40|12313.1|12301.1|12322.2|12310.2|12322.2|12310.2|12313.1|12301.1|22
1631540930000|2021-09-13 13:48:50|12320.9|12308.9|12321.9|12309.9|12321.9|12309.9|12317.2|12305.2|6
1631540940000|2021-09-13 13:49:00|12314.7|12302.7|12313.7|12301.7|12315.6|12303.6|12310.9|12298.9|19
1631540950000|2021-09-13 13:49:10|12314.7|12302.7|12327.5|12315.5|12327.5|12315.5|12314.7|12302.7|16
1631540960000|2021-09-13 13:49:20|12326.6|12314.6|12332.8|12320.8|12332.8|12320.8|12325.3|12313.3|6
1631540970000|2021-09-13 13:49:30|12331.9|12319.9|12328.4|12316.4|12331.9|12319.9|12328.4|12316.4|28
1631540980000|2021-09-13 13:49:40|12330.6|12318.6|12325.9|12313.9|12330.6|12318.6|12325.9|12313.9|6
1631540990000|2021-09-13 13:49:50|12323.4|12311.4|12326.9|12314.9|12326.9|12314.9|12321.9|12309.9|9
1631541000000|2021-09-13 13:50:00|12328.1|12316.1|12328.1|12316.1|12329.7|12317.7|12326.9|12314.9|22
1631541010000|2021-09-13 13:50:10|12331.2|12319.2|12329.7|12317.7|12333.4|12321.4|12325.6|12313.6|25
1631541020000|2021-09-13 13:50:20|12330.6|12318.6|12330.6|12318.6|12331.2|12319.2|12328.4|12316.4|9
1631541030000|2021-09-13 13:50:30|12332.2|12320.2|12332.2|12320.2|12333.1|12321.1|12330.6|12318.6|9
1631541040000|2021-09-13 13:50:40|12332.5|12320.5|12334.4|12322.4|12334.4|12322.4|12332.2|12320.2|13
1631541050000|2021-09-13 13:50:50|12336.9|12324.9|12338.7|12326.7|12340.6|12328.6|12335.9|12323.9|12
1631541060000|2021-09-13 13:51:00|12337.5|12325.5|12337.5|12325.5|12341.6|12329.6|12337.5|12325.5|9
1631541070000|2021-09-13 13:51:10|12340|12328|12343.7|12331.7|12345|12333|12340|12328|22
1631541080000|2021-09-13 13:51:20|12344.7|12332.7|12345|12333|12345|12333|12340.3|12328.3|13
1631541090000|2021-09-13 13:51:30|12346.2|12334.2|12351.2|12339.2|12352.2|12340.2|12340.3|12328.3|61
1631541100000|2021-09-13 13:51:40|12350.3|12338.3|12348.4|12336.4|12351.2|12339.2|12344.1|12332.1|31
1631541110000|2021-09-13 13:51:50|12349.7|12337.7|12354.1|12342.1|12355.9|12343.9|12348.7|12336.7|26
1631541120000|2021-09-13 13:52:00|12353.7|12341.7|12344.7|12332.7|12355|12343|12341.2|12329.2|30
1631541130000|2021-09-13 13:52:10|12343.7|12331.7|12346.2|12334.2|12346.2|12334.2|12336.9|12324.9|30
1631541140000|2021-09-13 13:52:20|12346.3|12334.3|12350|12338|12351.3|12339.3|12346.3|12334.3|8
1631541150000|2021-09-13 13:52:30|12347.8|12335.8|12346.6|12334.6|12347.8|12335.8|12345.3|12333.3|8
1631541160000|2021-09-13 13:52:40|12345.6|12333.6|12351.6|12339.6|12351.6|12339.6|12344.4|12332.4|15
1631541170000|2021-09-13 13:52:50|12349.7|12337.7|12351.9|12339.9|12352.2|12340.2|12348.4|12336.4|12
1631541180000|2021-09-13 13:53:00|12350|12338|12350.6|12338.6|12351.9|12339.9|12349.4|12337.4|20
1631541190000|2021-09-13 13:53:10|12351.9|12339.9|12344.4|12332.4|12351.9|12339.9|12344.4|12332.4|10
1631541200000|2021-09-13 13:53:20|12345.6|12333.6|12355|12343|12355|12343|12342.5|12330.5|37
1631541210000|2021-09-13 13:53:30|12355.9|12343.9|12353.1|12341.1|12356.2|12344.2|12351.9|12339.9|27
1631541220000|2021-09-13 13:53:40|12354.7|12342.7|12351.9|12339.9|12354.7|12342.7|12351.9|12339.9|4
1631541230000|2021-09-13 13:53:50|12350.6|12338.6|12343.7|12331.7|12350.6|12338.6|12342.8|12330.8|31
1631541240000|2021-09-13 13:54:00|12344.7|12332.7|12350.3|12338.3|12352.2|12340.2|12339.7|12327.7|22
1631541250000|2021-09-13 13:54:10|12351.2|12339.2|12356.5|12344.5|12358.1|12346.1|12349.3|12337.3|7
1631541260000|2021-09-13 13:54:20|12355.6|12343.6|12368.4|12356.4|12370.9|12358.9|12353.7|12341.7|25
1631541270000|2021-09-13 13:54:30|12370.6|12358.6|12369.4|12357.4|12370.9|12358.9|12368.4|12356.4|4
1631541280000|2021-09-13 13:54:40|12370.3|12358.3|12380.3|12368.3|12383.8|12371.8|12370.3|12358.3|40
1631541290000|2021-09-13 13:54:50|12383.1|12371.1|12388.1|12376.1|12389.7|12377.7|12380.6|12368.6|19
1631541300000|2021-09-13 13:55:00|12387.8|12375.8|12393.8|12381.8|12393.8|12381.8|12387.8|12375.8|10
1631541310000|2021-09-13 13:55:10|12392.5|12380.5|12389.4|12377.4|12393.8|12381.8|12389.4|12377.4|9
1631541320000|2021-09-13 13:55:20|12386.9|12374.9|12384.1|12372.1|12386.9|12374.9|12380.6|12368.6|20
1631541330000|2021-09-13 13:55:30|12383.8|12371.8|12377.5|12365.5|12383.8|12371.8|12375|12363|8
1631541340000|2021-09-13 13:55:40|12380|12368|12389.7|12377.7|12391.3|12379.3|12380|12368|13
1631541350000|2021-09-13 13:55:50|12388.8|12376.8|12390.6|12378.6|12391.6|12379.6|12388.5|12376.5|5
1631541360000|2021-09-13 13:56:00|12392.2|12380.2|12389.4|12377.4|12392.2|12380.2|12389.4|12377.4|2
1631541370000|2021-09-13 13:56:10|12390.3|12378.3|12391.3|12379.3|12396.6|12384.6|12390.3|12378.3|19
1631541380000|2021-09-13 13:56:20|12390.3|12378.3|12390.3|12378.3|12391.3|12379.3|12390.3|12378.3|2
1631541390000|2021-09-13 13:56:30|12394.1|12382.1|12396.3|12384.3|12396.9|12384.9|12393.8|12381.8|20
1631541400000|2021-09-13 13:56:40|12394.4|12382.4|12394.1|12382.1|12395.3|12383.3|12391.9|12379.9|17
1631541410000|2021-09-13 13:56:50|12393.8|12381.8|12392.8|12380.8|12393.8|12381.8|12392.8|12380.8|4
1631541420000|2021-09-13 13:57:00|12393.8|12381.8|12395|12383|12395|12383|12392.5|12380.5|9
1631541430000|2021-09-13 13:57:10|||||||||4
1631541440000|2021-09-13 13:57:20|12396|12384|12407.2|12395.2|12410.7|12398.7|12395|12383|29
1631541450000|2021-09-13 13:57:30|12406.9|12394.9|12406|12394|12410|12398|12404.7|12392.7|13
1631541460000|2021-09-13 13:57:40|12410.6|12398.6|12400.3|12388.3|12411|12399|12400|12388|27
1631541470000|2021-09-13 13:57:50|12402.5|12390.5|12403.8|12391.8|12406.3|12394.3|12399.1|12387.1|26
1631541480000|2021-09-13 13:58:00|12404.7|12392.7|12391.6|12379.6|12404.7|12392.7|12391.6|12379.6|10
1631541490000|2021-09-13 13:58:10|12390.7|12378.7|12389.1|12377.1|12390.7|12378.7|12388.2|12376.2|6
1631541500000|2021-09-13 13:58:20|12389.4|12377.4|12389.4|12377.4|12391.3|12379.3|12388.2|12376.2|5
1631541510000|2021-09-13 13:58:30|12390.3|12378.3|12386.3|12374.3|12390.3|12378.3|12382.5|12370.5|18
1631541520000|2021-09-13 13:58:40|12385.3|12373.3|12383.8|12371.8|12385.3|12373.3|12381.3|12369.3|13
1631541530000|2021-09-13 13:58:50|12385|12373|12383.8|12371.8|12385|12373|12383.8|12371.8|3
1631541540000|2021-09-13 13:59:00|12384.7|12372.7|12390|12378|12391.3|12379.3|12384.7|12372.7|8
1631541550000|2021-09-13 13:59:10|12391.3|12379.3|12395|12383|12395|12383|12391.3|12379.3|0
1631541560000|2021-09-13 13:59:20|12393.8|12381.8|12388.5|12376.5|12396.3|12384.3|12388.5|12376.5|15
1631541570000|2021-09-13 13:59:30|12390.7|12378.7|12388.8|12376.8|12397.5|12385.5|12388.8|12376.8|1
1631541580000|2021-09-13 13:59:40|12390.7|12378.7|12392.2|12380.2|12395|12383|12388.8|12376.8|4
1631541590000|2021-09-13 13:59:50|12391.3|12379.3|12393.8|12381.8|12395|12383|12390|12378|16
1631541600000|2021-09-13 14:00:00|12394.7|12382.7|12399.4|12387.4|12403.8|12391.8|12394.4|12382.4|13
1631541610000|2021-09-13 14:00:10|12400.4|12388.4|12401.9|12389.9|12401.9|12389.9|12398.2|12386.2|84
1631541620000|2021-09-13 14:00:20|12402.9|12390.9|12403.2|12391.2|12403.2|12391.2|12402.9|12390.9|2
1631541630000|2021-09-13 14:00:30|12402.2|12390.2|12385.7|12373.7|12402.2|12390.2|12384.7|12372.7|33
1631541640000|2021-09-13 14:00:40|12386.9|12374.9|12381.3|12369.3|12386.9|12374.9|12381.3|12369.3|14
1631541650000|2021-09-13 14:00:50|12385|12373|12382.5|12370.5|12385|12373|12381.3|12369.3|12
1631541660000|2021-09-13 14:01:00|12383.8|12371.8|12385.3|12373.3|12385.3|12373.3|12373.8|12361.8|21
1631541670000|2021-09-13 14:01:10|12386.3|12374.3|12391.3|12379.3|12391.3|12379.3|12385.7|12373.7|5
1631541680000|2021-09-13 14:01:20|12390.3|12378.3|12386.9|12374.9|12390.3|12378.3|12381.6|12369.6|21
1631541690000|2021-09-13 14:01:30|12389.4|12377.4|12383.5|12371.5|12389.7|12377.7|12380.7|12368.7|9
1631541700000|2021-09-13 14:01:40|12382.2|12370.2|12377.5|12365.5|12384.7|12372.7|12377.5|12365.5|10
1631541710000|2021-09-13 14:01:50|12376.3|12364.3|12379.7|12367.7|12379.7|12367.7|12375|12363|2
1631541720000|2021-09-13 14:02:00|12382.2|12370.2|12382.5|12370.5|12387.2|12375.2|12381.3|12369.3|8
1631541730000|2021-09-13 14:02:10|12381.3|12369.3|12383.5|12371.5|12383.5|12371.5|12381|12369|9
1631541740000|2021-09-13 14:02:20|12384.4|12372.4|12380|12368|12384.4|12372.4|12380|12368|4
1631541750000|2021-09-13 14:02:30|12379.7|12367.7|12375|12363|12379.7|12367.7|12375|12363|10
1631541760000|2021-09-13 14:02:40|12373.8|12361.8|12375|12363|12376|12364|12373.8|12361.8|3
1631541770000|2021-09-13 14:02:50|12374.7|12362.7|12372.5|12360.5|12374.7|12362.7|12372.2|12360.2|28
1631541780000|2021-09-13 14:03:00|12371.3|12359.3|12383.8|12371.8|12383.8|12371.8|12371.3|12359.3|9
1631541790000|2021-09-13 14:03:10|12386.3|12374.3|12384.7|12372.7|12388.8|12376.8|12381.3|12369.3|13
1631541800000|2021-09-13 14:03:20|12384.4|12372.4|12383.5|12371.5|12384.7|12372.7|12383.5|12371.5|1
1631541810000|2021-09-13 14:03:30|12380|12368|12382.6|12370.6|12383.5|12371.5|12377.9|12365.9|6
1631541820000|2021-09-13 14:03:40|12383.5|12371.5|12380.1|12368.1|12384.7|12372.7|12380.1|12368.1|7
1631541830000|2021-09-13 14:03:50|12378.5|12366.5|12380.1|12368.1|12381.9|12369.9|12377.6|12365.6|2
1631541840000|2021-09-13 14:04:00|12384.4|12372.4|12395.1|12383.1|12395.1|12383.1|12381.3|12369.3|29
1631541850000|2021-09-13 14:04:10|12394.1|12382.1|12392.6|12380.6|12395.1|12383.1|12392.6|12380.6|6
1631541860000|2021-09-13 14:04:20|12397.6|12385.6|12397.9|12385.9|12397.9|12385.9|12395.7|12383.7|9
1631541870000|2021-09-13 14:04:30|12399.1|12387.1|12402.6|12390.6|12404.1|12392.1|12399.1|12387.1|22
1631541880000|2021-09-13 14:04:40|12403.8|12391.8|12401.6|12389.6|12403.8|12391.8|12399.1|12387.1|14
1631541890000|2021-09-13 14:04:50|12399.4|12387.4|12397.6|12385.6|12399.4|12387.4|12397.6|12385.6|3
1631541900000|2021-09-13 14:05:00|12398.8|12386.8|12404.8|12392.8|12404.8|12392.8|12398.8|12386.8|45
1631541910000|2021-09-13 14:05:10|12405.7|12393.7|12401.9|12389.9|12405.7|12393.7|12401.9|12389.9|11
1631541920000|2021-09-13 14:05:20|12404.1|12392.1|12403.2|12391.2|12404.5|12392.5|12402|12390|19
1631541930000|2021-09-13 14:05:30|12403.5|12391.5|12405.7|12393.7|12407|12395|12402.9|12390.9|6
1631541940000|2021-09-13 14:05:40|12406|12394|12414.1|12402.1|12414.1|12402.1|12405.7|12393.7|37
1631541950000|2021-09-13 14:05:50|12415.1|12403.1|12406|12394|12415.1|12403.1|12406|12394|14
1631541960000|2021-09-13 14:06:00|12406.3|12394.3|12403.8|12391.8|12406.3|12394.3|12402.9|12390.9|17
1631541970000|2021-09-13 14:06:10|12402.6|12390.6|12405.4|12393.4|12407.9|12395.9|12402.6|12390.6|13
1631541980000|2021-09-13 14:06:20|12405.1|12393.1|12402.9|12390.9|12405.1|12393.1|12402.9|12390.9|14
1631541990000|2021-09-13 14:06:30|12402|12390|12394.8|12382.8|12402|12390|12393.2|12381.2|15
1631542000000|2021-09-13 14:06:40|12395.7|12383.7|12398.2|12386.2|12401|12389|12395.7|12383.7|10
1631542010000|2021-09-13 14:06:50|12397.3|12385.3|12394.8|12382.8|12397.3|12385.3|12394.8|12382.8|2
1631542020000|2021-09-13 14:07:00|12395.7|12383.7|12397.3|12385.3|12397.3|12385.3|12394.5|12382.5|3
1631542030000|2021-09-13 14:07:10|12395.7|12383.7|12394.5|12382.5|12395.7|12383.7|12394.5|12382.5|7
1631542040000|2021-09-13 14:07:20|12395.7|12383.7|12394.8|12382.8|12395.7|12383.7|12394.8|12382.8|4
1631542050000|2021-09-13 14:07:30|12392|12380|12392.6|12380.6|12393.2|12381.2|12392|12380|12
1631542060000|2021-09-13 14:07:40|12392.3|12380.3|12392.9|12380.9|12393.2|12381.2|12392.3|12380.3|7
1631542070000|2021-09-13 14:07:50|12392|12380|12390.4|12378.4|12392.9|12380.9|12388.8|12376.8|10
1631542080000|2021-09-13 14:08:00|12390.7|12378.7|12387|12375|12390.7|12378.7|12387|12375|9
1631542090000|2021-09-13 14:08:10|12386.7|12374.7|12384.2|12372.2|12386.7|12374.7|12384.2|12372.2|3
1631542100000|2021-09-13 14:08:20|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|13
1631542110000|2021-09-13 14:08:30|||||||||3
1631542120000|2021-09-13 14:08:40|12389.5|12377.5|12390.4|12378.4|12390.4|12378.4|12389.2|12377.2|8
1631542130000|2021-09-13 14:08:50|12388.8|12376.8|12388.8|12376.8|12388.8|12376.8|12387.9|12375.9|4
1631542140000|2021-09-13 14:09:00|12392|12380|12397.9|12385.9|12397.9|12385.9|12392|12380|21
1631542150000|2021-09-13 14:09:10|12396.7|12384.7|12399.5|12387.5|12399.5|12387.5|12395.4|12383.4|6
1631542160000|2021-09-13 14:09:20|12400.4|12388.4|12401.7|12389.7|12402.9|12390.9|12400.4|12388.4|7
1631542170000|2021-09-13 14:09:30|12402.6|12390.6|12402.9|12390.9|12402.9|12390.9|12402|12390|5
1631542180000|2021-09-13 14:09:40|12402|12390|12402|12390|12402|12390|12402|12390|2
1631542190000|2021-09-13 14:09:50|12404.5|12392.5|12403.8|12391.8|12405.7|12393.7|12403.8|12391.8|12
1631542200000|2021-09-13 14:10:00|12404.8|12392.8|12406.3|12394.3|12407.6|12395.6|12404.8|12392.8|9
1631542210000|2021-09-13 14:10:10|12406.7|12394.7|12412.6|12400.6|12415.1|12403.1|12402.6|12390.6|36
1631542220000|2021-09-13 14:10:20|12412.9|12400.9|12420.1|12408.1|12420.1|12408.1|12412.9|12400.9|23
1631542230000|2021-09-13 14:10:30|12418.5|12406.5|12417|12405|12418.5|12406.5|12417|12405|3
1631542240000|2021-09-13 14:10:40|12417.3|12405.3|12414.8|12402.8|12417.3|12405.3|12414.8|12402.8|6
1631542250000|2021-09-13 14:10:50|||||||||4
1631542260000|2021-09-13 14:11:00|12416.7|12404.7|12414.5|12402.5|12417|12405|12414.5|12402.5|11
1631542270000|2021-09-13 14:11:10|12416|12404|12417|12405|12417|12405|12416|12404|9
1631542280000|2021-09-13 14:11:20|12415.7|12403.7|12416|12404|12416|12404|12415.7|12403.7|4
1631542290000|2021-09-13 14:11:30|12414.8|12402.8|12410.4|12398.4|12414.8|12402.8|12410.4|12398.4|20
1631542300000|2021-09-13 14:11:40|12409.5|12397.5|12414.2|12402.2|12414.5|12402.5|12409.5|12397.5|5
1631542310000|2021-09-13 14:11:50|12414.5|12402.5|12413.2|12401.2|12416.7|12404.7|12413.2|12401.2|9
1631542320000|2021-09-13 14:12:00|12414.5|12402.5|12422|12410|12422|12410|12414.5|12402.5|10
1631542330000|2021-09-13 14:12:10|12420.1|12408.1|12427.9|12415.9|12427.9|12415.9|12420.1|12408.1|9
1631542340000|2021-09-13 14:12:20|12432.3|12420.3|12437|12425|12437.3|12425.3|12432.3|12420.3|15
1631542350000|2021-09-13 14:12:30|12436.1|12424.1|12434.8|12422.8|12437.3|12425.3|12433.2|12421.2|10
1631542360000|2021-09-13 14:12:40|12437.3|12425.3|12453.9|12441.9|12453.9|12441.9|12437.3|12425.3|17
1631542370000|2021-09-13 14:12:50|12453.6|12441.6|12455.7|12443.7|12458.9|12446.9|12453.6|12441.6|22
1631542380000|2021-09-13 14:13:00|12456.7|12444.7|12449.5|12437.5|12456.7|12444.7|12449.5|12437.5|6
1631542390000|2021-09-13 14:13:10|12446.1|12434.1|12443.6|12431.6|12446.4|12434.4|12443.6|12431.6|17
1631542400000|2021-09-13 14:13:20|12443.9|12431.9|12443.9|12431.9|12445.4|12433.4|12440.1|12428.1|11
1631542410000|2021-09-13 14:13:30|12442.9|12430.9|12480.1|12468.1|12481.4|12469.4|12441.7|12429.7|32
1631542420000|2021-09-13 14:13:40|12476.4|12464.4|12472.6|12460.6|12478.3|12466.3|12471.4|12459.4|35
1631542430000|2021-09-13 14:13:50|12471.7|12459.7|12465.8|12453.8|12471.7|12459.7|12463.6|12451.6|15
1631542440000|2021-09-13 14:14:00|12462.3|12450.3|12457.6|12445.6|12462.3|12450.3|12455.1|12443.1|18
1631542450000|2021-09-13 14:14:10|12458.9|12446.9|12463.3|12451.3|12463.3|12451.3|12458.9|12446.9|10
1631542460000|2021-09-13 14:14:20|12459.5|12447.5|12464.8|12452.8|12465.8|12453.8|12459.5|12447.5|10
1631542470000|2021-09-13 14:14:30|12463.6|12451.6|12453.2|12441.2|12463.6|12451.6|12452.3|12440.3|60
1631542480000|2021-09-13 14:14:40|12448.6|12436.6|12441.7|12429.7|12450.7|12438.7|12441.7|12429.7|47
1631542490000|2021-09-13 14:14:50|12440.7|12428.7|12439.8|12427.8|12440.7|12428.7|12439.5|12427.5|7
1631542500000|2021-09-13 14:15:00|12438.9|12426.9|12437.9|12425.9|12439.5|12427.5|12431.4|12419.4|37
1631542510000|2021-09-13 14:15:10|12441.4|12429.4|12432.3|12420.3|12442.6|12430.6|12432.3|12420.3|20
1631542520000|2021-09-13 14:15:20|12431.7|12419.7|12428.6|12416.6|12431.7|12419.7|12428.6|12416.6|8
1631542530000|2021-09-13 14:15:30|12428.9|12416.9|12438.2|12426.2|12439.8|12427.8|12428.9|12416.9|9
1631542540000|2021-09-13 14:15:40|12435.7|12423.7|12436.7|12424.7|12438.9|12426.9|12434.2|12422.2|8
1631542550000|2021-09-13 14:15:50|12437|12425|12434.5|12422.5|12439.2|12427.2|12434.5|12422.5|5
1631542560000|2021-09-13 14:16:00|12434.8|12422.8|12427.3|12415.3|12435.7|12423.7|12427.3|12415.3|30
1631542570000|2021-09-13 14:16:10|12427|12415|12427.3|12415.3|12427.3|12415.3|12425.7|12413.7|7
1631542580000|2021-09-13 14:16:20|12426.4|12414.4|12424.8|12412.8|12426.4|12414.4|12424.2|12412.2|8
1631542590000|2021-09-13 14:16:30|12423.9|12411.9|12422.3|12410.3|12423.9|12411.9|12422.3|12410.3|21
1631542600000|2021-09-13 14:16:40|12421.4|12409.4|12422.3|12410.3|12422.3|12410.3|12421.4|12409.4|8
1631542610000|2021-09-13 14:16:50|12421.4|12409.4|12422.3|12410.3|12422.3|12410.3|12420.8|12408.8|3
1631542620000|2021-09-13 14:17:00|12423.3|12411.3|12424.5|12412.5|12425.8|12413.8|12423.3|12411.3|11
1631542630000|2021-09-13 14:17:10|12423.6|12411.6|12421.4|12409.4|12423.6|12411.6|12421.1|12409.1|6
1631542640000|2021-09-13 14:17:20|12421.1|12409.1|12420.8|12408.8|12421.1|12409.1|12420.8|12408.8|5
1631542650000|2021-09-13 14:17:30|12421.7|12409.7|12424.2|12412.2|12424.5|12412.5|12421.4|12409.4|8
1631542660000|2021-09-13 14:17:40|12424.5|12412.5|12423.3|12411.3|12424.5|12412.5|12423.3|12411.3|0
1631542670000|2021-09-13 14:17:50|12422.3|12410.3|12424.5|12412.5|12424.5|12412.5|12422.3|12410.3|8
1631542680000|2021-09-13 14:18:00|12424.2|12412.2|12421.7|12409.7|12424.2|12412.2|12420.4|12408.4|6
1631542690000|2021-09-13 14:18:10|12420.8|12408.8|12422.9|12410.9|12422.9|12410.9|12420.8|12408.8|5
1631542700000|2021-09-13 14:18:20|12423.9|12411.9|12424.2|12412.2|12424.2|12412.2|12423.9|12411.9|2
1631542710000|2021-09-13 14:18:30|12426.7|12414.7|12430.1|12418.1|12430.1|12418.1|12426.7|12414.7|9
1631542720000|2021-09-13 14:18:40|12425.8|12413.8|12425.5|12413.5|12425.8|12413.8|12424.5|12412.5|4
1631542730000|2021-09-13 14:18:50|12426.4|12414.4|12426.7|12414.7|12426.7|12414.7|12426.4|12414.4|4
1631542740000|2021-09-13 14:19:00|12428.3|12416.3|12431.7|12419.7|12431.7|12419.7|12428.3|12416.3|5
1631542750000|2021-09-13 14:19:10|12432|12420|12430.8|12418.8|12432|12420|12430.8|12418.8|2
1631542760000|2021-09-13 14:19:20|12431.7|12419.7|12429.5|12417.5|12431.7|12419.7|12429.5|12417.5|9
1631542770000|2021-09-13 14:19:30|12430.5|12418.5|12431.7|12419.7|12431.7|12419.7|12429.8|12417.8|3
1631542780000|2021-09-13 14:19:40|12434.2|12422.2|12432.3|12420.3|12435.1|12423.1|12432.3|12420.3|4
1631542790000|2021-09-13 14:19:50|12431.4|12419.4|12436.4|12424.4|12436.4|12424.4|12431.1|12419.1|8
1631542800000|2021-09-13 14:20:00|12433.9|12421.9|12434.8|12422.8|12434.8|12422.8|12433.9|12421.9|4
1631542810000|2021-09-13 14:20:10|12433.9|12421.9|12430.1|12418.1|12433.9|12421.9|12430.1|12418.1|7
1631542820000|2021-09-13 14:20:20|||||||||1
1631542830000|2021-09-13 14:20:30|12431.1|12419.1|12426.4|12414.4|12431.4|12419.4|12426.4|12414.4|19
1631542840000|2021-09-13 14:20:40|12427.3|12415.3|12432.3|12420.3|12432.3|12420.3|12426.4|12414.4|7
1631542850000|2021-09-13 14:20:50|12433.6|12421.6|12433.9|12421.9|12433.9|12421.9|12433.6|12421.6|0
1631542860000|2021-09-13 14:21:00|12431.1|12419.1|12432|12420|12432|12420|12431.1|12419.1|5
1631542870000|2021-09-13 14:21:10|12431.1|12419.1|12432.6|12420.6|12432.6|12420.6|12428.9|12416.9|5
1631542880000|2021-09-13 14:21:20|12433.9|12421.9|12436.4|12424.4|12436.4|12424.4|12433.9|12421.9|3
1631542890000|2021-09-13 14:21:30|12432.6|12420.6|12432.6|12420.6|12432.6|12420.6|12432.6|12420.6|5
1631542900000|2021-09-13 14:21:40|12433.9|12421.9|12434.8|12422.8|12436.1|12424.1|12433.9|12421.9|0
1631542910000|2021-09-13 14:21:50|||||||||1
1631542920000|2021-09-13 14:22:00|12435.8|12423.8|12435.2|12423.2|12436.1|12424.1|12435.2|12423.2|17
1631542930000|2021-09-13 14:22:10|12434.8|12422.8|12430.2|12418.2|12435.2|12423.2|12430.2|12418.2|77
1631542940000|2021-09-13 14:22:20|||||||||3
1631542950000|2021-09-13 14:22:30|12428.9|12416.9|12425.5|12413.5|12431.4|12419.4|12423.9|12411.9|11
1631542960000|2021-09-13 14:22:40|12426.7|12414.7|12425.5|12413.5|12426.7|12414.7|12425.5|12413.5|4
1631542970000|2021-09-13 14:22:50|12424.5|12412.5|12422.7|12410.7|12424.5|12412.5|12421.7|12409.7|12
1631542980000|2021-09-13 14:23:00|12421.7|12409.7|12423|12411|12423|12411|12421.7|12409.7|3
1631542990000|2021-09-13 14:23:10|12425.5|12413.5|12421.4|12409.4|12425.5|12413.5|12421.4|12409.4|14
1631543000000|2021-09-13 14:23:20|12421.1|12409.1|12425.2|12413.2|12425.5|12413.5|12421.1|12409.1|6
1631543010000|2021-09-13 14:23:30|12426.4|12414.4|12428.9|12416.9|12428.9|12416.9|12426.4|12414.4|17
1631543020000|2021-09-13 14:23:40|12427.7|12415.7|12423.3|12411.3|12427.7|12415.7|12422|12410|10
1631543030000|2021-09-13 14:23:50|12422.3|12410.3|12422.3|12410.3|12423.3|12411.3|12422|12410|5
1631543040000|2021-09-13 14:24:00|||||||||17
1631543050000|2021-09-13 14:24:10|12422|12410|12425.8|12413.8|12425.8|12413.8|12422|12410|11
1631543060000|2021-09-13 14:24:20|12427|12415|12426.1|12414.1|12427|12415|12425.8|12413.8|7
1631543070000|2021-09-13 14:24:30|12425.8|12413.8|12425.8|12413.8|12425.8|12413.8|12424.8|12412.8|6
1631543080000|2021-09-13 14:24:40|12427|12415|12425.8|12413.8|12427|12415|12425.8|12413.8|10
1631543090000|2021-09-13 14:24:50|12426.7|12414.7|12426.4|12414.4|12428.9|12416.9|12426.4|12414.4|7
1631543100000|2021-09-13 14:25:00|12428.9|12416.9|12429.5|12417.5|12429.9|12417.9|12428.9|12416.9|18
1631543110000|2021-09-13 14:25:10|12429.9|12417.9|12432.7|12420.7|12432.7|12420.7|12429.9|12417.9|24
1631543120000|2021-09-13 14:25:20|12433|12421|12433|12421|12433|12421|12433|12421|44
1631543130000|2021-09-13 14:25:30|12432.7|12420.7|12431.7|12419.7|12432.7|12420.7|12431.7|12419.7|7
1631543140000|2021-09-13 14:25:40|12433.3|12421.3|12433.6|12421.6|12433.9|12421.9|12433.3|12421.3|29
1631543150000|2021-09-13 14:25:50|12433.9|12421.9|12432.7|12420.7|12433.9|12421.9|12432.3|12420.3|18
1631543160000|2021-09-13 14:26:00|12432.3|12420.3|12433.3|12421.3|12433.9|12421.9|12432.3|12420.3|5
1631543170000|2021-09-13 14:26:10|12432.7|12420.7|12433.3|12421.3|12433.3|12421.3|12432.7|12420.7|12
1631543180000|2021-09-13 14:26:20|12431.1|12419.1|12431.1|12419.1|12432|12420|12431.1|12419.1|17
1631543190000|2021-09-13 14:26:30|12430.8|12418.8|12431.7|12419.7|12431.7|12419.7|12430.8|12418.8|0
1631543200000|2021-09-13 14:26:40|||||||||4
1631543210000|2021-09-13 14:26:50|12430.8|12418.8|12433.3|12421.3|12433.3|12421.3|12430.2|12418.2|21
1631543220000|2021-09-13 14:27:00|||||||||3
1631543230000|2021-09-13 14:27:10|||||||||9
1631543240000|2021-09-13 14:27:20|12431.4|12419.4|12430.8|12418.8|12432|12420|12430.8|12418.8|17
1631543250000|2021-09-13 14:27:30|12430.5|12418.5|12430.8|12418.8|12430.8|12418.8|12430.5|12418.5|1
1631543260000|2021-09-13 14:27:40|12430.5|12418.5|12433.9|12421.9|12433.9|12421.9|12430.5|12418.5|6
1631543270000|2021-09-13 14:27:50|12432.7|12420.7|12433.6|12421.6|12433.6|12421.6|12432.4|12420.4|9
1631543280000|2021-09-13 14:28:00|12433|12421|12433|12421|12433.3|12421.3|12433|12421|6
1631543290000|2021-09-13 14:28:10|12433.3|12421.3|12433.3|12421.3|12433.3|12421.3|12433.3|12421.3|12
1631543300000|2021-09-13 14:28:20|12431.7|12419.7|12425.2|12413.2|12431.7|12419.7|12425.2|12413.2|24
1631543310000|2021-09-13 14:28:30|12425.8|12413.8|12418|12406|12425.8|12413.8|12417.1|12405.1|57
1631543320000|2021-09-13 14:28:40|12414.6|12402.6|12412.7|12400.7|12414.9|12402.9|12410.8|12398.8|47
1631543330000|2021-09-13 14:28:50|12412.4|12400.4|12413.3|12401.3|12414.2|12402.2|12412.1|12400.1|15
1631543340000|2021-09-13 14:29:00|12410.8|12398.8|12410.2|12398.2|12413.3|12401.3|12409.6|12397.6|19
1631543350000|2021-09-13 14:29:10|12411.4|12399.4|12416.7|12404.7|12417.7|12405.7|12410.2|12398.2|20
1631543360000|2021-09-13 14:29:20|12418|12406|12417.7|12405.7|12418|12406|12417.7|12405.7|1
1631543370000|2021-09-13 14:29:30|12416.8|12404.8|12418.9|12406.9|12418.9|12406.9|12416.8|12404.8|5
1631543380000|2021-09-13 14:29:40|12418|12406|12418|12406|12418|12406|12415.8|12403.8|6
1631543390000|2021-09-13 14:29:50|12418.9|12406.9|12420.2|12408.2|12420.5|12408.5|12418.9|12406.9|2
1631543400000|2021-09-13 14:30:00|12419.3|12407.3|12408.6|12396.6|12419.3|12407.3|12407.7|12395.7|19
1631543410000|2021-09-13 14:30:10|12408.3|12396.3|12403.3|12391.3|12408.3|12396.3|12402.4|12390.4|8
1631543420000|2021-09-13 14:30:20|12402.1|12390.1|12401.4|12389.4|12402.4|12390.4|12398.3|12386.3|18
1631543430000|2021-09-13 14:30:30|12396.8|12384.8|12398.3|12386.3|12398.3|12386.3|12394.9|12382.9|21
1631543440000|2021-09-13 14:30:40|12401.1|12389.1|12405.8|12393.8|12406.8|12394.8|12401.1|12389.1|5
1631543450000|2021-09-13 14:30:50|12399.2|12387.2|12395.5|12383.5|12399.2|12387.2|12395.5|12383.5|48
1631543460000|2021-09-13 14:31:00|12396.4|12384.4|12398.3|12386.3|12398.6|12386.6|12395.5|12383.5|11
1631543470000|2021-09-13 14:31:10|12397.4|12385.4|12390.8|12378.8|12397.4|12385.4|12389.9|12377.9|9
1631543480000|2021-09-13 14:31:20|12393.3|12381.3|12393.3|12381.3|12393.3|12381.3|12392.1|12380.1|2
1631543490000|2021-09-13 14:31:30|12391.4|12379.4|12390.8|12378.8|12393|12381|12386.4|12374.4|26
1631543500000|2021-09-13 14:31:40|12391.1|12379.1|12389.6|12377.6|12391.1|12379.1|12388.6|12376.6|2
1631543510000|2021-09-13 14:31:50|12387.1|12375.1|12383.6|12371.6|12388.3|12376.3|12383.6|12371.6|7
1631543520000|2021-09-13 14:32:00|12382.4|12370.4|12384.6|12372.6|12385.8|12373.8|12382.1|12370.1|12
1631543530000|2021-09-13 14:32:10|12385.5|12373.5|12387.1|12375.1|12389.6|12377.6|12385.5|12373.5|8
1631543540000|2021-09-13 14:32:20|12385.8|12373.8|12391.5|12379.5|12391.5|12379.5|12385.5|12373.5|10
1631543550000|2021-09-13 14:32:30|12389.3|12377.3|12386.8|12374.8|12389.3|12377.3|12385.5|12373.5|6
1631543560000|2021-09-13 14:32:40|12390.5|12378.5|12392.7|12380.7|12392.7|12380.7|12390.5|12378.5|12
1631543570000|2021-09-13 14:32:50|12391.8|12379.8|12390.2|12378.2|12391.8|12379.8|12389|12377|5
1631543580000|2021-09-13 14:33:00|12391.5|12379.5|12390.8|12378.8|12391.8|12379.8|12390.8|12378.8|6
1631543590000|2021-09-13 14:33:10|12389.6|12377.6|12388.6|12376.6|12389.6|12377.6|12386.1|12374.1|10
1631543600000|2021-09-13 14:33:20|12386.8|12374.8|12389|12377|12390.2|12378.2|12384.9|12372.9|8
1631543610000|2021-09-13 14:33:30|12389.3|12377.3|12395.5|12383.5|12395.5|12383.5|12389.3|12377.3|6
1631543620000|2021-09-13 14:33:40|12394.6|12382.6|12399.3|12387.3|12399.3|12387.3|12394.6|12382.6|2
1631543630000|2021-09-13 14:33:50|12399|12387|12396.5|12384.5|12399|12387|12395.5|12383.5|3
1631543640000|2021-09-13 14:34:00|12397.4|12385.4|12400.2|12388.2|12400.2|12388.2|12397.4|12385.4|7
1631543650000|2021-09-13 14:34:10|12398|12386|12396.8|12384.8|12401.8|12389.8|12396.8|12384.8|8
1631543660000|2021-09-13 14:34:20|12394.3|12382.3|12398.6|12386.6|12398.6|12386.6|12393|12381|11
1631543670000|2021-09-13 14:34:30|12402.4|12390.4|12400.2|12388.2|12402.4|12390.4|12400.2|12388.2|4
1631543680000|2021-09-13 14:34:40|12399.3|12387.3|12400.2|12388.2|12400.2|12388.2|12399|12387|2
1631543690000|2021-09-13 14:34:50|12399.3|12387.3|12395.2|12383.2|12399.3|12387.3|12395.2|12383.2|3
1631543700000|2021-09-13 14:35:00|||||||||3
1631543710000|2021-09-13 14:35:10|12391.5|12379.5|12391.5|12379.5|12392.4|12380.4|12389.3|12377.3|12
1631543720000|2021-09-13 14:35:20|12390.5|12378.5|12389.6|12377.6|12390.8|12378.8|12388.7|12376.7|2
1631543730000|2021-09-13 14:35:30|12391.5|12379.5|12391.5|12379.5|12391.5|12379.5|12387.1|12375.1|13
1631543740000|2021-09-13 14:35:40|12392.4|12380.4|12391.5|12379.5|12392.4|12380.4|12391.5|12379.5|7
1631543750000|2021-09-13 14:35:50|12390.5|12378.5|12395.2|12383.2|12395.2|12383.2|12390.5|12378.5|4
1631543760000|2021-09-13 14:36:00|12397.7|12385.7|12394|12382|12397.7|12385.7|12391.8|12379.8|7
1631543770000|2021-09-13 14:36:10|12394.9|12382.9|12396.5|12384.5|12397.7|12385.7|12394|12382|4
1631543780000|2021-09-13 14:36:20|||||||||10
1631543790000|2021-09-13 14:36:30|12395.5|12383.5|12394.3|12382.3|12395.5|12383.5|12394.3|12382.3|0
1631543800000|2021-09-13 14:36:40|12396.2|12384.2|12398.4|12386.4|12400.8|12388.8|12396.2|12384.2|10
1631543810000|2021-09-13 14:36:50|12397.4|12385.4|12400.9|12388.9|12400.9|12388.9|12396.2|12384.2|8
1631543820000|2021-09-13 14:37:00|12401.2|12389.2|12402.1|12390.1|12403.4|12391.4|12401.2|12389.2|9
1631543830000|2021-09-13 14:37:10|12401.2|12389.2|12397.4|12385.4|12403.4|12391.4|12397.4|12385.4|2
1631543840000|2021-09-13 14:37:20|12398.4|12386.4|12398.4|12386.4|12398.4|12386.4|12398.4|12386.4|3
1631543850000|2021-09-13 14:37:30|||||||||4
1631543860000|2021-09-13 14:37:40|12398|12386|12398.4|12386.4|12398.4|12386.4|12397.4|12385.4|3
1631543870000|2021-09-13 14:37:50|12398.7|12386.7|12404.3|12392.3|12404.3|12392.3|12398.7|12386.7|10
1631543880000|2021-09-13 14:38:00|12400.9|12388.9|12400.5|12388.5|12400.9|12388.9|12399.6|12387.6|5
1631543890000|2021-09-13 14:38:10|12402.7|12390.7|12403.7|12391.7|12403.7|12391.7|12401.8|12389.8|6
1631543900000|2021-09-13 14:38:20|12402.7|12390.7|12399.6|12387.6|12404.3|12392.3|12399.6|12387.6|5
1631543910000|2021-09-13 14:38:30|12404|12392|12404|12392|12404|12392|12404|12392|0
1631543920000|2021-09-13 14:38:40|12403.1|12391.1|12408.1|12396.1|12408.1|12396.1|12403.1|12391.1|1
1631543930000|2021-09-13 14:38:50|12409|12397|12404.6|12392.6|12409|12397|12404.6|12392.6|3
1631543940000|2021-09-13 14:39:00|12406.5|12394.5|12414.6|12402.6|12415.6|12403.6|12406.5|12394.5|4
1631543950000|2021-09-13 14:39:10|12415.6|12403.6|12414.6|12402.6|12415.9|12403.9|12414.6|12402.6|3
1631543960000|2021-09-13 14:39:20|12417.8|12405.8|12418.1|12406.1|12418.1|12406.1|12417.8|12405.8|2
1631543970000|2021-09-13 14:39:30|12414.6|12402.6|12416.5|12404.5|12416.8|12404.8|12414.6|12402.6|4
1631543980000|2021-09-13 14:39:40|12417.1|12405.1|12417.1|12405.1|12420.3|12408.3|12417.1|12405.1|13
1631543990000|2021-09-13 14:39:50|12419.3|12407.3|12417.1|12405.1|12419.3|12407.3|12416.8|12404.8|3
1631544000000|2021-09-13 14:40:00|12418.1|12406.1|12419.6|12407.6|12420.6|12408.6|12418.1|12406.1|8
1631544010000|2021-09-13 14:40:10|12419.3|12407.3|12419.9|12407.9|12420.9|12408.9|12419.3|12407.3|4
1631544020000|2021-09-13 14:40:20|12420.6|12408.6|12419.6|12407.6|12420.6|12408.6|12419.6|12407.6|3
1631544030000|2021-09-13 14:40:30|||||||||2
1631544040000|2021-09-13 14:40:40|||||||||3
1631544050000|2021-09-13 14:40:50|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|10
1631544060000|2021-09-13 14:41:00|12419.6|12407.6|12419.9|12407.9|12419.9|12407.9|12418.7|12406.7|29
1631544070000|2021-09-13 14:41:10|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|26
1631544080000|2021-09-13 14:41:20|12417.8|12405.8|12418.1|12406.1|12418.1|12406.1|12417.8|12405.8|6
1631544090000|2021-09-13 14:41:30|12415.6|12403.6|12417.1|12405.1|12417.1|12405.1|12415.3|12403.3|2
1631544100000|2021-09-13 14:41:40|12416.8|12404.8|12417.8|12405.8|12417.8|12405.8|12415.6|12403.6|0
1631544110000|2021-09-13 14:41:50|12416.8|12404.8|12416.5|12404.5|12416.8|12404.8|12415.6|12403.6|1
1631544120000|2021-09-13 14:42:00|12417.8|12405.8|12416.8|12404.8|12417.8|12405.8|12414.6|12402.6|3
1631544130000|2021-09-13 14:42:10|12419|12407|12423.4|12411.4|12424.3|12412.3|12419|12407|36
1631544140000|2021-09-13 14:42:20|12422.5|12410.5|12419|12407|12422.5|12410.5|12419|12407|2
1631544150000|2021-09-13 14:42:30|12420|12408|12419|12407|12420.9|12408.9|12418.7|12406.7|0
1631544160000|2021-09-13 14:42:40|12416.5|12404.5|12418.7|12406.7|12418.7|12406.7|12416.2|12404.2|10
1631544170000|2021-09-13 14:42:50|12422.5|12410.5|12422.5|12410.5|12422.5|12410.5|12422.5|12410.5|2
1631544180000|2021-09-13 14:43:00|12420.9|12408.9|12420|12408|12420.9|12408.9|12420|12408|3
1631544190000|2021-09-13 14:43:10|12419|12407|12415.3|12403.3|12419|12407|12415.3|12403.3|5
1631544200000|2021-09-13 14:43:20|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|2
1631544210000|2021-09-13 14:43:30|12414|12402|12415.9|12403.9|12415.9|12403.9|12414|12402|15
1631544220000|2021-09-13 14:43:40|12416.8|12404.8|12420|12408|12421.2|12409.2|12416.5|12404.5|13
1631544230000|2021-09-13 14:43:50|12420.3|12408.3|12420.3|12408.3|12420.3|12408.3|12420|12408|1
1631544240000|2021-09-13 14:44:00|12422.5|12410.5|12422.2|12410.2|12422.5|12410.5|12421.2|12409.2|4
1631544250000|2021-09-13 14:44:10|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|4
1631544260000|2021-09-13 14:44:20|||||||||2
1631544270000|2021-09-13 14:44:30|12424.4|12412.4|12428.4|12416.4|12428.4|12416.4|12424.4|12412.4|5
1631544280000|2021-09-13 14:44:40|12428.1|12416.1|12430.3|12418.3|12430.3|12418.3|12428.1|12416.1|16
1631544290000|2021-09-13 14:44:50|12431.2|12419.2|12429|12417|12431.2|12419.2|12429|12417|18
1631544300000|2021-09-13 14:45:00|12430|12418|12428.7|12416.7|12430|12418|12427.8|12415.8|2
1631544310000|2021-09-13 14:45:10|12429.7|12417.7|12428.7|12416.7|12429.7|12417.7|12428.4|12416.4|1
1631544320000|2021-09-13 14:45:20|12425.9|12413.9|12425.9|12413.9|12425.9|12413.9|12425.9|12413.9|17
1631544330000|2021-09-13 14:45:30|12423.7|12411.7|12424.7|12412.7|12424.7|12412.7|12421.2|12409.2|12
1631544340000|2021-09-13 14:45:40|12425|12413|12427.8|12415.8|12429|12417|12422.8|12410.8|5
1631544350000|2021-09-13 14:45:50|12427.5|12415.5|12424|12412|12427.5|12415.5|12424|12412|2
1631544360000|2021-09-13 14:46:00|12425.3|12413.3|12424|12412|12425.3|12413.3|12424|12412|3
1631544370000|2021-09-13 14:46:10|||||||||3
1631544380000|2021-09-13 14:46:20|12425|12413|12426.5|12414.5|12426.5|12414.5|12425|12413|2
1631544390000|2021-09-13 14:46:30|12424.7|12412.7|12425.3|12413.3|12425.6|12413.6|12424.7|12412.7|8
1631544400000|2021-09-13 14:46:40|||||||||2
1631544410000|2021-09-13 14:46:50|12423.7|12411.7|12417.8|12405.8|12423.7|12411.7|12417.8|12405.8|4
1631544420000|2021-09-13 14:47:00|12416.6|12404.6|12421.6|12409.6|12422.5|12410.5|12416.6|12404.6|5
1631544430000|2021-09-13 14:47:10|12423.4|12411.4|12425.3|12413.3|12426.2|12414.2|12422.5|12410.5|8
1631544440000|2021-09-13 14:47:20|12424.1|12412.1|12422.8|12410.8|12424.1|12412.1|12422.8|12410.8|3
1631544450000|2021-09-13 14:47:30|12425|12413|12425.3|12413.3|12426.2|12414.2|12425|12413|3
1631544460000|2021-09-13 14:47:40|12422.8|12410.8|12425|12413|12425|12413|12422.8|12410.8|7
1631544470000|2021-09-13 14:47:50|12426.6|12414.6|12428.7|12416.7|12429.1|12417.1|12426.6|12414.6|4
1631544480000|2021-09-13 14:48:00|12429.1|12417.1|12429.1|12417.1|12429.1|12417.1|12429.1|12417.1|4
1631544490000|2021-09-13 14:48:10|||||||||7
1631544500000|2021-09-13 14:48:20|||||||||1
1631544510000|2021-09-13 14:48:30|12428.1|12416.1|12427.8|12415.8|12428.7|12416.7|12427.5|12415.5|3
1631544520000|2021-09-13 14:48:40|12429.1|12417.1|12429.1|12417.1|12429.1|12417.1|12429.1|12417.1|19
1631544530000|2021-09-13 14:48:50|12427.8|12415.8|12429.1|12417.1|12429.1|12417.1|12427.8|12415.8|14
1631544540000|2021-09-13 14:49:00|12429.7|12417.7|12429.1|12417.1|12429.7|12417.7|12429.1|12417.1|15
1631544550000|2021-09-13 14:49:10|||||||||11
1631544560000|2021-09-13 14:49:20|12429.4|12417.4|12429.1|12417.1|12429.4|12417.4|12429.1|12417.1|25
1631544570000|2021-09-13 14:49:30|||||||||4
1631544580000|2021-09-13 14:49:40|||||||||1
1631544590000|2021-09-13 14:49:50|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|44
1631544600000|2021-09-13 14:50:00|12429.1|12417.1|12429.7|12417.7|12429.7|12417.7|12429.1|12417.1|17
1631544610000|2021-09-13 14:50:10|||||||||18
1631544620000|2021-09-13 14:50:20|12430|12418|12430|12418|12430|12418|12430|12418|7
1631544640000|2021-09-13 14:50:40|||||||||3
1631544650000|2021-09-13 14:50:50|||||||||2
1631544660000|2021-09-13 14:51:00|12429.7|12417.7|12430|12418|12430|12418|12428.8|12416.8|7
1631544670000|2021-09-13 14:51:10|12430.3|12418.3|12428.8|12416.8|12430.3|12418.3|12428.8|12416.8|5
1631544680000|2021-09-13 14:51:20|12427.5|12415.5|12420.9|12408.9|12427.5|12415.5|12420.9|12408.9|12
1631544690000|2021-09-13 14:51:30|12420.6|12408.6|12412.8|12400.8|12420.6|12408.6|12412.2|12400.2|11
1631544700000|2021-09-13 14:51:40|12412.5|12400.5|12417.2|12405.2|12417.2|12405.2|12412.5|12400.5|4
1631544710000|2021-09-13 14:51:50|12416.9|12404.9|12415.9|12403.9|12421.9|12409.9|12415|12403|11
1631544720000|2021-09-13 14:52:00|12415|12403|12417.8|12405.8|12419.7|12407.7|12415|12403|4
1631544730000|2021-09-13 14:52:10|12418.8|12406.8|12417.2|12405.2|12420|12408|12417.2|12405.2|5
1631544740000|2021-09-13 14:52:20|12414.7|12402.7|12410.3|12398.3|12417.2|12405.2|12410.3|12398.3|11
1631544750000|2021-09-13 14:52:30|12407.2|12395.2|12408.8|12396.8|12410|12398|12407.2|12395.2|22
1631544760000|2021-09-13 14:52:40|12409.1|12397.1|12406.6|12394.6|12409.1|12397.1|12406.6|12394.6|5
1631544780000|2021-09-13 14:53:00|12405|12393|12406|12394|12406|12394|12405|12393|8
1631544790000|2021-09-13 14:53:10|||||||||2
1631544800000|2021-09-13 14:53:20|12406.9|12394.9|12408.5|12396.5|12408.5|12396.5|12406.9|12394.9|1
1631544810000|2021-09-13 14:53:30|12410.3|12398.3|12413.1|12401.1|12413.1|12401.1|12410.3|12398.3|8
1631544820000|2021-09-13 14:53:40|12412.2|12400.2|12412.2|12400.2|12413.1|12401.1|12412.2|12400.2|5
1631544830000|2021-09-13 14:53:50|12414.7|12402.7|12414.7|12402.7|12414.7|12402.7|12414.7|12402.7|1
1631544840000|2021-09-13 14:54:00|12415.3|12403.3|12412.5|12400.5|12415.3|12403.3|12412.5|12400.5|14
1631544850000|2021-09-13 14:54:10|12413.5|12401.5|12416.3|12404.3|12416.3|12404.3|12413.5|12401.5|7
1631544860000|2021-09-13 14:54:20|12416|12404|12416|12404|12416.3|12404.3|12414.1|12402.1|2
1631544870000|2021-09-13 14:54:30|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12415.7|12403.7|4
1631544880000|2021-09-13 14:54:40|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|1
1631544890000|2021-09-13 14:54:50|||||||||2
1631544900000|2021-09-13 14:55:00|12416.6|12404.6|12418.5|12406.5|12418.8|12406.8|12415.7|12403.7|8
1631544910000|2021-09-13 14:55:10|12419.7|12407.7|12418.8|12406.8|12419.7|12407.7|12417.5|12405.5|3
1631544920000|2021-09-13 14:55:20|12419.7|12407.7|12418.8|12406.8|12420|12408|12418.8|12406.8|3
1631544930000|2021-09-13 14:55:30|12420.3|12408.3|12420.3|12408.3|12420.6|12408.6|12420.3|12408.3|13
1631544940000|2021-09-13 14:55:40|12420.6|12408.6|12414.7|12402.7|12420.7|12408.7|12414.7|12402.7|23
1631544950000|2021-09-13 14:55:50|12413.5|12401.5|12408.5|12396.5|12415|12403|12407.8|12395.8|50
1631544960000|2021-09-13 14:56:00|12410.6|12398.6|12410.6|12398.6|12410.6|12398.6|12410.6|12398.6|10
1631544970000|2021-09-13 14:56:10|12411.6|12399.6|12412.2|12400.2|12412.2|12400.2|12411.3|12399.3|16
1631544980000|2021-09-13 14:56:20|12411.3|12399.3|12412.2|12400.2|12412.2|12400.2|12411.3|12399.3|2
1631544990000|2021-09-13 14:56:30|12411.3|12399.3|12411.3|12399.3|12411.3|12399.3|12411.3|12399.3|1
1631545000000|2021-09-13 14:56:40|12412.2|12400.2|12408.5|12396.5|12412.2|12400.2|12408.5|12396.5|5
1631545010000|2021-09-13 14:56:50|12408.8|12396.8|12404.7|12392.7|12408.8|12396.8|12404.7|12392.7|3
1631545020000|2021-09-13 14:57:00|||||||||3
1631545030000|2021-09-13 14:57:10|12402.8|12390.8|12402.2|12390.2|12403.8|12391.8|12402.2|12390.2|2
1631545040000|2021-09-13 14:57:20|12401.9|12389.9|12402.5|12390.5|12402.5|12390.5|12401.9|12389.9|4
1631545050000|2021-09-13 14:57:30|12403.5|12391.5|12407.5|12395.5|12407.5|12395.5|12403.5|12391.5|6
1631545060000|2021-09-13 14:57:40|12409.7|12397.7|12410.3|12398.3|12410.3|12398.3|12409.7|12397.7|0
1631545070000|2021-09-13 14:57:50|12410|12398|12409.7|12397.7|12410|12398|12409.7|12397.7|4
1631545080000|2021-09-13 14:58:00|||||||||3
1631545090000|2021-09-13 14:58:10|12410|12398|12410.3|12398.3|12410.3|12398.3|12410|12398|3
1631545100000|2021-09-13 14:58:20|||||||||1
1631545110000|2021-09-13 14:58:30|||||||||4
1631545120000|2021-09-13 14:58:40|||||||||2
1631545130000|2021-09-13 14:58:50|12411.6|12399.6|12411.6|12399.6|12411.6|12399.6|12411.6|12399.6|3
1631545140000|2021-09-13 14:59:00|12412.5|12400.5|12415.4|12403.4|12415.4|12403.4|12412.5|12400.5|15
1631545160000|2021-09-13 14:59:20|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|6
1631545170000|2021-09-13 14:59:30|12411.9|12399.9|12412.9|12400.9|12413.2|12401.2|12411.6|12399.6|3
1631545180000|2021-09-13 14:59:40|12413.8|12401.8|12415.4|12403.4|12415.4|12403.4|12412.9|12400.9|6
1631545190000|2021-09-13 14:59:50|12412.2|12400.2|12411|12399|12412.5|12400.5|12411|12399|20
1631545200000|2021-09-13 15:00:00|12412.5|12400.5|12413.5|12401.5|12413.5|12401.5|12412.5|12400.5|6
1631545210000|2021-09-13 15:00:10|||||||||5
1631545220000|2021-09-13 15:00:20|||||||||2
1631545240000|2021-09-13 15:00:40|12416|12404|12416|12404|12416|12404|12416|12404|4
1631545250000|2021-09-13 15:00:50|12414.1|12402.1|12414.1|12402.1|12414.1|12402.1|12414.1|12402.1|10
1631545260000|2021-09-13 15:01:00|12412.9|12400.9|12406|12394|12413.5|12401.5|12406|12394|26
1631545270000|2021-09-13 15:01:10|12405|12393|12403.8|12391.8|12405|12393|12403.5|12391.5|1
1631545280000|2021-09-13 15:01:20|12406.3|12394.3|12406|12394|12406.3|12394.3|12406|12394|4
1631545290000|2021-09-13 15:01:30|12407.2|12395.2|12403.5|12391.5|12407.2|12395.2|12403.5|12391.5|13
1631545300000|2021-09-13 15:01:40|12402.5|12390.5|12403.5|12391.5|12404.7|12392.7|12400|12388|5
1631545310000|2021-09-13 15:01:50|12402.5|12390.5|12402.2|12390.2|12402.5|12390.5|12402.2|12390.2|1
1631545320000|2021-09-13 15:02:00|12401|12389|12401.9|12389.9|12403.2|12391.2|12401|12389|12
1631545330000|2021-09-13 15:02:10|12402.2|12390.2|12406.6|12394.6|12406.6|12394.6|12402.2|12390.2|9
1631545340000|2021-09-13 15:02:20|12406.9|12394.9|12401.9|12389.9|12406.9|12394.9|12401.9|12389.9|8
1631545350000|2021-09-13 15:02:30|12403.2|12391.2|12403.2|12391.2|12403.2|12391.2|12403.2|12391.2|0
1631545360000|2021-09-13 15:02:40|12404.4|12392.4|12403.8|12391.8|12404.4|12392.4|12403.8|12391.8|3
1631545370000|2021-09-13 15:02:50|12406|12394|12406.3|12394.3|12406.3|12394.3|12406|12394|9
1631545380000|2021-09-13 15:03:00|12405.4|12393.4|12401.6|12389.6|12405.4|12393.4|12401.6|12389.6|4
1631545390000|2021-09-13 15:03:10|12402.6|12390.6|12401.3|12389.3|12403.5|12391.5|12400|12388|35
1631545400000|2021-09-13 15:03:20|12401.6|12389.6|12401.6|12389.6|12401.6|12389.6|12399.1|12387.1|20
1631545410000|2021-09-13 15:03:30|12400.7|12388.7|12400.7|12388.7|12400.7|12388.7|12400.7|12388.7|2
1631545420000|2021-09-13 15:03:40|12401.6|12389.6|12401.6|12389.6|12401.6|12389.6|12401.6|12389.6|2
1631545430000|2021-09-13 15:03:50|||||||||2
1631545440000|2021-09-13 15:04:00|12400.7|12388.7|12400.7|12388.7|12400.7|12388.7|12400.7|12388.7|4
1631545450000|2021-09-13 15:04:10|12399.1|12387.1|12399.1|12387.1|12399.1|12387.1|12399.1|12387.1|1
1631545460000|2021-09-13 15:04:20|12397.6|12385.6|12396.3|12384.3|12397.6|12385.6|12396.3|12384.3|7
1631545470000|2021-09-13 15:04:30|12398.8|12386.8|12396.3|12384.3|12398.8|12386.8|12396.3|12384.3|9
1631545480000|2021-09-13 15:04:40|12397.2|12385.2|12397.6|12385.6|12398.5|12386.5|12396.3|12384.3|15
1631545490000|2021-09-13 15:04:50|12396.6|12384.6|12396.6|12384.6|12396.6|12384.6|12396.6|12384.6|2
1631545500000|2021-09-13 15:05:00|12397.6|12385.6|12400.7|12388.7|12401.6|12389.6|12397.6|12385.6|9
1631545510000|2021-09-13 15:05:10|12399.7|12387.7|12400.7|12388.7|12400.7|12388.7|12399.4|12387.4|5
1631545520000|2021-09-13 15:05:20|12400.4|12388.4|12399.1|12387.1|12400.7|12388.7|12399.1|12387.1|10
1631545530000|2021-09-13 15:05:30|12397.2|12385.2|12397.2|12385.2|12397.2|12385.2|12397.2|12385.2|7
1631545540000|2021-09-13 15:05:40|12394.7|12382.7|12395.1|12383.1|12395.1|12383.1|12394.7|12382.7|4
1631545560000|2021-09-13 15:06:00|||||||||5
1631545570000|2021-09-13 15:06:10|12394.7|12382.7|12386.9|12374.9|12394.7|12382.7|12384.4|12372.4|21
1631545580000|2021-09-13 15:06:20|12387.9|12375.9|12386.9|12374.9|12390.1|12378.1|12386.9|12374.9|5
1631545590000|2021-09-13 15:06:30|12394.1|12382.1|12394.1|12382.1|12396.6|12384.6|12393.2|12381.2|54
1631545600000|2021-09-13 15:06:40|12395.4|12383.4|12392.9|12380.9|12395.4|12383.4|12391.9|12379.9|10
1631545610000|2021-09-13 15:06:50|12389.8|12377.8|12388.5|12376.5|12389.8|12377.8|12388.5|12376.5|11
1631545620000|2021-09-13 15:07:00|12389.4|12377.4|12392.9|12380.9|12392.9|12380.9|12389.4|12377.4|4
1631545630000|2021-09-13 15:07:10|12390.7|12378.7|12389.4|12377.4|12390.7|12378.7|12389.4|12377.4|5
1631545640000|2021-09-13 15:07:20|12389.8|12377.8|12386.9|12374.9|12389.8|12377.8|12386.9|12374.9|3
1631545650000|2021-09-13 15:07:30|12386|12374|12388.5|12376.5|12388.5|12376.5|12386|12374|4
1631545660000|2021-09-13 15:07:40|12389.4|12377.4|12385.4|12373.4|12391|12379|12384.4|12372.4|16
1631545670000|2021-09-13 15:07:50|12384.4|12372.4|12383.2|12371.2|12385.4|12373.4|12380.4|12368.4|30
1631545680000|2021-09-13 15:08:00|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|12381.9|12369.9|15
1631545690000|2021-09-13 15:08:10|||||||||2
1631545700000|2021-09-13 15:08:20|12383.2|12371.2|12385.4|12373.4|12387.3|12375.3|12383.2|12371.2|11
1631545710000|2021-09-13 15:08:30|12384.1|12372.1|12385.4|12373.4|12385.4|12373.4|12384.1|12372.1|9
1631545720000|2021-09-13 15:08:40|12384.5|12372.5|12382.9|12370.9|12384.5|12372.5|12382.6|12370.6|2
1631545730000|2021-09-13 15:08:50|12383.8|12371.8|12382.9|12370.9|12384.1|12372.1|12382.9|12370.9|7
1631545740000|2021-09-13 15:09:00|12382|12370|12382.9|12370.9|12382.9|12370.9|12382|12370|12
1631545750000|2021-09-13 15:09:10|12382|12370|12382.9|12370.9|12382.9|12370.9|12382|12370|5
1631545760000|2021-09-13 15:09:20|12381.6|12369.6|12386|12374|12386|12374|12379.1|12367.1|17
1631545770000|2021-09-13 15:09:30|||||||||1
1631545780000|2021-09-13 15:09:40|||||||||4
1631545790000|2021-09-13 15:09:50|12390.1|12378.1|12390.4|12378.4|12391.6|12379.6|12390.1|12378.1|12
1631545800000|2021-09-13 15:10:00|12391.3|12379.3|12388.5|12376.5|12392.6|12380.6|12388.5|12376.5|11
1631545810000|2021-09-13 15:10:10|12387.3|12375.3|12387.6|12375.6|12387.6|12375.6|12387.3|12375.3|2
1631545820000|2021-09-13 15:10:20|12384.1|12372.1|12383.2|12371.2|12384.5|12372.5|12383.2|12371.2|4
1631545830000|2021-09-13 15:10:30|12382|12370|12380.4|12368.4|12382|12370|12380.4|12368.4|7
1631545840000|2021-09-13 15:10:40|12379.5|12367.5|12377|12365|12379.5|12367.5|12376.7|12364.7|6
1631545850000|2021-09-13 15:10:50|12376.7|12364.7|12377|12365|12377|12365|12376.7|12364.7|2
1631545860000|2021-09-13 15:11:00|12375.4|12363.4|12377|12365|12381.3|12369.3|12375.4|12363.4|29
1631545870000|2021-09-13 15:11:10|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|2
1631545880000|2021-09-13 15:11:20|12377|12365|12377.9|12365.9|12377.9|12365.9|12377|12365|0
1631545890000|2021-09-13 15:11:30|12379.2|12367.2|12379.5|12367.5|12379.5|12367.5|12379.2|12367.2|3
1631545900000|2021-09-13 15:11:40|12379.8|12367.8|12379.8|12367.8|12379.8|12367.8|12379.8|12367.8|7
1631545910000|2021-09-13 15:11:50|12379.2|12367.2|12378.5|12366.5|12379.2|12367.2|12377.3|12365.3|17
1631545920000|2021-09-13 15:12:00|12377.6|12365.6|12377.3|12365.3|12378.8|12366.8|12377.3|12365.3|3
1631545930000|2021-09-13 15:12:10|12376.3|12364.3|12377.6|12365.6|12377.6|12365.6|12376.3|12364.3|4
1631545940000|2021-09-13 15:12:20|12376.7|12364.7|12377.6|12365.6|12377.6|12365.6|12376.7|12364.7|18
1631545950000|2021-09-13 15:12:30|||||||||6
1631545960000|2021-09-13 15:12:40|||||||||3
1631545970000|2021-09-13 15:12:50|12379.8|12367.8|12387.3|12375.3|12387.3|12375.3|12379.8|12367.8|11
1631545980000|2021-09-13 15:13:00|12388.5|12376.5|12384.8|12372.8|12390.1|12378.1|12382.3|12370.3|11
1631545990000|2021-09-13 15:13:10|12384.2|12372.2|12382.3|12370.3|12384.8|12372.8|12382.3|12370.3|7
1631546000000|2021-09-13 15:13:20|||||||||2
1631546010000|2021-09-13 15:13:30|12381|12369|12381|12369|12381.3|12369.3|12379.8|12367.8|10
1631546020000|2021-09-13 15:13:40|12381.3|12369.3|12381|12369|12382.3|12370.3|12381|12369|1
1631546030000|2021-09-13 15:13:50|12379.2|12367.2|12377.6|12365.6|12379.2|12367.2|12377.6|12365.6|3
1631546040000|2021-09-13 15:14:00|12375.4|12363.4|12372.6|12360.6|12376.7|12364.7|12372.6|12360.6|7
1631546050000|2021-09-13 15:14:10|12371.7|12359.7|12370.4|12358.4|12371.7|12359.7|12370.4|12358.4|4
1631546060000|2021-09-13 15:14:20|12371.4|12359.4|12371.4|12359.4|12372.3|12360.3|12371.4|12359.4|7
1631546070000|2021-09-13 15:14:30|12372.3|12360.3|12376.4|12364.4|12377.3|12365.3|12372.3|12360.3|32
1631546080000|2021-09-13 15:14:40|12374.2|12362.2|12371.7|12359.7|12374.2|12362.2|12370.4|12358.4|7
1631546090000|2021-09-13 15:14:50|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|2
1631546100000|2021-09-13 15:15:00|12367.6|12355.6|12366.4|12354.4|12367.6|12355.6|12366.4|12354.4|22
1631546110000|2021-09-13 15:15:10|12363.9|12351.9|12357.9|12345.9|12363.9|12351.9|12357.9|12345.9|20
1631546120000|2021-09-13 15:15:20|12357.6|12345.6|12355.4|12343.4|12360.4|12348.4|12355.4|12343.4|55
1631546130000|2021-09-13 15:15:30|12353.9|12341.9|12350.4|12338.4|12353.9|12341.9|12350.4|12338.4|7
1631546140000|2021-09-13 15:15:40|12346.4|12334.4|12343.9|12331.9|12346.7|12334.7|12342.9|12330.9|50
1631546150000|2021-09-13 15:15:50|12345.4|12333.4|12344.2|12332.2|12345.4|12333.4|12344.2|12332.2|1
1631546160000|2021-09-13 15:16:00|12345.1|12333.1|12342.9|12330.9|12346.4|12334.4|12342.9|12330.9|33
1631546170000|2021-09-13 15:16:10|12341|12329|12347.6|12335.6|12348.2|12336.2|12341|12329|33
1631546180000|2021-09-13 15:16:20|12346.7|12334.7|12343.9|12331.9|12346.7|12334.7|12342.9|12330.9|11
1631546190000|2021-09-13 15:16:30|12344.2|12332.2|12346.1|12334.1|12346.4|12334.4|12344.2|12332.2|4
1631546200000|2021-09-13 15:16:40|12345.1|12333.1|12347.9|12335.9|12347.9|12335.9|12344.8|12332.8|7
1631546210000|2021-09-13 15:16:50|||||||||4
1631546220000|2021-09-13 15:17:00|12348.9|12336.9|12356.4|12344.4|12356.4|12344.4|12348.9|12336.9|10
1631546230000|2021-09-13 15:17:10|12356.7|12344.7|12347.9|12335.9|12357.6|12345.6|12345.4|12333.4|7
1631546240000|2021-09-13 15:17:20|12349.2|12337.2|12349.2|12337.2|12349.2|12337.2|12349.2|12337.2|5
1631546250000|2021-09-13 15:17:30|12348.2|12336.2|12346.7|12334.7|12349.2|12337.2|12345.7|12333.7|21
1631546260000|2021-09-13 15:17:40|12349.2|12337.2|12354.2|12342.2|12355.4|12343.4|12347.9|12335.9|20
1631546270000|2021-09-13 15:17:50|12352.9|12340.9|12351.7|12339.7|12352.9|12340.9|12350.4|12338.4|6
1631546280000|2021-09-13 15:18:00|12355.1|12343.1|12356.7|12344.7|12356.7|12344.7|12354.2|12342.2|11
1631546290000|2021-09-13 15:18:10|12357.9|12345.9|12359.2|12347.2|12361.7|12349.7|12357.9|12345.9|9
1631546300000|2021-09-13 15:18:20|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|3
1631546310000|2021-09-13 15:18:30|12360.4|12348.4|12357.6|12345.6|12360.4|12348.4|12357.6|12345.6|15
1631546320000|2021-09-13 15:18:40|12353.6|12341.6|12352.6|12340.6|12353.6|12341.6|12352.6|12340.6|6
1631546330000|2021-09-13 15:18:50|12353.3|12341.3|12357.3|12345.3|12357.3|12345.3|12353.3|12341.3|1
1631546340000|2021-09-13 15:19:00|12356.4|12344.4|12354.8|12342.8|12356.7|12344.7|12354.8|12342.8|8
1631546350000|2021-09-13 15:19:10|12356.7|12344.7|12361.1|12349.1|12361.1|12349.1|12356.7|12344.7|7
1631546360000|2021-09-13 15:19:20|12363.6|12351.6|12359.8|12347.8|12364.8|12352.8|12359.8|12347.8|10
1631546370000|2021-09-13 15:19:30|12358.6|12346.6|12357.6|12345.6|12358.6|12346.6|12357.6|12345.6|3
1631546380000|2021-09-13 15:19:40|12356.4|12344.4|12357.3|12345.3|12357.6|12345.6|12356.4|12344.4|1
1631546390000|2021-09-13 15:19:50|||||||||3
1631546400000|2021-09-13 15:20:00|12357.6|12345.6|12361.7|12349.7|12361.7|12349.7|12357.6|12345.6|9
1631546410000|2021-09-13 15:20:10|12362.6|12350.6|12366.7|12354.7|12366.7|12354.7|12362.6|12350.6|9
1631546420000|2021-09-13 15:20:20|12367|12355|12370.4|12358.4|12371.4|12359.4|12367|12355|18
1631546430000|2021-09-13 15:20:30|12371.4|12359.4|12367.3|12355.3|12372.3|12360.3|12366.4|12354.4|18
1631546440000|2021-09-13 15:20:40|12365.4|12353.4|12367.3|12355.3|12367.3|12355.3|12365.4|12353.4|2
1631546450000|2021-09-13 15:20:50|12371.1|12359.1|12370.4|12358.4|12371.1|12359.1|12370.4|12358.4|2
1631546460000|2021-09-13 15:21:00|||||||||2
1631546470000|2021-09-13 15:21:10|12371.4|12359.4|12364.2|12352.2|12371.4|12359.4|12364.2|12352.2|9
1631546480000|2021-09-13 15:21:20|12364.5|12352.5|12363.6|12351.6|12367|12355|12362.6|12350.6|20
1631546490000|2021-09-13 15:21:30|12358.9|12346.9|12359.8|12347.8|12359.8|12347.8|12354.8|12342.8|21
1631546500000|2021-09-13 15:21:40|12361.1|12349.1|12362.6|12350.6|12366.1|12354.1|12360.4|12348.4|69
1631546510000|2021-09-13 15:21:50|12363.6|12351.6|12362.3|12350.3|12364.8|12352.8|12362.3|12350.3|15
1631546520000|2021-09-13 15:22:00|12363.6|12351.6|12362.6|12350.6|12366.1|12354.1|12361.4|12349.4|17
1631546530000|2021-09-13 15:22:10|12362.3|12350.3|12366.1|12354.1|12366.1|12354.1|12362.3|12350.3|7
1631546540000|2021-09-13 15:22:20|12366.4|12354.4|12370.1|12358.1|12370.1|12358.1|12366.4|12354.4|5
1631546550000|2021-09-13 15:22:30|12369.2|12357.2|12368.9|12356.9|12369.2|12357.2|12368.9|12356.9|3
1631546560000|2021-09-13 15:22:40|||||||||4
1631546570000|2021-09-13 15:22:50|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|4
1631546580000|2021-09-13 15:23:00|12371.7|12359.7|12371.7|12359.7|12371.7|12359.7|12371.7|12359.7|4
1631546590000|2021-09-13 15:23:10|12367.9|12355.9|12365.4|12353.4|12367.9|12355.9|12365.4|12353.4|9
1631546600000|2021-09-13 15:23:20|||||||||4
1631546610000|2021-09-13 15:23:30|12366.7|12354.7|12370.4|12358.4|12370.4|12358.4|12366.7|12354.7|12
1631546620000|2021-09-13 15:23:40|12370.8|12358.8|12373|12361|12374.2|12362.2|12370.8|12358.8|25
1631546630000|2021-09-13 15:23:50|12373.3|12361.3|12378.9|12366.9|12378.9|12366.9|12373.3|12361.3|19
1631546640000|2021-09-13 15:24:00|12380.8|12368.8|12379.8|12367.8|12381.4|12369.4|12379.8|12367.8|7
1631546650000|2021-09-13 15:24:10|12380.1|12368.1|12370.8|12358.8|12380.1|12368.1|12368.3|12356.3|10
1631546660000|2021-09-13 15:24:20|12368.6|12356.6|12370.5|12358.5|12370.5|12358.5|12368.6|12356.6|3
1631546670000|2021-09-13 15:24:30|12370.8|12358.8|12372|12360|12372.3|12360.3|12370.8|12358.8|4
1631546680000|2021-09-13 15:24:40|||||||||4
1631546690000|2021-09-13 15:24:50|||||||||1
1631546700000|2021-09-13 15:25:00|12374.5|12362.5|12368.6|12356.6|12374.5|12362.5|12368.6|12356.6|9
1631546710000|2021-09-13 15:25:10|12369.5|12357.5|12369.5|12357.5|12369.5|12357.5|12368.6|12356.6|3
1631546720000|2021-09-13 15:25:20|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|3
1631546730000|2021-09-13 15:25:30|12368.3|12356.3|12365.8|12353.8|12368.3|12356.3|12365.8|12353.8|6
1631546740000|2021-09-13 15:25:40|12364.8|12352.8|12364.8|12352.8|12364.8|12352.8|12364.8|12352.8|6
1631546750000|2021-09-13 15:25:50|12367.3|12355.3|12369.8|12357.8|12369.8|12357.8|12367.3|12355.3|14
1631546760000|2021-09-13 15:26:00|12372.3|12360.3|12373.9|12361.9|12377.6|12365.6|12371.4|12359.4|22
1631546770000|2021-09-13 15:26:10|12372.6|12360.6|12372.6|12360.6|12373.6|12361.6|12372.3|12360.3|7
1631546780000|2021-09-13 15:26:20|12371.7|12359.7|12371.7|12359.7|12371.7|12359.7|12371.7|12359.7|4
1631546790000|2021-09-13 15:26:30|12372.6|12360.6|12374.2|12362.2|12375.1|12363.1|12372.6|12360.6|4
1631546800000|2021-09-13 15:26:40|12378.6|12366.6|12383.6|12371.6|12383.6|12371.6|12378.6|12366.6|24
1631546810000|2021-09-13 15:26:50|12383.9|12371.9|12384.8|12372.8|12384.8|12372.8|12383|12371|11
1631546820000|2021-09-13 15:27:00|12383|12371|12384.8|12372.8|12384.8|12372.8|12382.7|12370.7|13
1631546830000|2021-09-13 15:27:10|12383.9|12371.9|12387.7|12375.7|12387.7|12375.7|12383.6|12371.6|4
1631546840000|2021-09-13 15:27:20|12388.6|12376.6|12391.1|12379.1|12391.1|12379.1|12388.6|12376.6|4
1631546850000|2021-09-13 15:27:30|12392.3|12380.3|12392.3|12380.3|12392.3|12380.3|12392.3|12380.3|4
1631546860000|2021-09-13 15:27:40|12393.3|12381.3|12390.2|12378.2|12393.6|12381.6|12390.2|12378.2|9
1631546870000|2021-09-13 15:27:50|||||||||2
1631546880000|2021-09-13 15:28:00|12392.7|12380.7|12394.8|12382.8|12394.8|12382.8|12392.7|12380.7|4
1631546890000|2021-09-13 15:28:10|12394.5|12382.5|12397.7|12385.7|12397.7|12385.7|12392.3|12380.3|17
1631546900000|2021-09-13 15:28:20|12395.2|12383.2|12394.8|12382.8|12396.1|12384.1|12394.8|12382.8|5
1631546910000|2021-09-13 15:28:30|12396.1|12384.1|12398.3|12386.3|12399.5|12387.5|12396.1|12384.1|27
1631546920000|2021-09-13 15:28:40|12400.8|12388.8|12400.8|12388.8|12400.8|12388.8|12400.8|12388.8|16
1631546930000|2021-09-13 15:28:50|12400.5|12388.5|12402|12390|12403|12391|12398.6|12386.6|7
1631546940000|2021-09-13 15:29:00|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|5
1631546950000|2021-09-13 15:29:10|12401.4|12389.4|12402.4|12390.4|12402.4|12390.4|12399.5|12387.5|18
1631546960000|2021-09-13 15:29:20|12401.4|12389.4|12401.4|12389.4|12401.4|12389.4|12401.4|12389.4|4
1631546970000|2021-09-13 15:29:30|12402.7|12390.7|12403.6|12391.6|12403.6|12391.6|12402.7|12390.7|6
1631546980000|2021-09-13 15:29:40|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|3
1631546990000|2021-09-13 15:29:50|||||||||2
1631547000000|2021-09-13 15:30:00|12398.9|12386.9|12394.9|12382.9|12398.9|12386.9|12394.2|12382.2|9
1631547010000|2021-09-13 15:30:10|12395.2|12383.2|12394.2|12382.2|12395.2|12383.2|12390.5|12378.5|6
1631547020000|2021-09-13 15:30:20|12393.9|12381.9|12396.4|12384.4|12396.4|12384.4|12393.9|12381.9|8
1631547030000|2021-09-13 15:30:30|12397.4|12385.4|12397.7|12385.7|12397.7|12385.7|12396.4|12384.4|3
1631547040000|2021-09-13 15:30:40|||||||||2
1631547050000|2021-09-13 15:30:50|12396.7|12384.7|12393.9|12381.9|12396.7|12384.7|12393|12381|2
1631547060000|2021-09-13 15:31:00|||||||||3
1631547070000|2021-09-13 15:31:10|12394.9|12382.9|12392.7|12380.7|12394.9|12382.9|12392.7|12380.7|17
1631547080000|2021-09-13 15:31:20|12393.6|12381.6|12392.7|12380.7|12393.6|12381.6|12392.7|12380.7|28
1631547090000|2021-09-13 15:31:30|12393.9|12381.9|12393.9|12381.9|12393.9|12381.9|12393.9|12381.9|16
1631547100000|2021-09-13 15:31:40|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|23
1631547110000|2021-09-13 15:31:50|12396.4|12384.4|12395.5|12383.5|12396.4|12384.4|12395.5|12383.5|3
1631547120000|2021-09-13 15:32:00|||||||||3
1631547130000|2021-09-13 15:32:10|12398|12386|12398|12386|12398|12386|12398|12386|5
1631547140000|2021-09-13 15:32:20|12400.2|12388.2|12401.4|12389.4|12401.4|12389.4|12400.2|12388.2|4
1631547150000|2021-09-13 15:32:30|12402.4|12390.4|12398.6|12386.6|12402.4|12390.4|12397.7|12385.7|4
1631547160000|2021-09-13 15:32:40|||||||||5
1631547170000|2021-09-13 15:32:50|12398.9|12386.9|12398.6|12386.6|12398.9|12386.9|12398.6|12386.6|1
1631547180000|2021-09-13 15:33:00|12396.7|12384.7|12396.7|12384.7|12396.7|12384.7|12395.8|12383.8|4
1631547190000|2021-09-13 15:33:10|12395.8|12383.8|12395.8|12383.8|12396.7|12384.7|12395.8|12383.8|2
1631547200000|2021-09-13 15:33:20|12393.6|12381.6|12392.7|12380.7|12393.6|12381.6|12391.4|12379.4|20
1631547210000|2021-09-13 15:33:30|12393.6|12381.6|12393.9|12381.9|12393.9|12381.9|12393.6|12381.6|6
1631547220000|2021-09-13 15:33:40|12395.2|12383.2|12395.2|12383.2|12396.1|12384.1|12395.2|12383.2|5
1631547230000|2021-09-13 15:33:50|12396.1|12384.1|12396.1|12384.1|12396.1|12384.1|12396.1|12384.1|5
1631547240000|2021-09-13 15:34:00|||||||||2
1631547250000|2021-09-13 15:34:10|||||||||2
1631547260000|2021-09-13 15:34:20|12394.3|12382.3|12394.3|12382.3|12394.3|12382.3|12394.3|12382.3|26
1631547270000|2021-09-13 15:34:30|12393|12381|12393|12381|12393|12381|12393|12381|11
1631547280000|2021-09-13 15:34:40|||||||||2
1631547290000|2021-09-13 15:34:50|||||||||10
1631547300000|2021-09-13 15:35:00|12392.4|12380.4|12386.1|12374.1|12392.4|12380.4|12384.9|12372.9|24
1631547310000|2021-09-13 15:35:10|12384.9|12372.9|12385.5|12373.5|12385.5|12373.5|12384.9|12372.9|28
1631547320000|2021-09-13 15:35:20|12383.6|12371.6|12387.7|12375.7|12387.7|12375.7|12383.6|12371.6|52
1631547330000|2021-09-13 15:35:30|12387.4|12375.4|12386.8|12374.8|12388|12376|12384.3|12372.3|5
1631547340000|2021-09-13 15:35:40|12387.7|12375.7|12388.6|12376.6|12388.6|12376.6|12386.8|12374.8|36
1631547350000|2021-09-13 15:35:50|12387.7|12375.7|12386.1|12374.1|12387.7|12375.7|12386.1|12374.1|5
1631547360000|2021-09-13 15:36:00|12386.4|12374.4|12383.6|12371.6|12387.4|12375.4|12383.6|12371.6|11
1631547370000|2021-09-13 15:36:10|||||||||2
1631547380000|2021-09-13 15:36:20|12384.9|12372.9|12383.9|12371.9|12384.9|12372.9|12383.9|12371.9|2
1631547390000|2021-09-13 15:36:30|12383|12371|12380.5|12368.5|12383|12371|12379.3|12367.3|11
1631547400000|2021-09-13 15:36:40|12381.8|12369.8|12380.2|12368.2|12381.8|12369.8|12379.3|12367.3|15
1631547410000|2021-09-13 15:36:50|12381.4|12369.4|12384.9|12372.9|12384.9|12372.9|12381.4|12369.4|3
1631547420000|2021-09-13 15:37:00|12385.8|12373.8|12381.1|12369.1|12385.8|12373.8|12380.5|12368.5|20
1631547430000|2021-09-13 15:37:10|12380.2|12368.2|12378|12366|12380.2|12368.2|12378|12366|17
1631547440000|2021-09-13 15:37:20|||||||||3
1631547450000|2021-09-13 15:37:30|12377.1|12365.1|12379.3|12367.3|12379.6|12367.6|12377.1|12365.1|6
1631547460000|2021-09-13 15:37:40|12381.4|12369.4|12382.1|12370.1|12382.1|12370.1|12381.4|12369.4|3
1631547470000|2021-09-13 15:37:50|||||||||5
1631547480000|2021-09-13 15:38:00|12381.1|12369.1|12378|12366|12381.1|12369.1|12376.8|12364.8|47
1631547490000|2021-09-13 15:38:10|12378.9|12366.9|12377.4|12365.4|12379.3|12367.3|12377.4|12365.4|9
1631547500000|2021-09-13 15:38:20|||||||||4
1631547510000|2021-09-13 15:38:30|12378|12366|12374.3|12362.3|12378|12366|12374.3|12362.3|16
1631547520000|2021-09-13 15:38:40|12373|12361|12374.3|12362.3|12374.3|12362.3|12373|12361|2
1631547530000|2021-09-13 15:38:50|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|1
1631547540000|2021-09-13 15:39:00|||||||||3
1631547550000|2021-09-13 15:39:10|12377.1|12365.1|12373.6|12361.6|12377.1|12365.1|12371.4|12359.4|18
1631547560000|2021-09-13 15:39:20|12373.3|12361.3|12373.3|12361.3|12373.3|12361.3|12373.3|12361.3|14
1631547570000|2021-09-13 15:39:30|12371.8|12359.8|12371.8|12359.8|12374.6|12362.6|12370.8|12358.8|19
1631547580000|2021-09-13 15:39:40|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|5
1631547590000|2021-09-13 15:39:50|12373.6|12361.6|12373.3|12361.3|12373.6|12361.6|12373.3|12361.3|9
1631547600000|2021-09-13 15:40:00|12372.4|12360.4|12371.1|12359.1|12372.4|12360.4|12370.2|12358.2|9
1631547610000|2021-09-13 15:40:10|12370.8|12358.8|12368.6|12356.6|12371.8|12359.8|12368.3|12356.3|22
1631547620000|2021-09-13 15:40:20|12370.2|12358.2|12371.8|12359.8|12373|12361|12370.2|12358.2|6
1631547630000|2021-09-13 15:40:30|12372.7|12360.7|12374|12362|12374|12362|12371.8|12359.8|2
1631547640000|2021-09-13 15:40:40|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|4
1631547650000|2021-09-13 15:40:50|12378.3|12366.3|12378.3|12366.3|12378.3|12366.3|12378.3|12366.3|11
1631547660000|2021-09-13 15:41:00|12379.3|12367.3|12375.8|12363.8|12379.3|12367.3|12373.6|12361.6|7
1631547670000|2021-09-13 15:41:10|12373.6|12361.6|12371.8|12359.8|12374|12362|12371.8|12359.8|9
1631547680000|2021-09-13 15:41:20|12372.7|12360.7|12372.7|12360.7|12372.7|12360.7|12372.7|12360.7|7
1631547690000|2021-09-13 15:41:30|12374|12362|12375.2|12363.2|12375.2|12363.2|12374|12362|9
1631547700000|2021-09-13 15:41:40|12375.5|12363.5|12375.5|12363.5|12375.5|12363.5|12375.5|12363.5|1
1631547710000|2021-09-13 15:41:50|12377.4|12365.4|12373|12361|12377.4|12365.4|12373|12361|23
1631547720000|2021-09-13 15:42:00|12379|12367|12379.9|12367.9|12379.9|12367.9|12377.7|12365.7|14
1631547730000|2021-09-13 15:42:10|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|9
1631547740000|2021-09-13 15:42:20|12374.6|12362.6|12374.9|12362.9|12374.9|12362.9|12374.6|12362.6|2
1631547750000|2021-09-13 15:42:30|12378.3|12366.3|12379.3|12367.3|12379.3|12367.3|12378.3|12366.3|7
1631547760000|2021-09-13 15:42:40|12379.6|12367.6|12379.3|12367.3|12381.8|12369.8|12379.3|12367.3|7
1631547770000|2021-09-13 15:42:50|12379|12367|12373.3|12361.3|12379|12367|12373.3|12361.3|10
1631547780000|2021-09-13 15:43:00|12373|12361|12374.6|12362.6|12374.6|12362.6|12373|12361|1
1631547790000|2021-09-13 15:43:10|12374.9|12362.9|12372.4|12360.4|12374.9|12362.9|12372.4|12360.4|2
1631547800000|2021-09-13 15:43:20|12369.6|12357.6|12361.2|12349.2|12369.6|12357.6|12360.2|12348.2|9
1631547810000|2021-09-13 15:43:30|12361.5|12349.5|12361.8|12349.8|12364.6|12352.6|12359.6|12347.6|8
1631547820000|2021-09-13 15:43:40|12360.9|12348.9|12359.6|12347.6|12360.9|12348.9|12359.6|12347.6|10
1631547830000|2021-09-13 15:43:50|12358.7|12346.7|12359.3|12347.3|12359.6|12347.6|12357.4|12345.4|7
1631547840000|2021-09-13 15:44:00|12355.9|12343.9|12354.9|12342.9|12355.9|12343.9|12354.9|12342.9|22
1631547850000|2021-09-13 15:44:10|12353|12341|12353|12341|12355.2|12343.2|12353|12341|24
1631547860000|2021-09-13 15:44:20|12354|12342|12349.9|12337.9|12354|12342|12349.3|12337.3|13
1631547870000|2021-09-13 15:44:30|12351.2|12339.2|12348|12336|12351.2|12339.2|12348|12336|23
1631547880000|2021-09-13 15:44:40|12346.8|12334.8|12349.3|12337.3|12349.3|12337.3|12346.5|12334.5|19
1631547890000|2021-09-13 15:44:50|12350.5|12338.5|12352.1|12340.1|12352.1|12340.1|12349.9|12337.9|10
1631547900000|2021-09-13 15:45:00|12353.1|12341.1|12348.4|12336.4|12353.4|12341.4|12348.4|12336.4|5
1631547910000|2021-09-13 15:45:10|12347.1|12335.1|12347.4|12335.4|12347.7|12335.7|12343.4|12331.4|23
1631547920000|2021-09-13 15:45:20|12347.7|12335.7|12350.2|12338.2|12350.2|12338.2|12346.5|12334.5|20
1631547930000|2021-09-13 15:45:30|12351.2|12339.2|12351.2|12339.2|12351.5|12339.5|12351.2|12339.2|2
1631547940000|2021-09-13 15:45:40|12351.5|12339.5|12353.7|12341.7|12353.7|12341.7|12350.6|12338.6|8
1631547950000|2021-09-13 15:45:50|12356.2|12344.2|12355.9|12343.9|12356.2|12344.2|12354|12342|11
1631547960000|2021-09-13 15:46:00|12356.2|12344.2|12354.6|12342.6|12356.2|12344.2|12354.6|12342.6|3
1631547970000|2021-09-13 15:46:10|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|6
1631547980000|2021-09-13 15:46:20|12356.2|12344.2|12358.7|12346.7|12358.7|12346.7|12356.2|12344.2|10
1631547990000|2021-09-13 15:46:30|12358.4|12346.4|12360.9|12348.9|12360.9|12348.9|12357.1|12345.1|10
1631548000000|2021-09-13 15:46:40|12361.8|12349.8|12361.8|12349.8|12363.1|12351.1|12361.8|12349.8|9
1631548010000|2021-09-13 15:46:50|12362.8|12350.8|12362.8|12350.8|12362.8|12350.8|12361.5|12349.5|11
1631548020000|2021-09-13 15:47:00|12361.8|12349.8|12361.5|12349.5|12361.8|12349.8|12361.5|12349.5|6
1631548030000|2021-09-13 15:47:10|12362.4|12350.4|12364|12352|12364|12352|12362.4|12350.4|6
1631548040000|2021-09-13 15:47:20|12365.3|12353.3|12365.3|12353.3|12365.6|12353.6|12365.3|12353.3|2
1631548050000|2021-09-13 15:47:30|12361.5|12349.5|12363.7|12351.7|12363.7|12351.7|12361.5|12349.5|10
1631548060000|2021-09-13 15:47:40|12364|12352|12369|12357|12369|12357|12364|12352|14
1631548070000|2021-09-13 15:47:50|12366.8|12354.8|12366.8|12354.8|12367.1|12355.1|12366.8|12354.8|5
1631548080000|2021-09-13 15:48:00|12367.1|12355.1|12370.3|12358.3|12370.3|12358.3|12365.9|12353.9|21
1631548090000|2021-09-13 15:48:10|12369.3|12357.3|12370.9|12358.9|12370.9|12358.9|12367.1|12355.1|17
1631548100000|2021-09-13 15:48:20|12371.8|12359.8|12369.3|12357.3|12372.4|12360.4|12368.4|12356.4|7
1631548110000|2021-09-13 15:48:30|12366.8|12354.8|12370.9|12358.9|12370.9|12358.9|12366.8|12354.8|5
1631548120000|2021-09-13 15:48:40|12369.9|12357.9|12369.9|12357.9|12370.9|12358.9|12369.9|12357.9|9
1631548130000|2021-09-13 15:48:50|12372.4|12360.4|12361.8|12349.8|12373.4|12361.4|12361.5|12349.5|20
1631548140000|2021-09-13 15:49:00|12360.9|12348.9|12357.8|12345.8|12361.8|12349.8|12356.8|12344.8|4
1631548150000|2021-09-13 15:49:10|12356.8|12344.8|12350.9|12338.9|12356.8|12344.8|12350.9|12338.9|17
1631548160000|2021-09-13 15:49:20|||||||||3
1631548170000|2021-09-13 15:49:30|12351.8|12339.8|12354.3|12342.3|12354.3|12342.3|12350|12338|10
1631548180000|2021-09-13 15:49:40|12353.4|12341.4|12348.1|12336.1|12353.4|12341.4|12348.1|12336.1|3
1631548190000|2021-09-13 15:49:50|12349|12337|12360|12348|12364.3|12352.3|12349|12337|14
1631548200000|2021-09-13 15:50:00|12358.1|12346.1|12356.2|12344.2|12359.3|12347.3|12356.2|12344.2|12
1631548210000|2021-09-13 15:50:10|12355.9|12343.9|12355|12343|12355.9|12343.9|12354.6|12342.6|3
1631548220000|2021-09-13 15:50:20|12356.5|12344.5|12355.9|12343.9|12356.5|12344.5|12355.6|12343.6|3
1631548230000|2021-09-13 15:50:30|12355|12343|12353.7|12341.7|12355|12343|12350.3|12338.3|6
1631548240000|2021-09-13 15:50:40|12355|12343|12355|12343|12355|12343|12355|12343|4
1631548250000|2021-09-13 15:50:50|12354.7|12342.7|12351.2|12339.2|12354.7|12342.7|12351.2|12339.2|4
1631548260000|2021-09-13 15:51:00|12349.7|12337.7|12347.5|12335.5|12349.7|12337.7|12347.5|12335.5|5
1631548270000|2021-09-13 15:51:10|12350.3|12338.3|12348.7|12336.7|12350.3|12338.3|12347.8|12335.8|2
1631548280000|2021-09-13 15:51:20|12347.8|12335.8|12349|12337|12349|12337|12347.8|12335.8|13
1631548290000|2021-09-13 15:51:30|12347.5|12335.5|12342.5|12330.5|12347.5|12335.5|12342.5|12330.5|13
1631548310000|2021-09-13 15:51:50|12343.4|12331.4|12348.1|12336.1|12348.4|12336.4|12343.4|12331.4|6
1631548320000|2021-09-13 15:52:00|12349.3|12337.3|12349.7|12337.7|12349.7|12337.7|12349.3|12337.3|7
1631548330000|2021-09-13 15:52:10|12348.7|12336.7|12346.2|12334.2|12348.7|12336.7|12346.2|12334.2|6
1631548340000|2021-09-13 15:52:20|12345.3|12333.3|12344.7|12332.7|12345.3|12333.3|12344.7|12332.7|4
1631548350000|2021-09-13 15:52:30|12343.7|12331.7|12340.6|12328.6|12343.7|12331.7|12340.6|12328.6|5
1631548360000|2021-09-13 15:52:40|12343.1|12331.1|12339.7|12327.7|12343.1|12331.1|12339.7|12327.7|4
1631548370000|2021-09-13 15:52:50|12338.7|12326.7|12339.7|12327.7|12340|12328|12338.7|12326.7|4
1631548380000|2021-09-13 15:53:00|12339|12327|12338.7|12326.7|12339|12327|12338.7|12326.7|5
1631548390000|2021-09-13 15:53:10|12337.5|12325.5|12336.2|12324.2|12337.5|12325.5|12336.2|12324.2|7
1631548400000|2021-09-13 15:53:20|12336.5|12324.5|12334.7|12322.7|12336.5|12324.5|12334.7|12322.7|4
1631548410000|2021-09-13 15:53:30|12335|12323|12335.3|12323.3|12337.5|12325.5|12335|12323|7
1631548420000|2021-09-13 15:53:40|12335|12323|12336.9|12324.9|12336.9|12324.9|12334.7|12322.7|11
1631548430000|2021-09-13 15:53:50|12334.4|12322.4|12334.4|12322.4|12334.4|12322.4|12334.4|12322.4|5
1631548440000|2021-09-13 15:54:00|12332.2|12320.2|12335|12323|12336.2|12324.2|12332.2|12320.2|26
1631548450000|2021-09-13 15:54:10|||||||||3
1631548460000|2021-09-13 15:54:20|12334.7|12322.7|12336.2|12324.2|12336.2|12324.2|12334.7|12322.7|2
1631548470000|2021-09-13 15:54:30|12335.9|12323.9|12336.9|12324.9|12336.9|12324.9|12335.9|12323.9|9
1631548480000|2021-09-13 15:54:40|12337.2|12325.2|12340.3|12328.3|12342.2|12330.2|12337.2|12325.2|5
1631548490000|2021-09-13 15:54:50|12340|12328|12340|12328|12340.3|12328.3|12340|12328|4
1631548500000|2021-09-13 15:55:00|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|8
1631548510000|2021-09-13 15:55:10|12337.8|12325.8|12333.7|12321.7|12337.8|12325.8|12333.7|12321.7|10
1631548520000|2021-09-13 15:55:20|12334.1|12322.1|12335|12323|12335|12323|12334.1|12322.1|1
1631548530000|2021-09-13 15:55:30|12335.3|12323.3|12335|12323|12340|12328|12333.7|12321.7|20
1631548540000|2021-09-13 15:55:40|12336.2|12324.2|12337.5|12325.5|12337.5|12325.5|12336.2|12324.2|3
1631548550000|2021-09-13 15:55:50|12337.8|12325.8|12341.9|12329.9|12341.9|12329.9|12337.8|12325.8|5
1631548560000|2021-09-13 15:56:00|12343.1|12331.1|12345|12333|12345.3|12333.3|12343.1|12331.1|12
1631548570000|2021-09-13 15:56:10|12345.9|12333.9|12346.9|12334.9|12346.9|12334.9|12345.9|12333.9|7
1631548580000|2021-09-13 15:56:20|||||||||1
1631548590000|2021-09-13 15:56:30|12344.1|12332.1|12346.6|12334.6|12346.6|12334.6|12344.1|12332.1|8
1631548600000|2021-09-13 15:56:40|||||||||2
1631548610000|2021-09-13 15:56:50|12344.7|12332.7|12348.1|12336.1|12348.1|12336.1|12344.1|12332.1|23
1631548620000|2021-09-13 15:57:00|12348.4|12336.4|12347.5|12335.5|12348.4|12336.4|12347.5|12335.5|2
1631548630000|2021-09-13 15:57:10|12346.3|12334.3|12343.4|12331.4|12346.3|12334.3|12343.4|12331.4|14
1631548640000|2021-09-13 15:57:20|12343.1|12331.1|12341.9|12329.9|12345.6|12333.6|12341.6|12329.6|15
1631548650000|2021-09-13 15:57:30|12343.8|12331.8|12341.6|12329.6|12343.8|12331.8|12340.3|12328.3|4
1631548660000|2021-09-13 15:57:40|12341.3|12329.3|12341.3|12329.3|12341.3|12329.3|12341.3|12329.3|2
1631548670000|2021-09-13 15:57:50|12342.2|12330.2|12345.3|12333.3|12345.6|12333.6|12342.2|12330.2|11
1631548680000|2021-09-13 15:58:00|12346.6|12334.6|12341.6|12329.6|12346.6|12334.6|12340.6|12328.6|4
1631548690000|2021-09-13 15:58:10|12342.8|12330.8|12342.8|12330.8|12343.1|12331.1|12342.8|12330.8|3
1631548700000|2021-09-13 15:58:20|12341.9|12329.9|12341.3|12329.3|12341.9|12329.9|12340.3|12328.3|11
1631548710000|2021-09-13 15:58:30|12340.3|12328.3|12339.4|12327.4|12340.3|12328.3|12339.4|12327.4|7
1631548720000|2021-09-13 15:58:40|12338.1|12326.1|12338.1|12326.1|12339.4|12327.4|12338.1|12326.1|7
1631548730000|2021-09-13 15:58:50|12340.6|12328.6|12341.9|12329.9|12341.9|12329.9|12340.6|12328.6|7
1631548740000|2021-09-13 15:59:00|12340.6|12328.6|12340.6|12328.6|12340.6|12328.6|12340.6|12328.6|1
1631548750000|2021-09-13 15:59:10|12338.1|12326.1|12335.3|12323.3|12338.1|12326.1|12334.1|12322.1|7
1631548760000|2021-09-13 15:59:20|12334.4|12322.4|12332.5|12320.5|12334.4|12322.4|12332.5|12320.5|1
1631548770000|2021-09-13 15:59:30|12333.5|12321.5|12335|12323|12335|12323|12333.5|12321.5|6
1631548780000|2021-09-13 15:59:40|12334.1|12322.1|12334.1|12322.1|12335|12323|12333.1|12321.1|3
1631548790000|2021-09-13 15:59:50|12335.3|12323.3|12336.6|12324.6|12336.6|12324.6|12335.3|12323.3|3
1631548800000|2021-09-13 16:00:00|12334.4|12322.4|12332.8|12320.8|12334.4|12322.4|12332.8|12320.8|9
1631548810000|2021-09-13 16:00:10|12335.3|12323.3|12339.1|12327.1|12339.1|12327.1|12335.3|12323.3|13
1631548820000|2021-09-13 16:00:20|12337.5|12325.5|12338.8|12326.8|12339.1|12327.1|12337.5|12325.5|12
1631548830000|2021-09-13 16:00:30|12339.1|12327.1|12342.2|12330.2|12342.2|12330.2|12339.1|12327.1|7
1631548840000|2021-09-13 16:00:40|12342.5|12330.5|12339.7|12327.7|12342.5|12330.5|12339.7|12327.7|17
1631548850000|2021-09-13 16:00:50|12340|12328|12339.7|12327.7|12340|12328|12339.7|12327.7|6
1631548860000|2021-09-13 16:01:00|12339.4|12327.4|12339.4|12327.4|12339.4|12327.4|12339.4|12327.4|4
1631548870000|2021-09-13 16:01:10|12338.5|12326.5|12337.5|12325.5|12340|12328|12337.5|12325.5|8
1631548880000|2021-09-13 16:01:20|12340|12328|12342.5|12330.5|12342.5|12330.5|12340|12328|7
1631548890000|2021-09-13 16:01:30|12344.1|12332.1|12340.7|12328.7|12344.1|12332.1|12339.4|12327.4|19
1631548900000|2021-09-13 16:01:40|12343.2|12331.2|12339.1|12327.1|12343.2|12331.2|12339.1|12327.1|17
1631548910000|2021-09-13 16:01:50|12338.2|12326.2|12339.7|12327.7|12341.6|12329.6|12337.8|12325.8|34
1631548920000|2021-09-13 16:02:00|12342.5|12330.5|12337.8|12325.8|12344.1|12332.1|12337.8|12325.8|36
1631548930000|2021-09-13 16:02:10|12338.2|12326.2|12339.1|12327.1|12339.1|12327.1|12338.2|12326.2|1
1631548940000|2021-09-13 16:02:20|12338.2|12326.2|12339.4|12327.4|12340.7|12328.7|12338.2|12326.2|4
1631548960000|2021-09-13 16:02:40|12338.2|12326.2|12333.8|12321.8|12339.4|12327.4|12333.8|12321.8|13
1631548970000|2021-09-13 16:02:50|12332.5|12320.5|12333.5|12321.5|12333.5|12321.5|12332.5|12320.5|1
1631548980000|2021-09-13 16:03:00|12332.5|12320.5|12333.2|12321.2|12336.6|12324.6|12332.5|12320.5|10
1631548990000|2021-09-13 16:03:10|12332.9|12320.9|12336.6|12324.6|12336.6|12324.6|12332.9|12320.9|7
1631549000000|2021-09-13 16:03:20|12334.7|12322.7|12336.3|12324.3|12336.3|12324.3|12334.4|12322.4|19
1631549010000|2021-09-13 16:03:30|||||||||3
1631549020000|2021-09-13 16:03:40|12337.5|12325.5|12336.3|12324.3|12337.5|12325.5|12336|12324|8
1631549030000|2021-09-13 16:03:50|12337.5|12325.5|12337.5|12325.5|12337.5|12325.5|12336.3|12324.3|8
1631549040000|2021-09-13 16:04:00|||||||||4
1631549050000|2021-09-13 16:04:10|12337.6|12325.6|12337.6|12325.6|12337.6|12325.6|12337.6|12325.6|0
1631549060000|2021-09-13 16:04:20|||||||||7
1631549070000|2021-09-13 16:04:30|12340.1|12328.1|12340.7|12328.7|12341.6|12329.6|12340.1|12328.1|17
1631549080000|2021-09-13 16:04:40|12338.8|12326.8|12336.3|12324.3|12338.8|12326.8|12335.1|12323.1|17
1631549090000|2021-09-13 16:04:50|12333.8|12321.8|12333.8|12321.8|12333.8|12321.8|12333.8|12321.8|10
1631549100000|2021-09-13 16:05:00|12333.5|12321.5|12334.7|12322.7|12334.7|12322.7|12333.5|12321.5|4
1631549110000|2021-09-13 16:05:10|12332.6|12320.6|12335.1|12323.1|12335.1|12323.1|12332.6|12320.6|11
1631549120000|2021-09-13 16:05:20|12334.4|12322.4|12335.4|12323.4|12335.4|12323.4|12334.1|12322.1|16
1631549130000|2021-09-13 16:05:30|12335.1|12323.1|12336.6|12324.6|12336.6|12324.6|12333.5|12321.5|22
1631549140000|2021-09-13 16:05:40|12336.9|12324.9|12339.1|12327.1|12339.1|12327.1|12336.6|12324.6|12
1631549150000|2021-09-13 16:05:50|12338.8|12326.8|12338.2|12326.2|12338.8|12326.8|12337.9|12325.9|8
1631549160000|2021-09-13 16:06:00|12337.9|12325.9|12336.9|12324.9|12337.9|12325.9|12335.7|12323.7|1
1631549170000|2021-09-13 16:06:10|12338.5|12326.5|12341.9|12329.9|12344.1|12332.1|12338.5|12326.5|18
1631549180000|2021-09-13 16:06:20|12340.1|12328.1|12343.2|12331.2|12345.1|12333.1|12340.1|12328.1|37
1631549190000|2021-09-13 16:06:30|12339.8|12327.8|12335.4|12323.4|12339.8|12327.8|12335.4|12323.4|18
1631549200000|2021-09-13 16:06:40|12334.4|12322.4|12336.6|12324.6|12336.9|12324.9|12334.4|12322.4|7
1631549210000|2021-09-13 16:06:50|12340.4|12328.4|12336.6|12324.6|12340.4|12328.4|12336.6|12324.6|5
1631549220000|2021-09-13 16:07:00|12336.9|12324.9|12339.5|12327.5|12340.1|12328.1|12336.9|12324.9|22
1631549230000|2021-09-13 16:07:10|12338.2|12326.2|12337|12325|12339.5|12327.5|12337|12325|36
1631549240000|2021-09-13 16:07:20|12334.8|12322.8|12335.4|12323.4|12335.4|12323.4|12333.2|12321.2|42
1631549250000|2021-09-13 16:07:30|12337.3|12325.3|12338.2|12326.2|12338.2|12326.2|12337.3|12325.3|7
1631549260000|2021-09-13 16:07:40|12340.1|12328.1|12334.8|12322.8|12340.1|12328.1|12333.5|12321.5|33
1631549270000|2021-09-13 16:07:50|12333.8|12321.8|12335.7|12323.7|12335.7|12323.7|12333.8|12321.8|23
1631549280000|2021-09-13 16:08:00|12334.8|12322.8|12336|12324|12338.8|12326.8|12334.5|12322.5|24
1631549290000|2021-09-13 16:08:10|12337.9|12325.9|12341.6|12329.6|12346.6|12334.6|12337.9|12325.9|41
1631549300000|2021-09-13 16:08:20|12340.7|12328.7|12341.6|12329.6|12341.6|12329.6|12339.1|12327.1|6
1631549310000|2021-09-13 16:08:30|||||||||1
1631549320000|2021-09-13 16:08:40|12342|12330|12342.9|12330.9|12343.8|12331.8|12342|12330|8
1631549330000|2021-09-13 16:08:50|12341.6|12329.6|12341.6|12329.6|12342.6|12330.6|12341.6|12329.6|2
1631549350000|2021-09-13 16:09:10|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|2
1631549360000|2021-09-13 16:09:20|12341.3|12329.3|12341.3|12329.3|12341.3|12329.3|12341.3|12329.3|3
1631549370000|2021-09-13 16:09:30|12337.6|12325.6|12334.2|12322.2|12337.6|12325.6|12332.9|12320.9|8
1631549380000|2021-09-13 16:09:40|||||||||4
1631549390000|2021-09-13 16:09:50|12337.6|12325.6|12337.6|12325.6|12337.9|12325.9|12336.7|12324.7|5
1631549400000|2021-09-13 16:10:00|12334.8|12322.8|12335.4|12323.4|12335.7|12323.7|12334.2|12322.2|6
1631549410000|2021-09-13 16:10:10|12337.9|12325.9|12337.6|12325.6|12338.8|12326.8|12335.7|12323.7|4
1631549420000|2021-09-13 16:10:20|12338.8|12326.8|12340.1|12328.1|12341.3|12329.3|12338.8|12326.8|6
1631549430000|2021-09-13 16:10:30|||||||||2
1631549440000|2021-09-13 16:10:40|||||||||4
1631549450000|2021-09-13 16:10:50|12339.2|12327.2|12340.1|12328.1|12340.1|12328.1|12338.8|12326.8|4
1631549460000|2021-09-13 16:11:00|12338.8|12326.8|12338.8|12326.8|12338.8|12326.8|12338.8|12326.8|1
1631549470000|2021-09-13 16:11:10|12338.9|12326.9|12337.6|12325.6|12338.9|12326.9|12337.6|12325.6|5
1631549480000|2021-09-13 16:11:20|12337.3|12325.3|12333.9|12321.9|12337.3|12325.3|12333.9|12321.9|4
1631549490000|2021-09-13 16:11:30|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|2
1631549500000|2021-09-13 16:11:40|||||||||2
1631549510000|2021-09-13 16:11:50|12334.2|12322.2|12337|12325|12337.3|12325.3|12334.2|12322.2|11
1631549520000|2021-09-13 16:12:00|12336|12324|12343.5|12331.5|12343.5|12331.5|12334.8|12322.8|26
1631549530000|2021-09-13 16:12:10|12344.5|12332.5|12343.5|12331.5|12344.5|12332.5|12343.5|12331.5|11
1631549540000|2021-09-13 16:12:20|12344.5|12332.5|12346|12334|12346|12334|12344.5|12332.5|2
1631549550000|2021-09-13 16:12:30|12345.1|12333.1|12350.1|12338.1|12350.1|12338.1|12344.8|12332.8|31
1631549560000|2021-09-13 16:12:40|12349.2|12337.2|12347.6|12335.6|12351.4|12339.4|12347.6|12335.6|16
1631549570000|2021-09-13 16:12:50|12348.9|12336.9|12350.1|12338.1|12351.4|12339.4|12348.9|12336.9|1
1631549580000|2021-09-13 16:13:00|12349.2|12337.2|12350.1|12338.1|12350.1|12338.1|12349.2|12337.2|7
1631549590000|2021-09-13 16:13:10|12348.9|12336.9|12348.9|12336.9|12348.9|12336.9|12348.9|12336.9|5
1631549600000|2021-09-13 16:13:20|12350.1|12338.1|12351.4|12339.4|12351.4|12339.4|12350.1|12338.1|10
1631549610000|2021-09-13 16:13:30|12350.4|12338.4|12349.2|12337.2|12350.4|12338.4|12348.9|12336.9|42
1631549620000|2021-09-13 16:13:40|12349.5|12337.5|12349.5|12337.5|12349.5|12337.5|12349.5|12337.5|18
1631549630000|2021-09-13 16:13:50|12348.2|12336.2|12348.2|12336.2|12348.6|12336.6|12345.1|12333.1|10
1631549640000|2021-09-13 16:14:00|12347|12335|12349.5|12337.5|12349.5|12337.5|12347|12335|5
1631549650000|2021-09-13 16:14:10|12350.7|12338.7|12350.7|12338.7|12350.7|12338.7|12350.7|12338.7|3
1631549660000|2021-09-13 16:14:20|12349.8|12337.8|12350.7|12338.7|12350.7|12338.7|12349.5|12337.5|3
1631549670000|2021-09-13 16:14:30|12352|12340|12352|12340|12352|12340|12352|12340|3
1631549680000|2021-09-13 16:14:40|12349.8|12337.8|12349.5|12337.5|12349.8|12337.8|12349.5|12337.5|8
1631549690000|2021-09-13 16:14:50|||||||||1
1631549700000|2021-09-13 16:15:00|||||||||4
1631549710000|2021-09-13 16:15:10|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|3
1631549720000|2021-09-13 16:15:20|12352|12340|12351.1|12339.1|12352|12340|12351.1|12339.1|4
1631549730000|2021-09-13 16:15:30|12352|12340|12352.6|12340.6|12352.6|12340.6|12351.4|12339.4|9
1631549740000|2021-09-13 16:15:40|||||||||2
1631549750000|2021-09-13 16:15:50|12351.4|12339.4|12351.4|12339.4|12351.4|12339.4|12351.4|12339.4|7
1631549760000|2021-09-13 16:16:00|12350.4|12338.4|12353.3|12341.3|12353.3|12341.3|12350.4|12338.4|5
1631549770000|2021-09-13 16:16:10|12352.9|12340.9|12351.7|12339.7|12353.3|12341.3|12351.7|12339.7|3
1631549780000|2021-09-13 16:16:20|12352|12340|12352|12340|12352|12340|12352|12340|2
1631549790000|2021-09-13 16:16:30|12349.8|12337.8|12350.1|12338.1|12351.1|12339.1|12349.8|12337.8|11
1631549800000|2021-09-13 16:16:40|12349.2|12337.2|12349.2|12337.2|12349.2|12337.2|12349.2|12337.2|5
1631549810000|2021-09-13 16:16:50|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|1
1631549820000|2021-09-13 16:17:00|||||||||1
1631549830000|2021-09-13 16:17:10|||||||||4
1631549840000|2021-09-13 16:17:20|||||||||2
1631549850000|2021-09-13 16:17:30|12351.1|12339.1|12348.9|12336.9|12351.4|12339.4|12348.9|12336.9|8
1631549860000|2021-09-13 16:17:40|12349.8|12337.8|12349.5|12337.5|12349.8|12337.8|12348.9|12336.9|10
1631549870000|2021-09-13 16:17:50|12348.6|12336.6|12348.9|12336.9|12348.9|12336.9|12348.6|12336.6|4
1631549880000|2021-09-13 16:18:00|12348.6|12336.6|12343.6|12331.6|12348.6|12336.6|12343.3|12331.3|10
1631549890000|2021-09-13 16:18:10|12343.3|12331.3|12343.9|12331.9|12343.9|12331.9|12343.3|12331.3|4
1631549900000|2021-09-13 16:18:20|12340.8|12328.8|12340.8|12328.8|12340.8|12328.8|12339.8|12327.8|7
1631549910000|2021-09-13 16:18:30|12339.8|12327.8|12339.8|12327.8|12340.8|12328.8|12339.8|12327.8|3
1631549920000|2021-09-13 16:18:40|||||||||2
1631549930000|2021-09-13 16:18:50|12338.3|12326.3|12336.1|12324.1|12338.3|12326.3|12336.1|12324.1|5
1631549940000|2021-09-13 16:19:00|12337.3|12325.3|12338.6|12326.6|12339.8|12327.8|12337.3|12325.3|3
1631549950000|2021-09-13 16:19:10|12338.3|12326.3|12335.8|12323.8|12338.3|12326.3|12335.8|12323.8|4
1631549960000|2021-09-13 16:19:20|12334.8|12322.8|12335.8|12323.8|12335.8|12323.8|12334.8|12322.8|5
1631549970000|2021-09-13 16:19:30|12336.1|12324.1|12336.1|12324.1|12336.1|12324.1|12336.1|12324.1|5
1631549980000|2021-09-13 16:19:40|||||||||2
1631549990000|2021-09-13 16:19:50|12340.8|12328.8|12341.7|12329.7|12341.7|12329.7|12340.8|12328.8|5
1631550000000|2021-09-13 16:20:00|12342.7|12330.7|12340.5|12328.5|12342.7|12330.7|12340.5|12328.5|1
1631550010000|2021-09-13 16:20:10|||||||||1
1631550020000|2021-09-13 16:20:20|||||||||6
1631550030000|2021-09-13 16:20:30|12340.8|12328.8|12340.8|12328.8|12340.8|12328.8|12340.8|12328.8|2
1631550040000|2021-09-13 16:20:40|12340.2|12328.2|12339.5|12327.5|12340.2|12328.2|12339.5|12327.5|10
1631550060000|2021-09-13 16:21:00|12338.3|12326.3|12338.3|12326.3|12339.2|12327.2|12336.7|12324.7|6
1631550070000|2021-09-13 16:21:10|12338|12326|12336.1|12324.1|12338|12326|12336.1|12324.1|4
1631550080000|2021-09-13 16:21:20|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|4
1631550090000|2021-09-13 16:21:30|||||||||3
1631550100000|2021-09-13 16:21:40|||||||||3
1631550110000|2021-09-13 16:21:50|||||||||6
1631550120000|2021-09-13 16:22:00|12335.5|12323.5|12335.5|12323.5|12335.5|12323.5|12333.3|12321.3|10
1631550140000|2021-09-13 16:22:20|12336.4|12324.4|12335.5|12323.5|12336.4|12324.4|12334.2|12322.2|9
1631550150000|2021-09-13 16:22:30|12333.6|12321.6|12334.5|12322.5|12335.8|12323.8|12333.6|12321.6|17
1631550160000|2021-09-13 16:22:40|||||||||2
1631550180000|2021-09-13 16:23:00|||||||||6
1631550190000|2021-09-13 16:23:10|||||||||2
1631550200000|2021-09-13 16:23:20|||||||||5
1631550210000|2021-09-13 16:23:30|||||||||4
1631550220000|2021-09-13 16:23:40|||||||||6
1631550230000|2021-09-13 16:23:50|||||||||2
1631550240000|2021-09-13 16:24:00|12334.9|12322.9|12334.6|12322.6|12334.9|12322.9|12333.6|12321.6|6
1631550250000|2021-09-13 16:24:10|||||||||8
1631550260000|2021-09-13 16:24:20|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|2
1631550270000|2021-09-13 16:24:30|12337.4|12325.4|12337.4|12325.4|12337.4|12325.4|12337.4|12325.4|7
1631550280000|2021-09-13 16:24:40|12339.6|12327.6|12340.2|12328.2|12340.5|12328.5|12339.6|12327.6|12
1631550290000|2021-09-13 16:24:50|12338.9|12326.9|12343.3|12331.3|12343.3|12331.3|12338.9|12326.9|17
1631550300000|2021-09-13 16:25:00|12342.4|12330.4|12343.3|12331.3|12343.3|12331.3|12342.4|12330.4|5
1631550310000|2021-09-13 16:25:10|12344.2|12332.2|12343.3|12331.3|12344.6|12332.6|12343.3|12331.3|0
1631550320000|2021-09-13 16:25:20|12344.2|12332.2|12346.4|12334.4|12347.7|12335.7|12344.2|12332.2|15
1631550330000|2021-09-13 16:25:30|12347.7|12335.7|12345.5|12333.5|12347.7|12335.7|12345.5|12333.5|5
1631550340000|2021-09-13 16:25:40|12345.2|12333.2|12345.5|12333.5|12345.5|12333.5|12345.2|12333.2|2
1631550350000|2021-09-13 16:25:50|12345.2|12333.2|12346.4|12334.4|12346.4|12334.4|12345.2|12333.2|1
1631550360000|2021-09-13 16:26:00|||||||||4
1631550370000|2021-09-13 16:26:10|||||||||11
1631550380000|2021-09-13 16:26:20|||||||||7
1631550390000|2021-09-13 16:26:30|12349.6|12337.6|12351.1|12339.1|12351.1|12339.1|12349.6|12337.6|5
1631550400000|2021-09-13 16:26:40|12349.6|12337.6|12348.3|12336.3|12349.6|12337.6|12348.3|12336.3|5
1631550410000|2021-09-13 16:26:50|12345.2|12333.2|12348|12336|12348|12336|12345.2|12333.2|19
1631550420000|2021-09-13 16:27:00|12348.3|12336.3|12348|12336|12348.3|12336.3|12348|12336|1
1631550430000|2021-09-13 16:27:10|12348.9|12336.9|12349.3|12337.3|12349.3|12337.3|12348.9|12336.9|1
1631550440000|2021-09-13 16:27:20|12349.6|12337.6|12354|12342|12354|12342|12349.6|12337.6|25
1631550450000|2021-09-13 16:27:30|12355.8|12343.8|12360.2|12348.2|12360.2|12348.2|12354.9|12342.9|66
1631550460000|2021-09-13 16:27:40|12359.6|12347.6|12357.7|12345.7|12359.6|12347.6|12357.7|12345.7|17
1631550470000|2021-09-13 16:27:50|12357.4|12345.4|12357.4|12345.4|12357.4|12345.4|12357.4|12345.4|6
1631550480000|2021-09-13 16:28:00|||||||||9
1631550490000|2021-09-13 16:28:10|12354.6|12342.6|12354.6|12342.6|12354.9|12342.9|12354.6|12342.6|13
1631550500000|2021-09-13 16:28:20|12354.9|12342.9|12354.9|12342.9|12354.9|12342.9|12354.6|12342.6|7
1631550510000|2021-09-13 16:28:30|12357.1|12345.1|12357.1|12345.1|12357.1|12345.1|12357.1|12345.1|11
1631550520000|2021-09-13 16:28:40|||||||||7
1631550530000|2021-09-13 16:28:50|||||||||1
1631550540000|2021-09-13 16:29:00|||||||||2
1631550550000|2021-09-13 16:29:10|12355.8|12343.8|12354.6|12342.6|12355.8|12343.8|12354.6|12342.6|9
1631550560000|2021-09-13 16:29:20|||||||||3
1631550570000|2021-09-13 16:29:30|||||||||4
1631550580000|2021-09-13 16:29:40|12354|12342|12354|12342|12354|12342|12354|12342|18
1631550590000|2021-09-13 16:29:50|12354.9|12342.9|12349.9|12337.9|12354.9|12342.9|12349.9|12337.9|8
1631550600000|2021-09-13 16:30:00|12349|12337|12353|12341|12353|12341|12345.5|12333.5|38
1631550620000|2021-09-13 16:30:20|12351.8|12339.8|12353|12341|12353|12341|12350.5|12338.5|13
1631550630000|2021-09-13 16:30:30|12353.3|12341.3|12351.8|12339.8|12353.3|12341.3|12351.8|12339.8|0
1631550640000|2021-09-13 16:30:40|12350.5|12338.5|12349|12337|12352.1|12340.1|12349|12337|18
1631550650000|2021-09-13 16:30:50|12348|12336|12350.2|12338.2|12350.2|12338.2|12348|12336|6
1631550660000|2021-09-13 16:31:00|12349.3|12337.3|12347.4|12335.4|12349.6|12337.6|12347.1|12335.1|6
1631550670000|2021-09-13 16:31:10|12348.7|12336.7|12350.8|12338.8|12351.2|12339.2|12348.3|12336.3|5
1631550680000|2021-09-13 16:31:20|12351.2|12339.2|12352.1|12340.1|12352.1|12340.1|12350.5|12338.5|2
1631550690000|2021-09-13 16:31:30|12354.6|12342.6|12352.7|12340.7|12359.9|12347.9|12352.7|12340.7|14
1631550700000|2021-09-13 16:31:40|12352.4|12340.4|12352.7|12340.7|12352.7|12340.7|12352.4|12340.4|2
1631550710000|2021-09-13 16:31:50|12351.2|12339.2|12350.9|12338.9|12351.2|12339.2|12350.9|12338.9|2
1631550720000|2021-09-13 16:32:00|12351.2|12339.2|12355.5|12343.5|12356.5|12344.5|12350.9|12338.9|19
1631550730000|2021-09-13 16:32:10|12356.2|12344.2|12354|12342|12358.4|12346.4|12354|12342|9
1631550740000|2021-09-13 16:32:20|12354.3|12342.3|12354.3|12342.3|12355.2|12343.2|12354.3|12342.3|5
1631550750000|2021-09-13 16:32:30|||||||||4
1631550760000|2021-09-13 16:32:40|12354|12342|12354.3|12342.3|12354.3|12342.3|12354|12342|1
1631550770000|2021-09-13 16:32:50|||||||||6
1631550780000|2021-09-13 16:33:00|||||||||3
1631550800000|2021-09-13 16:33:20|12355.5|12343.5|12356.5|12344.5|12356.5|12344.5|12355.5|12343.5|6
1631550810000|2021-09-13 16:33:30|12356.8|12344.8|12356.5|12344.5|12356.8|12344.8|12356.5|12344.5|8
1631550820000|2021-09-13 16:33:40|12359|12347|12358.7|12346.7|12359|12347|12358.7|12346.7|4
1631550830000|2021-09-13 16:33:50|12359|12347|12356.2|12344.2|12359|12347|12355.9|12343.9|14
1631550840000|2021-09-13 16:34:00|12356.5|12344.5|12358.4|12346.4|12358.4|12346.4|12356.2|12344.2|13
1631550850000|2021-09-13 16:34:10|12357.4|12345.4|12357.4|12345.4|12358.4|12346.4|12357.1|12345.1|5
1631550860000|2021-09-13 16:34:20|12358.4|12346.4|12358.7|12346.7|12358.7|12346.7|12357.4|12345.4|3
1631550870000|2021-09-13 16:34:30|12359|12347|12356.5|12344.5|12359|12347|12355.9|12343.9|19
1631550880000|2021-09-13 16:34:40|12356.2|12344.2|12357.4|12345.4|12358.4|12346.4|12356.2|12344.2|8
1631550890000|2021-09-13 16:34:50|12358.4|12346.4|12358.4|12346.4|12358.4|12346.4|12358.4|12346.4|8
1631550900000|2021-09-13 16:35:00|12357.4|12345.4|12356.2|12344.2|12357.4|12345.4|12355.9|12343.9|6
1631550910000|2021-09-13 16:35:10|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|12355.6|12343.6|3
1631550920000|2021-09-13 16:35:20|12357.7|12345.7|12357.7|12345.7|12358.4|12346.4|12357.7|12345.7|19
1631550930000|2021-09-13 16:35:30|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|2
1631550940000|2021-09-13 16:35:40|12360.3|12348.3|12360.3|12348.3|12360.3|12348.3|12360.3|12348.3|9
1631550950000|2021-09-13 16:35:50|12359.9|12347.9|12359.9|12347.9|12360.3|12348.3|12359.9|12347.9|11
1631550960000|2021-09-13 16:36:00|12362.4|12350.4|12361.5|12349.5|12362.4|12350.4|12361.5|12349.5|21
1631550970000|2021-09-13 16:36:10|12359.6|12347.6|12358.1|12346.1|12359.6|12347.6|12358.1|12346.1|4
1631550980000|2021-09-13 16:36:20|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|2
1631551000000|2021-09-13 16:36:40|12361.5|12349.5|12363.1|12351.1|12363.1|12351.1|12361.5|12349.5|10
1631551010000|2021-09-13 16:36:50|12364|12352|12370.3|12358.3|12370.3|12358.3|12364|12352|43
1631551020000|2021-09-13 16:37:00|12369.3|12357.3|12364|12352|12369.3|12357.3|12364|12352|38
1631551030000|2021-09-13 16:37:10|12361.8|12349.8|12369.9|12357.9|12370.9|12358.9|12360.6|12348.6|41
1631551040000|2021-09-13 16:37:20|12370.9|12358.9|12368.4|12356.4|12370.9|12358.9|12368.4|12356.4|46
1631551050000|2021-09-13 16:37:30|12367.8|12355.8|12367.8|12355.8|12367.8|12355.8|12367.8|12355.8|19
1631551060000|2021-09-13 16:37:40|||||||||2
1631551070000|2021-09-13 16:37:50|12368.1|12356.1|12367.8|12355.8|12369|12357|12367.8|12355.8|2
1631551080000|2021-09-13 16:38:00|12370.3|12358.3|12370.6|12358.6|12370.6|12358.6|12370.3|12358.3|6
1631551090000|2021-09-13 16:38:10|||||||||5
1631551100000|2021-09-13 16:38:20|12371.8|12359.8|12372.8|12360.8|12372.8|12360.8|12370.6|12358.6|11
1631551110000|2021-09-13 16:38:30|||||||||1
1631551120000|2021-09-13 16:38:40|12373.7|12361.7|12375|12363|12375.9|12363.9|12373.7|12361.7|12
1631551130000|2021-09-13 16:38:50|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|1
1631551140000|2021-09-13 16:39:00|||||||||5
1631551150000|2021-09-13 16:39:10|12376.2|12364.2|12380|12368|12380.9|12368.9|12376.2|12364.2|17
1631551160000|2021-09-13 16:39:20|12380.3|12368.3|12381.2|12369.2|12381.2|12369.2|12380.3|12368.3|3
1631551170000|2021-09-13 16:39:30|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|7
1631551180000|2021-09-13 16:39:40|12383.1|12371.1|12382.5|12370.5|12384.6|12372.6|12382.5|12370.5|17
1631551190000|2021-09-13 16:39:50|12381.5|12369.5|12381.5|12369.5|12381.5|12369.5|12381.5|12369.5|3
1631551200000|2021-09-13 16:40:00|12384.3|12372.3|12374.6|12362.6|12384.3|12372.3|12374.6|12362.6|16
1631551210000|2021-09-13 16:40:10|12374.7|12362.7|12372.8|12360.8|12374.7|12362.7|12372.8|12360.8|3
1631551220000|2021-09-13 16:40:20|12372.5|12360.5|12372.5|12360.5|12372.8|12360.8|12370.3|12358.3|14
1631551230000|2021-09-13 16:40:30|12371.5|12359.5|12375.3|12363.3|12375.3|12363.3|12371.5|12359.5|4
1631551240000|2021-09-13 16:40:40|12377.2|12365.2|12377.8|12365.8|12378.4|12366.4|12376.2|12364.2|6
1631551250000|2021-09-13 16:40:50|12377.5|12365.5|12376.5|12364.5|12377.5|12365.5|12376.5|12364.5|5
1631551260000|2021-09-13 16:41:00|12377.5|12365.5|12380.3|12368.3|12380.3|12368.3|12376.5|12364.5|13
1631551270000|2021-09-13 16:41:10|||||||||4
1631551290000|2021-09-13 16:41:30|12382.2|12370.2|12379.3|12367.3|12382.8|12370.8|12379.3|12367.3|7
1631551300000|2021-09-13 16:41:40|12380.3|12368.3|12380.6|12368.6|12380.9|12368.9|12380.3|12368.3|2
1631551310000|2021-09-13 16:41:50|||||||||5
1631551320000|2021-09-13 16:42:00|||||||||3
1631551330000|2021-09-13 16:42:10|12380.3|12368.3|12380.6|12368.6|12380.6|12368.6|12380.3|12368.3|1
1631551340000|2021-09-13 16:42:20|12380.3|12368.3|12378.1|12366.1|12380.3|12368.3|12378.1|12366.1|3
1631551350000|2021-09-13 16:42:30|12376.2|12364.2|12375.6|12363.6|12376.5|12364.5|12375.6|12363.6|12
1631551360000|2021-09-13 16:42:40|12375.9|12363.9|12375.6|12363.6|12375.9|12363.9|12375.6|12363.6|7
1631551370000|2021-09-13 16:42:50|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|5
1631551380000|2021-09-13 16:43:00|12374.4|12362.4|12377.8|12365.8|12377.8|12365.8|12373.1|12361.1|31
1631551390000|2021-09-13 16:43:10|12379|12367|12379|12367|12379|12367|12379|12367|3
1631551400000|2021-09-13 16:43:20|12380.3|12368.3|12379.4|12367.4|12380.3|12368.3|12379.4|12367.4|1
1631551410000|2021-09-13 16:43:30|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|3
1631551430000|2021-09-13 16:43:50|||||||||2
1631551440000|2021-09-13 16:44:00|12381.2|12369.2|12381.2|12369.2|12381.2|12369.2|12381.2|12369.2|6
1631551450000|2021-09-13 16:44:10|||||||||1
1631551460000|2021-09-13 16:44:20|12380.3|12368.3|12377.8|12365.8|12380.3|12368.3|12377.8|12365.8|8
1631551470000|2021-09-13 16:44:30|12378.1|12366.1|12379.7|12367.7|12381.5|12369.5|12378.1|12366.1|8
1631551480000|2021-09-13 16:44:40|12380.6|12368.6|12381.5|12369.5|12382.8|12370.8|12380.6|12368.6|2
1631551490000|2021-09-13 16:44:50|12382.5|12370.5|12382.5|12370.5|12382.5|12370.5|12382.5|12370.5|4
1631551500000|2021-09-13 16:45:00|||||||||3
1631551510000|2021-09-13 16:45:10|12382.8|12370.8|12380.9|12368.9|12382.8|12370.8|12380.6|12368.6|23
1631551520000|2021-09-13 16:45:20|12380.6|12368.6|12380.9|12368.9|12380.9|12368.9|12380.6|12368.6|3
1631551530000|2021-09-13 16:45:30|||||||||5
1631551550000|2021-09-13 16:45:50|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|5
1631551560000|2021-09-13 16:46:00|12378.7|12366.7|12385|12373|12385|12373|12378.7|12366.7|6
1631551570000|2021-09-13 16:46:10|12385.9|12373.9|12384.1|12372.1|12387.5|12375.5|12384.1|12372.1|25
1631551580000|2021-09-13 16:46:20|12380.9|12368.9|12382.8|12370.8|12382.8|12370.8|12380.9|12368.9|9
1631551590000|2021-09-13 16:46:30|12384.1|12372.1|12386.6|12374.6|12386.6|12374.6|12384.1|12372.1|2
1631551600000|2021-09-13 16:46:40|12385.3|12373.3|12379.4|12367.4|12385.3|12373.3|12379.4|12367.4|25
1631551610000|2021-09-13 16:46:50|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|7
1631551620000|2021-09-13 16:47:00|12378.7|12366.7|12378.7|12366.7|12378.7|12366.7|12378.7|12366.7|6
1631551630000|2021-09-13 16:47:10|12379.1|12367.1|12380.9|12368.9|12380.9|12368.9|12378.7|12366.7|2
1631551640000|2021-09-13 16:47:20|||||||||1
1631551650000|2021-09-13 16:47:30|12382.2|12370.2|12382.5|12370.5|12383.4|12371.4|12382.2|12370.2|12
1631551660000|2021-09-13 16:47:40|12383.4|12371.4|12380.9|12368.9|12383.4|12371.4|12380.9|12368.9|8
1631551670000|2021-09-13 16:47:50|12381.6|12369.6|12380.6|12368.6|12381.6|12369.6|12380.6|12368.6|6
1631551680000|2021-09-13 16:48:00|12382.8|12370.8|12385.3|12373.3|12385.3|12373.3|12382.8|12370.8|6
1631551690000|2021-09-13 16:48:10|12382.8|12370.8|12383.1|12371.1|12383.1|12371.1|12382.8|12370.8|3
1631551700000|2021-09-13 16:48:20|12382.8|12370.8|12383.4|12371.4|12383.4|12371.4|12382.8|12370.8|8
1631551710000|2021-09-13 16:48:30|12383.1|12371.1|12381.3|12369.3|12383.1|12371.1|12379.7|12367.7|4
1631551720000|2021-09-13 16:48:40|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|7
1631551730000|2021-09-13 16:48:50|12380.9|12368.9|12380.9|12368.9|12381.3|12369.3|12380.9|12368.9|3
1631551740000|2021-09-13 16:49:00|||||||||3
1631551750000|2021-09-13 16:49:10|||||||||3
1631551760000|2021-09-13 16:49:20|||||||||2
1631551770000|2021-09-13 16:49:30|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|11
1631551790000|2021-09-13 16:49:50|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|16
1631551800000|2021-09-13 16:50:00|||||||||5
1631551820000|2021-09-13 16:50:20|12378.8|12366.8|12379.1|12367.1|12379.1|12367.1|12378.8|12366.8|11
1631551830000|2021-09-13 16:50:30|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|6
1631551840000|2021-09-13 16:50:40|12378.5|12366.5|12378.8|12366.8|12378.8|12366.8|12378.5|12366.5|2
1631551850000|2021-09-13 16:50:50|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|2
1631551860000|2021-09-13 16:51:00|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|4
1631551870000|2021-09-13 16:51:10|12379.1|12367.1|12379.4|12367.4|12379.4|12367.4|12379.1|12367.1|11
1631551880000|2021-09-13 16:51:20|12379.1|12367.1|12381|12369|12381|12369|12379.1|12367.1|7
1631551890000|2021-09-13 16:51:30|12381.9|12369.9|12381.9|12369.9|12381.9|12369.9|12381.9|12369.9|1
1631551900000|2021-09-13 16:51:40|||||||||2
1631551910000|2021-09-13 16:51:50|||||||||1
1631551920000|2021-09-13 16:52:00|12382.2|12370.2|12381.9|12369.9|12382.2|12370.2|12381.9|12369.9|2
1631551930000|2021-09-13 16:52:10|12382.2|12370.2|12380|12368|12382.5|12370.5|12380|12368|7
1631551940000|2021-09-13 16:52:20|||||||||2
1631551950000|2021-09-13 16:52:30|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|8
1631551960000|2021-09-13 16:52:40|||||||||9
1631551970000|2021-09-13 16:52:50|12382.2|12370.2|12381.9|12369.9|12382.2|12370.2|12381.9|12369.9|11
1631551980000|2021-09-13 16:53:00|12382.2|12370.2|12382.2|12370.2|12384.4|12372.4|12382.2|12370.2|18
1631551990000|2021-09-13 16:53:10|||||||||5
1631552010000|2021-09-13 16:53:30|||||||||2
1631552020000|2021-09-13 16:53:40|12381.6|12369.6|12380.3|12368.3|12381.6|12369.6|12380.3|12368.3|14
1631552030000|2021-09-13 16:53:50|||||||||8
1631552040000|2021-09-13 16:54:00|12381|12369|12380.3|12368.3|12383.5|12371.5|12380.3|12368.3|51
1631552050000|2021-09-13 16:54:10|12382.8|12370.8|12381.6|12369.6|12382.8|12370.8|12380.3|12368.3|16
1631552060000|2021-09-13 16:54:20|12382.8|12370.8|12382.8|12370.8|12382.8|12370.8|12382.8|12370.8|5
1631552070000|2021-09-13 16:54:30|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|3
1631552080000|2021-09-13 16:54:40|||||||||1
1631552090000|2021-09-13 16:54:50|||||||||10
1631552100000|2021-09-13 16:55:00|12381.9|12369.9|12380.7|12368.7|12381.9|12369.9|12380.4|12368.4|8
1631552110000|2021-09-13 16:55:10|12381|12369|12380.4|12368.4|12381|12369|12380.4|12368.4|15
1631552120000|2021-09-13 16:55:20|||||||||30
1631552130000|2021-09-13 16:55:30|||||||||16
1631552140000|2021-09-13 16:55:40|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|1
1631552150000|2021-09-13 16:55:50|12380.4|12368.4|12382.9|12370.9|12382.9|12370.9|12380.4|12368.4|4
1631552160000|2021-09-13 16:56:00|||||||||12
1631552170000|2021-09-13 16:56:10|12384.4|12372.4|12382.9|12370.9|12385.4|12373.4|12382.9|12370.9|23
1631552180000|2021-09-13 16:56:20|||||||||9
1631552190000|2021-09-13 16:56:30|||||||||1
1631552200000|2021-09-13 16:56:40|||||||||1
1631552210000|2021-09-13 16:56:50|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|14
1631552220000|2021-09-13 16:57:00|12386.9|12374.9|12386.6|12374.6|12386.9|12374.9|12385.7|12373.7|22
1631552230000|2021-09-13 16:57:10|12385.4|12373.4|12386.6|12374.6|12386.6|12374.6|12385.4|12373.4|10
1631552240000|2021-09-13 16:57:20|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|3
1631552250000|2021-09-13 16:57:30|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|12
1631552260000|2021-09-13 16:57:40|12379.7|12367.7|12380.4|12368.4|12380.7|12368.7|12379.4|12367.4|17
1631552270000|2021-09-13 16:57:50|12380.7|12368.7|12379.1|12367.1|12380.7|12368.7|12379.1|12367.1|3
1631552280000|2021-09-13 16:58:00|12380.4|12368.4|12379.7|12367.7|12380.4|12368.4|12379.1|12367.1|7
1631552290000|2021-09-13 16:58:10|12379.4|12367.4|12378.8|12366.8|12379.4|12367.4|12376.6|12364.6|20
1631552300000|2021-09-13 16:58:20|12379.1|12367.1|12387.2|12375.2|12387.2|12375.2|12379.1|12367.1|14
1631552310000|2021-09-13 16:58:30|12386.3|12374.3|12386|12374|12386.3|12374.3|12386|12374|3
1631552320000|2021-09-13 16:58:40|12381.9|12369.9|12382.2|12370.2|12382.2|12370.2|12381.9|12369.9|12
1631552330000|2021-09-13 16:58:50|12382.6|12370.6|12385.7|12373.7|12385.7|12373.7|12382.6|12370.6|14
1631552340000|2021-09-13 16:59:00|12384.4|12372.4|12386.6|12374.6|12386.6|12374.6|12384.1|12372.1|9
1631552350000|2021-09-13 16:59:10|||||||||4
1631552360000|2021-09-13 16:59:20|||||||||1
1631552370000|2021-09-13 16:59:30|||||||||1
1631552380000|2021-09-13 16:59:40|12384.8|12372.8|12384.4|12372.4|12385.7|12373.7|12384.4|12372.4|6
1631552390000|2021-09-13 16:59:50|||||||||3
1631552400000|2021-09-13 17:00:00|12384.1|12372.1|12384.4|12372.4|12384.4|12372.4|12384.1|12372.1|9
1631552410000|2021-09-13 17:00:10|12384.8|12372.8|12382.3|12370.3|12384.8|12372.8|12382.3|12370.3|10
1631552420000|2021-09-13 17:00:20|12384.4|12372.4|12384.4|12372.4|12384.8|12372.8|12383.5|12371.5|15
1631552430000|2021-09-13 17:00:30|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|5
1631552440000|2021-09-13 17:00:40|12382.6|12370.6|12383.2|12371.2|12383.2|12371.2|12381.9|12369.9|4
1631552460000|2021-09-13 17:01:00|12382.3|12370.3|12384.4|12372.4|12385.4|12373.4|12382.3|12370.3|13
1631552470000|2021-09-13 17:01:10|12384.1|12372.1|12382.3|12370.3|12384.1|12372.1|12382.3|12370.3|3
1631552480000|2021-09-13 17:01:20|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|5
1631552490000|2021-09-13 17:01:30|||||||||12
1631552500000|2021-09-13 17:01:40|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|2
1631552510000|2021-09-13 17:01:50|12380.7|12368.7|12381.6|12369.6|12381.6|12369.6|12380.7|12368.7|3
1631552520000|2021-09-13 17:02:00|||||||||8
1631552530000|2021-09-13 17:02:10|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|14
1631552540000|2021-09-13 17:02:20|12378.2|12366.2|12374.5|12362.5|12378.2|12366.2|12374.1|12362.1|13
1631552550000|2021-09-13 17:02:30|12374.1|12362.1|12374.1|12362.1|12374.1|12362.1|12374.1|12362.1|2
1631552560000|2021-09-13 17:02:40|12371.6|12359.6|12374.1|12362.1|12374.1|12362.1|12371.6|12359.6|24
1631552570000|2021-09-13 17:02:50|12375.1|12363.1|12375.4|12363.4|12375.4|12363.4|12375.1|12363.1|1
1631552580000|2021-09-13 17:03:00|12374.1|12362.1|12374.1|12362.1|12374.1|12362.1|12374.1|12362.1|4
1631552590000|2021-09-13 17:03:10|||||||||1
1631552600000|2021-09-13 17:03:20|12373.8|12361.8|12371.6|12359.6|12373.8|12361.8|12369.8|12357.8|24
1631552610000|2021-09-13 17:03:30|12372|12360|12370.7|12358.7|12372|12360|12369.8|12357.8|6
1631552620000|2021-09-13 17:03:40|12371.6|12359.6|12372|12360|12372|12360|12371.6|12359.6|0
1631552630000|2021-09-13 17:03:50|12372.3|12360.3|12372.3|12360.3|12372.3|12360.3|12372.3|12360.3|1
1631552640000|2021-09-13 17:04:00|12371.7|12359.7|12367|12355|12371.7|12359.7|12366|12354|12
1631552650000|2021-09-13 17:04:10|12366|12354|12364.8|12352.8|12366|12354|12364.8|12352.8|2
1631552660000|2021-09-13 17:04:20|12367|12355|12367|12355|12367|12355|12367|12355|6
1631552670000|2021-09-13 17:04:30|12364.8|12352.8|12365.7|12353.7|12367|12355|12364.8|12352.8|3
1631552680000|2021-09-13 17:04:40|12366.7|12354.7|12364.8|12352.8|12366.7|12354.7|12364.8|12352.8|0
1631552690000|2021-09-13 17:04:50|||||||||1
1631552700000|2021-09-13 17:05:00|12361.7|12349.7|12364.2|12352.2|12364.2|12352.2|12361.7|12349.7|46
1631552710000|2021-09-13 17:05:10|12365.4|12353.4|12366.7|12354.7|12366.7|12354.7|12365.4|12353.4|9
1631552720000|2021-09-13 17:05:20|||||||||12
1631552730000|2021-09-13 17:05:30|12364.5|12352.5|12364.2|12352.2|12364.5|12352.5|12364.2|12352.2|6
1631552740000|2021-09-13 17:05:40|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|16
1631552750000|2021-09-13 17:05:50|||||||||1
1631552760000|2021-09-13 17:06:00|||||||||2
1631552780000|2021-09-13 17:06:20|12369.2|12357.2|12367.3|12355.3|12369.2|12357.2|12367.3|12355.3|5
1631552790000|2021-09-13 17:06:30|||||||||2
1631552800000|2021-09-13 17:06:40|12368.2|12356.2|12368.2|12356.2|12368.2|12356.2|12368.2|12356.2|8
1631552810000|2021-09-13 17:06:50|12369.5|12357.5|12369.2|12357.2|12372|12360|12367.9|12355.9|12
1631552820000|2021-09-13 17:07:00|12368.2|12356.2|12365.7|12353.7|12368.2|12356.2|12363.5|12351.5|9
1631552830000|2021-09-13 17:07:10|12367.9|12355.9|12366.7|12354.7|12367.9|12355.9|12366.7|12354.7|7
1631552840000|2021-09-13 17:07:20|12367.9|12355.9|12367.9|12355.9|12368.2|12356.2|12367.9|12355.9|1
1631552850000|2021-09-13 17:07:30|12367.6|12355.6|12366.7|12354.7|12367.6|12355.6|12366.7|12354.7|2
1631552860000|2021-09-13 17:07:40|||||||||3
1631552870000|2021-09-13 17:07:50|||||||||2
1631552880000|2021-09-13 17:08:00|12365.4|12353.4|12364.5|12352.5|12365.4|12353.4|12364.5|12352.5|10
1631552890000|2021-09-13 17:08:10|12367.9|12355.9|12366.7|12354.7|12367.9|12355.9|12365.4|12353.4|8
1631552900000|2021-09-13 17:08:20|12367.9|12355.9|12367|12355|12367.9|12355.9|12366.7|12354.7|11
1631552910000|2021-09-13 17:08:30|12362.9|12350.9|12366.7|12354.7|12367.9|12355.9|12362.9|12350.9|23
1631552920000|2021-09-13 17:08:40|12367|12355|12366.7|12354.7|12367.9|12355.9|12366.7|12354.7|4
1631552930000|2021-09-13 17:08:50|12367|12355|12368.2|12356.2|12368.2|12356.2|12367|12355|0
1631552940000|2021-09-13 17:09:00|12367.3|12355.3|12367|12355|12368.2|12356.2|12367|12355|1
1631552950000|2021-09-13 17:09:10|||||||||2
1631552960000|2021-09-13 17:09:20|12365.7|12353.7|12365.7|12353.7|12367|12355|12365.4|12353.4|4
1631552970000|2021-09-13 17:09:30|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|1
1631552980000|2021-09-13 17:09:40|12365.7|12353.7|12365.4|12353.4|12365.7|12353.7|12365.4|12353.4|1
1631553000000|2021-09-13 17:10:00|12362.9|12350.9|12364.2|12352.2|12365.4|12353.4|12362.9|12350.9|19
1631553010000|2021-09-13 17:10:10|12363.2|12351.2|12365.4|12353.4|12365.4|12353.4|12363.2|12351.2|1
1631553020000|2021-09-13 17:10:20|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|5
1631553030000|2021-09-13 17:10:30|12364.2|12352.2|12368.9|12356.9|12370.1|12358.1|12364.2|12352.2|25
1631553040000|2021-09-13 17:10:40|12367.6|12355.6|12365.1|12353.1|12367.6|12355.6|12365.1|12353.1|8
1631553050000|2021-09-13 17:10:50|12365.4|12353.4|12366.4|12354.4|12366.4|12354.4|12365.4|12353.4|7
1631553060000|2021-09-13 17:11:00|12367.3|12355.3|12370.1|12358.1|12370.1|12358.1|12367.3|12355.3|10
1631553070000|2021-09-13 17:11:10|12369.8|12357.8|12368.9|12356.9|12369.8|12357.8|12366.4|12354.4|19
1631553080000|2021-09-13 17:11:20|12369.8|12357.8|12367.6|12355.6|12370.1|12358.1|12367.6|12355.6|4
1631553090000|2021-09-13 17:11:30|12368.6|12356.6|12369.8|12357.8|12369.8|12357.8|12368.6|12356.6|2
1631553100000|2021-09-13 17:11:40|12368.9|12356.9|12367.6|12355.6|12368.9|12356.9|12367.6|12355.6|2
1631553110000|2021-09-13 17:11:50|12367.3|12355.3|12369.8|12357.8|12370.1|12358.1|12367.3|12355.3|5
1631553120000|2021-09-13 17:12:00|||||||||3
1631553130000|2021-09-13 17:12:10|12368.6|12356.6|12367.6|12355.6|12368.6|12356.6|12367.6|12355.6|6
1631553140000|2021-09-13 17:12:20|12368.6|12356.6|12367.6|12355.6|12368.6|12356.6|12367.6|12355.6|1
1631553150000|2021-09-13 17:12:30|12367.3|12355.3|12367.6|12355.6|12367.6|12355.6|12367.3|12355.3|3
1631553160000|2021-09-13 17:12:40|12369.8|12357.8|12368.9|12356.9|12369.8|12357.8|12368.9|12356.9|3
1631553170000|2021-09-13 17:12:50|||||||||5
1631553180000|2021-09-13 17:13:00|12369.8|12357.8|12369.8|12357.8|12369.8|12357.8|12367.3|12355.3|51
1631553190000|2021-09-13 17:13:10|||||||||13
1631553200000|2021-09-13 17:13:20|12367|12355|12367|12355|12367|12355|12366.1|12354.1|33
1631553210000|2021-09-13 17:13:30|12366.1|12354.1|12367.3|12355.3|12368.6|12356.6|12366.1|12354.1|2
1631553220000|2021-09-13 17:13:40|12366.4|12354.4|12366.1|12354.1|12366.4|12354.4|12366.1|12354.1|2
1631553230000|2021-09-13 17:13:50|12365.8|12353.8|12366.1|12354.1|12368.6|12356.6|12365.8|12353.8|10
1631553240000|2021-09-13 17:14:00|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|12367.6|12355.6|4
1631553250000|2021-09-13 17:14:10|12366.4|12354.4|12364.2|12352.2|12367.3|12355.3|12364.2|12352.2|4
1631553260000|2021-09-13 17:14:20|12363|12351|12363.9|12351.9|12364.2|12352.2|12363|12351|9
1631553270000|2021-09-13 17:14:30|12362|12350|12362|12350|12362|12350|12362|12350|2
1631553280000|2021-09-13 17:14:40|||||||||2
1631553290000|2021-09-13 17:14:50|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|12363.3|12351.3|2
1631553300000|2021-09-13 17:15:00|||||||||2
1631553310000|2021-09-13 17:15:10|||||||||3
1631553320000|2021-09-13 17:15:20|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|5
1631553330000|2021-09-13 17:15:30|12364.5|12352.5|12363.3|12351.3|12364.5|12352.5|12363|12351|4
1631553340000|2021-09-13 17:15:40|12362.3|12350.3|12364.2|12352.2|12364.2|12352.2|12362.3|12350.3|8
1631553350000|2021-09-13 17:15:50|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|2
1631553360000|2021-09-13 17:16:00|12364.2|12352.2|12364.2|12352.2|12364.5|12352.5|12364.2|12352.2|0
1631553370000|2021-09-13 17:16:10|||||||||1
1631553380000|2021-09-13 17:16:20|||||||||2
1631553390000|2021-09-13 17:16:30|||||||||1
1631553400000|2021-09-13 17:16:40|||||||||1
1631553410000|2021-09-13 17:16:50|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|7
1631553420000|2021-09-13 17:17:00|12363.3|12351.3|12364.2|12352.2|12364.2|12352.2|12362.3|12350.3|9
1631553430000|2021-09-13 17:17:10|||||||||5
1631553440000|2021-09-13 17:17:20|12364.5|12352.5|12364.2|12352.2|12364.5|12352.5|12364.2|12352.2|4
1631553450000|2021-09-13 17:17:30|||||||||1
1631553470000|2021-09-13 17:17:50|||||||||2
1631553480000|2021-09-13 17:18:00|12363.3|12351.3|12362.4|12350.4|12363.3|12351.3|12362.4|12350.4|11
1631553490000|2021-09-13 17:18:10|||||||||1
1631553500000|2021-09-13 17:18:20|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|19
1631553510000|2021-09-13 17:18:30|12364.2|12352.2|12362|12350|12364.2|12352.2|12361.7|12349.7|15
1631553520000|2021-09-13 17:18:40|||||||||2
1631553530000|2021-09-13 17:18:50|12362.4|12350.4|12362.4|12350.4|12362.4|12350.4|12362.4|12350.4|2
1631553540000|2021-09-13 17:19:00|12361.1|12349.1|12362.4|12350.4|12363.3|12351.3|12361.1|12349.1|3
1631553550000|2021-09-13 17:19:10|12360.5|12348.5|12360.2|12348.2|12360.5|12348.5|12360.2|12348.2|8
1631553560000|2021-09-13 17:19:20|12359.9|12347.9|12360.5|12348.5|12360.5|12348.5|12359.9|12347.9|5
1631553570000|2021-09-13 17:19:30|||||||||1
1631553580000|2021-09-13 17:19:40|||||||||6
1631553590000|2021-09-13 17:19:50|||||||||2
1631553600000|2021-09-13 17:20:00|||||||||5
1631553610000|2021-09-13 17:20:10|12358|12346|12359.2|12347.2|12359.2|12347.2|12358|12346|19
1631553630000|2021-09-13 17:20:30|12358|12346|12358.3|12346.3|12358.3|12346.3|12358|12346|2
1631553650000|2021-09-13 17:20:50|12358|12346|12354.6|12342.6|12358.3|12346.3|12354.6|12342.6|6
1631553660000|2021-09-13 17:21:00|12353.6|12341.6|12355.5|12343.5|12355.5|12343.5|12353.6|12341.6|11
1631553670000|2021-09-13 17:21:10|12358|12346|12357.1|12345.1|12359.2|12347.2|12357.1|12345.1|14
1631553680000|2021-09-13 17:21:20|||||||||1
1631553690000|2021-09-13 17:21:30|12356.1|12344.1|12355.5|12343.5|12356.1|12344.1|12355.5|12343.5|1
1631553700000|2021-09-13 17:21:40|12355.8|12343.8|12355.5|12343.5|12355.8|12343.8|12354.6|12342.6|12
1631553710000|2021-09-13 17:21:50|12355.8|12343.8|12354.6|12342.6|12355.8|12343.8|12354.6|12342.6|1
1631553720000|2021-09-13 17:22:00|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|0
1631553730000|2021-09-13 17:22:10|||||||||8
1631553740000|2021-09-13 17:22:20|12356.1|12344.1|12356.1|12344.1|12356.4|12344.4|12356.1|12344.1|9
1631553750000|2021-09-13 17:22:30|12356.4|12344.4|12357.4|12345.4|12358.3|12346.3|12356.4|12344.4|9
1631553760000|2021-09-13 17:22:40|||||||||1
1631553770000|2021-09-13 17:22:50|12359.3|12347.3|12358.6|12346.6|12359.3|12347.3|12358.3|12346.3|15
1631553790000|2021-09-13 17:23:10|12359.9|12347.9|12357.7|12345.7|12359.9|12347.9|12357.7|12345.7|0
1631553800000|2021-09-13 17:23:20|12358.6|12346.6|12357.1|12345.1|12358.6|12346.6|12357.1|12345.1|7
1631553810000|2021-09-13 17:23:30|||||||||1
1631553820000|2021-09-13 17:23:40|12355.5|12343.5|12355.5|12343.5|12355.5|12343.5|12355.5|12343.5|3
1631553830000|2021-09-13 17:23:50|||||||||1
1631553840000|2021-09-13 17:24:00|12354.9|12342.9|12352.4|12340.4|12354.9|12342.9|12352.4|12340.4|7
1631553870000|2021-09-13 17:24:30|||||||||1
1631553890000|2021-09-13 17:24:50|||||||||2
1631553910000|2021-09-13 17:25:10|12354|12342|12354.9|12342.9|12354.9|12342.9|12353.6|12341.6|12
1631553920000|2021-09-13 17:25:20|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|0
1631553930000|2021-09-13 17:25:30|12354.6|12342.6|12354.6|12342.6|12354.6|12342.6|12354.6|12342.6|0
1631553950000|2021-09-13 17:25:50|||||||||2
1631553960000|2021-09-13 17:26:00|12353.6|12341.6|12352.1|12340.1|12353.6|12341.6|12352.1|12340.1|11
1631553970000|2021-09-13 17:26:10|12352.4|12340.4|12351.8|12339.8|12352.4|12340.4|12351.8|12339.8|11
1631553990000|2021-09-13 17:26:30|12350.8|12338.8|12351.8|12339.8|12351.8|12339.8|12350.8|12338.8|2
1631554000000|2021-09-13 17:26:40|||||||||4
1631554010000|2021-09-13 17:26:50|||||||||1
1631554020000|2021-09-13 17:27:00|12353|12341|12353|12341|12353|12341|12353|12341|7
1631554030000|2021-09-13 17:27:10|12351.8|12339.8|12351.8|12339.8|12351.8|12339.8|12351.8|12339.8|5
1631554040000|2021-09-13 17:27:20|12349.9|12337.9|12352.1|12340.1|12352.4|12340.4|12349.9|12337.9|8
1631554050000|2021-09-13 17:27:30|||||||||1
1631554070000|2021-09-13 17:27:50|12355.8|12343.8|12355.5|12343.5|12359.9|12347.9|12355.5|12343.5|14
1631554080000|2021-09-13 17:28:00|12354.6|12342.6|12357.4|12345.4|12357.4|12345.4|12354.3|12342.3|8
1631554090000|2021-09-13 17:28:10|12356.2|12344.2|12356.8|12344.8|12356.8|12344.8|12354.6|12342.6|9
1631554100000|2021-09-13 17:28:20|12360.8|12348.8|12356.8|12344.8|12361.8|12349.8|12356.8|12344.8|22
1631554110000|2021-09-13 17:28:30|12357.7|12345.7|12358.7|12346.7|12358.7|12346.7|12356.8|12344.8|1
1631554120000|2021-09-13 17:28:40|||||||||1
1631554130000|2021-09-13 17:28:50|||||||||27
1631554140000|2021-09-13 17:29:00|12353.7|12341.7|12353.7|12341.7|12356.2|12344.2|12353.7|12341.7|15
1631554160000|2021-09-13 17:29:20|12359|12347|12361.2|12349.2|12361.2|12349.2|12359|12347|11
1631554170000|2021-09-13 17:29:30|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|4
1631554180000|2021-09-13 17:29:40|12357.4|12345.4|12356.2|12344.2|12357.4|12345.4|12356.2|12344.2|1
1631554190000|2021-09-13 17:29:50|||||||||1
1631554200000|2021-09-13 17:30:00|12358|12346|12355.2|12343.2|12358.7|12346.7|12354.9|12342.9|8
1631554210000|2021-09-13 17:30:10|||||||||3
1631554220000|2021-09-13 17:30:20|12354.9|12342.9|12354.9|12342.9|12355.2|12343.2|12354.9|12342.9|1
1631554230000|2021-09-13 17:30:30|12355.2|12343.2|12356.2|12344.2|12356.2|12344.2|12354.9|12342.9|0
1631554250000|2021-09-13 17:30:50|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|12357.7|12345.7|9
1631554270000|2021-09-13 17:31:10|||||||||2
1631554280000|2021-09-13 17:31:20|12363.7|12351.7|12358.7|12346.7|12363.7|12351.7|12358.7|12346.7|51
1631554290000|2021-09-13 17:31:30|12358|12346|12358.7|12346.7|12358.7|12346.7|12356.2|12344.2|9
1631554300000|2021-09-13 17:31:40|12356.2|12344.2|12358.7|12346.7|12358.7|12346.7|12356.2|12344.2|8
1631554310000|2021-09-13 17:31:50|12357.4|12345.4|12357.4|12345.4|12357.4|12345.4|12357.4|12345.4|3
1631554320000|2021-09-13 17:32:00|12358.7|12346.7|12357.4|12345.4|12358.7|12346.7|12356.2|12344.2|4
1631554340000|2021-09-13 17:32:20|12358.4|12346.4|12356.2|12344.2|12361.2|12349.2|12356.2|12344.2|26
1631554350000|2021-09-13 17:32:30|12356.5|12344.5|12356.2|12344.2|12356.5|12344.5|12356.2|12344.2|0
1631554370000|2021-09-13 17:32:50|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|14
1631554390000|2021-09-13 17:33:10|12358.4|12346.4|12355.9|12343.9|12359.3|12347.3|12355.9|12343.9|16
1631554400000|2021-09-13 17:33:20|12356.8|12344.8|12354.9|12342.9|12357.4|12345.4|12354.9|12342.9|18
1631554410000|2021-09-13 17:33:30|12357.4|12345.4|12356.2|12344.2|12357.4|12345.4|12356.2|12344.2|14
1631554420000|2021-09-13 17:33:40|12355.3|12343.3|12356.2|12344.2|12357.4|12345.4|12354.9|12342.9|18
1631554430000|2021-09-13 17:33:50|12354.9|12342.9|12354.9|12342.9|12354.9|12342.9|12354.9|12342.9|16
1631554440000|2021-09-13 17:34:00|12353.1|12341.1|12354.3|12342.3|12355.6|12343.6|12353.1|12341.1|41
1631554450000|2021-09-13 17:34:10|12353.4|12341.4|12359.6|12347.6|12360.6|12348.6|12353.1|12341.1|2
1631554460000|2021-09-13 17:34:20|12360.6|12348.6|12358.1|12346.1|12360.6|12348.6|12358.1|12346.1|13
1631554470000|2021-09-13 17:34:30|12357.1|12345.1|12359.6|12347.6|12359.6|12347.6|12357.1|12345.1|12
1631554480000|2021-09-13 17:34:40|12359.9|12347.9|12361.2|12349.2|12361.2|12349.2|12359.9|12347.9|5
1631554490000|2021-09-13 17:34:50|12360.9|12348.9|12363.1|12351.1|12363.1|12351.1|12360.9|12348.9|7
1631554500000|2021-09-13 17:35:00|12366.2|12354.2|12368.1|12356.1|12368.4|12356.4|12366.2|12354.2|18
1631554510000|2021-09-13 17:35:10|12366.8|12354.8|12363.4|12351.4|12366.8|12354.8|12362.4|12350.4|8
1631554520000|2021-09-13 17:35:20|12366.2|12354.2|12369.6|12357.6|12369.6|12357.6|12366.2|12354.2|8
1631554530000|2021-09-13 17:35:30|12370.6|12358.6|12369.6|12357.6|12370.6|12358.6|12369.6|12357.6|2
1631554540000|2021-09-13 17:35:40|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|12366.8|12354.8|2
1631554560000|2021-09-13 17:36:00|12367.4|12355.4|12367.5|12355.5|12370|12358|12366.5|12354.5|34
1631554570000|2021-09-13 17:36:10|12366.5|12354.5|12367.5|12355.5|12367.5|12355.5|12366.5|12354.5|14
1631554580000|2021-09-13 17:36:20|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|0
1631554590000|2021-09-13 17:36:30|12365.3|12353.3|12362.5|12350.5|12365.3|12353.3|12362.5|12350.5|5
1631554600000|2021-09-13 17:36:40|12361.2|12349.2|12361.2|12349.2|12362.1|12350.1|12361.2|12349.2|5
1631554610000|2021-09-13 17:36:50|12360.9|12348.9|12360|12348|12361.2|12349.2|12359.6|12347.6|0
1631554620000|2021-09-13 17:37:00|12359.6|12347.6|12359.6|12347.6|12360|12348|12358.7|12346.7|2
1631554630000|2021-09-13 17:37:10|12359.3|12347.3|12356.8|12344.8|12359.3|12347.3|12356.8|12344.8|2
1631554640000|2021-09-13 17:37:20|12354.3|12342.3|12354.3|12342.3|12354.3|12342.3|12354.3|12342.3|4
1631554650000|2021-09-13 17:37:30|12353.7|12341.7|12350.9|12338.9|12353.7|12341.7|12350|12338|11
1631554660000|2021-09-13 17:37:40|12354.6|12342.6|12354.3|12342.3|12354.6|12342.6|12352.5|12340.5|6
1631554690000|2021-09-13 17:38:10|||||||||2
1631554700000|2021-09-13 17:38:20|12353.1|12341.1|12354.3|12342.3|12354.3|12342.3|12352.1|12340.1|18
1631554710000|2021-09-13 17:38:30|||||||||4
1631554720000|2021-09-13 17:38:40|12356.8|12344.8|12356.8|12344.8|12356.8|12344.8|12356.5|12344.5|10
1631554740000|2021-09-13 17:39:00|12353.1|12341.1|12353.4|12341.4|12353.4|12341.4|12353.1|12341.1|8
1631554750000|2021-09-13 17:39:10|12352.2|12340.2|12351.8|12339.8|12352.2|12340.2|12350.9|12338.9|12
1631554760000|2021-09-13 17:39:20|12350.6|12338.6|12351.5|12339.5|12351.5|12339.5|12350.3|12338.3|13
1631554770000|2021-09-13 17:39:30|12351.2|12339.2|12352.2|12340.2|12352.2|12340.2|12348.4|12336.4|53
1631554780000|2021-09-13 17:39:40|12354.3|12342.3|12351.5|12339.5|12354.3|12342.3|12351.5|12339.5|13
1631554790000|2021-09-13 17:39:50|12351.2|12339.2|12349.7|12337.7|12351.8|12339.8|12349.7|12337.7|21
1631554800000|2021-09-13 17:40:00|12350.6|12338.6|12347.2|12335.2|12350.6|12338.6|12347.2|12335.2|19
1631554810000|2021-09-13 17:40:10|12346.9|12334.9|12346.9|12334.9|12346.9|12334.9|12346.9|12334.9|2
1631554820000|2021-09-13 17:40:20|12345.6|12333.6|12343.7|12331.7|12345.6|12333.6|12343.4|12331.4|16
1631554830000|2021-09-13 17:40:30|12343.4|12331.4|12343.7|12331.7|12344.7|12332.7|12343.4|12331.4|8
1631554840000|2021-09-13 17:40:40|12346.9|12334.9|12346.9|12334.9|12346.9|12334.9|12346.9|12334.9|5
1631554850000|2021-09-13 17:40:50|12345|12333|12345|12333|12345|12333|12345|12333|9
1631554860000|2021-09-13 17:41:00|12344.7|12332.7|12345.9|12333.9|12345.9|12333.9|12343.4|12331.4|32
1631554870000|2021-09-13 17:41:10|12346.9|12334.9|12344.7|12332.7|12346.9|12334.9|12344.4|12332.4|2
1631554880000|2021-09-13 17:41:20|12344.4|12332.4|12344.4|12332.4|12345|12333|12344.4|12332.4|4
1631554890000|2021-09-13 17:41:30|12346.2|12334.2|12348.4|12336.4|12348.4|12336.4|12346.2|12334.2|19
1631554900000|2021-09-13 17:41:40|12349.4|12337.4|12345.9|12333.9|12349.4|12337.4|12345.9|12333.9|27
1631554910000|2021-09-13 17:41:50|12345|12333|12345.9|12333.9|12345.9|12333.9|12345|12333|0
1631554920000|2021-09-13 17:42:00|12346.2|12334.2|12350.3|12338.3|12350.6|12338.6|12346.2|12334.2|8
1631554930000|2021-09-13 17:42:10|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|10
1631554940000|2021-09-13 17:42:20|12350.3|12338.3|12351.5|12339.5|12352.5|12340.5|12350.3|12338.3|5
1631554960000|2021-09-13 17:42:40|12351.2|12339.2|12352.5|12340.5|12352.5|12340.5|12350.3|12338.3|10
1631554970000|2021-09-13 17:42:50|12352.2|12340.2|12352.5|12340.5|12352.5|12340.5|12352.2|12340.2|0
1631554980000|2021-09-13 17:43:00|12352.2|12340.2|12351.5|12339.5|12352.2|12340.2|12349.4|12337.4|13
1631554990000|2021-09-13 17:43:10|12351.2|12339.2|12351.5|12339.5|12351.5|12339.5|12351.2|12339.2|2
1631555000000|2021-09-13 17:43:20|12351.6|12339.6|12352.5|12340.5|12352.5|12340.5|12351.6|12339.6|2
1631555010000|2021-09-13 17:43:30|12352.8|12340.8|12352.8|12340.8|12356.2|12344.2|12352.8|12340.8|11
1631555020000|2021-09-13 17:43:40|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|14
1631555030000|2021-09-13 17:43:50|12352.8|12340.8|12352.8|12340.8|12352.8|12340.8|12352.8|12340.8|2
1631555040000|2021-09-13 17:44:00|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|1
1631555050000|2021-09-13 17:44:10|||||||||5
1631555060000|2021-09-13 17:44:20|||||||||3
1631555070000|2021-09-13 17:44:30|12356.2|12344.2|12356.2|12344.2|12356.2|12344.2|12356.2|12344.2|9
1631555080000|2021-09-13 17:44:40|12355.3|12343.3|12362.8|12350.8|12362.8|12350.8|12355.3|12343.3|9
1631555090000|2021-09-13 17:44:50|12363.7|12351.7|12364.1|12352.1|12364.4|12352.4|12362.8|12350.8|1
1631555100000|2021-09-13 17:45:00|12363.7|12351.7|12360.3|12348.3|12364.1|12352.1|12357.8|12345.8|13
1631555110000|2021-09-13 17:45:10|12359.4|12347.4|12357.8|12345.8|12359.4|12347.4|12357.8|12345.8|2
1631555120000|2021-09-13 17:45:20|12360.6|12348.6|12360.3|12348.3|12362.8|12350.8|12360.3|12348.3|8
1631555130000|2021-09-13 17:45:30|12361.2|12349.2|12359.1|12347.1|12361.2|12349.2|12359.1|12347.1|1
1631555140000|2021-09-13 17:45:40|12360|12348|12360|12348|12360|12348|12358.8|12346.8|11
1631555150000|2021-09-13 17:45:50|12359.7|12347.7|12358.8|12346.8|12359.7|12347.7|12358.8|12346.8|1
1631555160000|2021-09-13 17:46:00|||||||||8
1631555170000|2021-09-13 17:46:10|12363.8|12351.8|12364.7|12352.7|12364.7|12352.7|12362.2|12350.2|9
1631555180000|2021-09-13 17:46:20|12365.6|12353.6|12364.7|12352.7|12365.6|12353.6|12364.7|12352.7|18
1631555190000|2021-09-13 17:46:30|12365.6|12353.6|12364.7|12352.7|12365.6|12353.6|12364.7|12352.7|0
1631555200000|2021-09-13 17:46:40|12365.6|12353.6|12368.4|12356.4|12368.4|12356.4|12365.6|12353.6|27
1631555210000|2021-09-13 17:46:50|12368.8|12356.8|12370.6|12358.6|12370.6|12358.6|12368.8|12356.8|4
1631555220000|2021-09-13 17:47:00|12368.4|12356.4|12368.8|12356.8|12368.8|12356.8|12367.2|12355.2|3
1631555240000|2021-09-13 17:47:20|12368.1|12356.1|12368.4|12356.4|12368.4|12356.4|12368.1|12356.1|7
1631555260000|2021-09-13 17:47:40|12367.2|12355.2|12363.8|12351.8|12367.2|12355.2|12363.8|12351.8|13
1631555270000|2021-09-13 17:47:50|12366.6|12354.6|12368.4|12356.4|12369.7|12357.7|12365.6|12353.6|9
1631555280000|2021-09-13 17:48:00|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|2
1631555290000|2021-09-13 17:48:10|12373.5|12361.5|12374.7|12362.7|12374.7|12362.7|12373.5|12361.5|8
1631555300000|2021-09-13 17:48:20|12375.6|12363.6|12379.1|12367.1|12379.1|12367.1|12374.4|12362.4|16
1631555310000|2021-09-13 17:48:30|12378.1|12366.1|12380|12368|12380|12368|12375.6|12363.6|8
1631555320000|2021-09-13 17:48:40|12379.1|12367.1|12376.3|12364.3|12380.3|12368.3|12375|12363|19
1631555330000|2021-09-13 17:48:50|12374.1|12362.1|12370.3|12358.3|12375.3|12363.3|12370.3|12358.3|17
1631555340000|2021-09-13 17:49:00|12369.4|12357.4|12373.8|12361.8|12373.8|12361.8|12369.4|12357.4|17
1631555350000|2021-09-13 17:49:10|12374.1|12362.1|12382.5|12370.5|12382.5|12370.5|12374.1|12362.1|3
1631555360000|2021-09-13 17:49:20|12384.1|12372.1|12380.3|12368.3|12384.1|12372.1|12380.3|12368.3|10
1631555370000|2021-09-13 17:49:30|12383.8|12371.8|12379.1|12367.1|12383.8|12371.8|12379.1|12367.1|47
1631555380000|2021-09-13 17:49:40|12377.5|12365.5|12379.4|12367.4|12379.7|12367.7|12375|12363|25
1631555390000|2021-09-13 17:49:50|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|12378.1|12366.1|0
1631555400000|2021-09-13 17:50:00|12377.5|12365.5|12367.5|12355.5|12377.5|12365.5|12367.5|12355.5|23
1631555410000|2021-09-13 17:50:10|12368.5|12356.5|12368.5|12356.5|12370.6|12358.6|12367.2|12355.2|3
1631555420000|2021-09-13 17:50:20|12368.8|12356.8|12369.4|12357.4|12370.3|12358.3|12368.1|12356.1|7
1631555430000|2021-09-13 17:50:30|12370.3|12358.3|12371|12359|12371|12359|12368.1|12356.1|23
1631555440000|2021-09-13 17:50:40|||||||||2
1631555450000|2021-09-13 17:50:50|12368.8|12356.8|12365.7|12353.7|12368.8|12356.8|12365.3|12353.3|32
1631555460000|2021-09-13 17:51:00|12364.4|12352.4|12362.2|12350.2|12364.4|12352.4|12361.3|12349.3|7
1631555470000|2021-09-13 17:51:10|12361.9|12349.9|12364.7|12352.7|12365|12353|12360.7|12348.7|5
1631555480000|2021-09-13 17:51:20|12366.9|12354.9|12365.3|12353.3|12366.9|12354.9|12365.3|12353.3|7
1631555490000|2021-09-13 17:51:30|12366.3|12354.3|12364.4|12352.4|12366.3|12354.3|12363.8|12351.8|2
1631555500000|2021-09-13 17:51:40|12366.3|12354.3|12368.8|12356.8|12368.8|12356.8|12366.3|12354.3|4
1631555510000|2021-09-13 17:51:50|12366.3|12354.3|12362.2|12350.2|12366.3|12354.3|12361.9|12349.9|59
1631555520000|2021-09-13 17:52:00|12364.4|12352.4|12363.8|12351.8|12364.4|12352.4|12363.8|12351.8|15
1631555530000|2021-09-13 17:52:10|12363.5|12351.5|12361.9|12349.9|12363.8|12351.8|12361|12349|12
1631555540000|2021-09-13 17:52:20|12362.8|12350.8|12362.8|12350.8|12363.2|12351.2|12362.8|12350.8|3
1631555550000|2021-09-13 17:52:30|12361.9|12349.9|12360.7|12348.7|12363.2|12351.2|12360.7|12348.7|4
1631555560000|2021-09-13 17:52:40|||||||||1
1631555570000|2021-09-13 17:52:50|||||||||7
1631555580000|2021-09-13 17:53:00|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|25
1631555590000|2021-09-13 17:53:10|12362.2|12350.2|12364.7|12352.7|12365.7|12353.7|12362.2|12350.2|11
1631555600000|2021-09-13 17:53:20|12365.7|12353.7|12363.5|12351.5|12365.7|12353.7|12363.5|12351.5|0
1631555610000|2021-09-13 17:53:30|12362.5|12350.5|12365.7|12353.7|12365.7|12353.7|12362.5|12350.5|7
1631555620000|2021-09-13 17:53:40|12368.2|12356.2|12366.9|12354.9|12368.2|12356.2|12366.9|12354.9|13
1631555630000|2021-09-13 17:53:50|12365.7|12353.7|12364.4|12352.4|12365.7|12353.7|12364.4|12352.4|7
1631555640000|2021-09-13 17:54:00|12365.4|12353.4|12366|12354|12366|12354|12365.4|12353.4|10
1631555650000|2021-09-13 17:54:10|12366.9|12354.9|12367.9|12355.9|12368.2|12356.2|12366.9|12354.9|11
1631555660000|2021-09-13 17:54:20|12370.7|12358.7|12371.9|12359.9|12371.9|12359.9|12370.7|12358.7|16
1631555670000|2021-09-13 17:54:30|12371.6|12359.6|12373.2|12361.2|12373.2|12361.2|12371.6|12359.6|1
1631555680000|2021-09-13 17:54:40|12371.9|12359.9|12369.4|12357.4|12371.9|12359.9|12367.9|12355.9|15
1631555690000|2021-09-13 17:54:50|12370.4|12358.4|12369.4|12357.4|12370.4|12358.4|12369.4|12357.4|17
1631555700000|2021-09-13 17:55:00|12368.2|12356.2|12363.2|12351.2|12368.2|12356.2|12362.2|12350.2|14
1631555710000|2021-09-13 17:55:10|12362.2|12350.2|12356.9|12344.9|12362.2|12350.2|12356.9|12344.9|45
1631555720000|2021-09-13 17:55:20|12357.9|12345.9|12354.4|12342.4|12357.9|12345.9|12354.1|12342.1|8
1631555730000|2021-09-13 17:55:30|12354.1|12342.1|12354.1|12342.1|12354.1|12342.1|12354.1|12342.1|11
1631555740000|2021-09-13 17:55:40|12351.3|12339.3|12349.4|12337.4|12351.9|12339.9|12349.4|12337.4|24
1631555750000|2021-09-13 17:55:50|12346.9|12334.9|12344.4|12332.4|12346.9|12334.9|12344.4|12332.4|17
1631555760000|2021-09-13 17:56:00|12346.9|12334.9|12346.6|12334.6|12346.9|12334.9|12344.4|12332.4|50
1631555770000|2021-09-13 17:56:10|12345.7|12333.7|12342.2|12330.2|12346.9|12334.9|12342.2|12330.2|26
1631555780000|2021-09-13 17:56:20|12341.9|12329.9|12340.1|12328.1|12341.9|12329.9|12340.1|12328.1|12
1631555790000|2021-09-13 17:56:30|12341|12329|12342.6|12330.6|12342.6|12330.6|12340.1|12328.1|13
1631555800000|2021-09-13 17:56:40|12340.1|12328.1|12342.6|12330.6|12342.6|12330.6|12338.8|12326.8|26
1631555810000|2021-09-13 17:56:50|12343.2|12331.2|12346.9|12334.9|12346.9|12334.9|12337.9|12325.9|61
1631555820000|2021-09-13 17:57:00|12347.9|12335.9|12349.4|12337.4|12349.4|12337.4|12346.6|12334.6|31
1631555830000|2021-09-13 17:57:10|12351.9|12339.9|12345.1|12333.1|12351.9|12339.9|12345.1|12333.1|42
1631555840000|2021-09-13 17:57:20|12344.8|12332.8|12338.2|12326.2|12344.8|12332.8|12337.6|12325.6|23
1631555850000|2021-09-13 17:57:30|12340.7|12328.7|12340.4|12328.4|12342.9|12330.9|12340.4|12328.4|26
1631555860000|2021-09-13 17:57:40|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|15
1631555870000|2021-09-13 17:57:50|12337.9|12325.9|12335.1|12323.1|12338.2|12326.2|12334.8|12322.8|73
1631555880000|2021-09-13 17:58:00|12335.4|12323.4|12332.3|12320.3|12335.4|12323.4|12330.7|12318.7|68
1631555890000|2021-09-13 17:58:10|12332.6|12320.6|12343.2|12331.2|12346.3|12334.3|12332.6|12320.6|24
1631555900000|2021-09-13 17:58:20|12346|12334|12339.8|12327.8|12346.3|12334.3|12339.5|12327.5|61
1631555910000|2021-09-13 17:58:30|12339.5|12327.5|12340.4|12328.4|12342|12330|12339.5|12327.5|50
1631555920000|2021-09-13 17:58:40|12341.3|12329.3|12342.3|12330.3|12342.9|12330.9|12339.5|12327.5|104
1631555930000|2021-09-13 17:58:50|12344.1|12332.1|12342.9|12330.9|12347|12335|12342.9|12330.9|53
1631555940000|2021-09-13 17:59:00|12342.6|12330.6|12342.6|12330.6|12343.2|12331.2|12340.1|12328.1|74
1631555950000|2021-09-13 17:59:10|12341.3|12329.3|12340.1|12328.1|12341.6|12329.6|12339.1|12327.1|60
1631555960000|2021-09-13 17:59:20|12338.8|12326.8|12332.6|12320.6|12340.1|12328.1|12332.6|12320.6|59
1631555970000|2021-09-13 17:59:30|12334.1|12322.1|12364.5|12352.5|12370.1|12358.1|12334.1|12322.1|282
1631555980000|2021-09-13 17:59:40|12366.3|12354.3|12355.7|12343.7|12366.3|12354.3|12354.2|12342.2|322
1631555990000|2021-09-13 17:59:50|12357.9|12345.9|12353.5|12341.5|12358.2|12346.2|12351.4|12339.4|367
1631556000000|2021-09-13 18:00:00|12352.9|12340.9|12348.2|12336.2|12352.9|12340.9|12345.7|12333.7|105
1631556010000|2021-09-13 18:00:10|12352.6|12340.6|12359.2|12347.2|12360.1|12348.1|12352.6|12340.6|230
1631556020000|2021-09-13 18:00:20|12360.4|12348.4|12357.9|12345.9|12360.4|12348.4|12353.2|12341.2|62
1631556030000|2021-09-13 18:00:30|12357.6|12345.6|12356.4|12344.4|12360.1|12348.1|12356|12344|22
1631556040000|2021-09-13 18:00:40|12356|12344|12353.9|12341.9|12356|12344|12352.6|12340.6|9
1631556050000|2021-09-13 18:00:50|12354.8|12342.8|12354.5|12342.5|12356|12344|12353.9|12341.9|32
1631556060000|2021-09-13 18:01:00|12354.2|12342.2|12351|12339|12354.5|12342.5|12351|12339|85
1631556070000|2021-09-13 18:01:10|12349.8|12337.8|12351|12339|12351|12339|12349.8|12337.8|25
1631556080000|2021-09-13 18:01:20|12353.2|12341.2|12350.7|12338.7|12353.2|12341.2|12350.1|12338.1|9
1631556090000|2021-09-13 18:01:30|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|7
1631556100000|2021-09-13 18:01:40|12351.7|12339.7|12352.3|12340.3|12352.3|12340.3|12351.7|12339.7|6
1631556110000|2021-09-13 18:01:50|||||||||2
1631556120000|2021-09-13 18:02:00|12354.8|12342.8|12357.3|12345.3|12357.3|12345.3|12354.8|12342.8|24
1631556130000|2021-09-13 18:02:10|12358.6|12346.6|12357.3|12345.3|12358.6|12346.6|12357.3|12345.3|7
1631556140000|2021-09-13 18:02:20|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|29
1631556150000|2021-09-13 18:02:30|12357.3|12345.3|12358.2|12346.2|12358.2|12346.2|12357.3|12345.3|5
1631556160000|2021-09-13 18:02:40|12359.2|12347.2|12362.6|12350.6|12363.9|12351.9|12359.2|12347.2|9
1631556170000|2021-09-13 18:02:50|12363.6|12351.6|12362.6|12350.6|12363.6|12351.6|12361.4|12349.4|16
1631556180000|2021-09-13 18:03:00|12361.4|12349.4|12353.6|12341.6|12361.4|12349.4|12353.6|12341.3|5
1631556190000|2021-09-13 18:03:10|12353.2|12341.2|12347.3|12335.3|12353.6|12341.6|12347.3|12335.3|9
1631556200000|2021-09-13 18:03:20|12348.2|12336.2|12348.2|12336.2|12348.2|12336.2|12348.2|12336.2|4
1631556210000|2021-09-13 18:03:30|12350.1|12338.1|12350.4|12338.4|12350.4|12338.4|12350.1|12338.1|4
1631556220000|2021-09-13 18:03:40|12349.5|12337.5|12352|12340|12352|12340|12348.6|12336.6|9
1631556230000|2021-09-13 18:03:50|12352.9|12340.9|12357.3|12345.3|12358.3|12346.3|12352|12340|8
1631556240000|2021-09-13 18:04:00|12357.6|12345.6|12357|12345|12360.8|12348.8|12356.1|12344.1|18
1631556250000|2021-09-13 18:04:10|12358.3|12346.3|12358.6|12346.6|12359.5|12347.5|12357.3|12345.3|11
1631556260000|2021-09-13 18:04:20|12358.3|12346.3|12357.3|12345.3|12358.3|12346.3|12357.3|12345.3|5
1631556270000|2021-09-13 18:04:30|12355.8|12343.8|12359.8|12347.8|12359.8|12347.8|12355.8|12343.8|5
1631556280000|2021-09-13 18:04:40|12358.9|12346.9|12364.2|12352.2|12364.2|12352.2|12358.9|12346.9|35
1631556290000|2021-09-13 18:04:50|12364.5|12352.5|12369.8|12349.8|12370.1|12355|12364.2|12349.8|76
1631626200000|2021-09-14 13:30:00|12418.2|12406.2|12421.7|12409.7|12424.9|12412.9|12407.7|12395.7|107
1631626210000|2021-09-14 13:30:10|12420.5|12408.5|12428.1|12416.1|12430.8|12418.8|12412.1|12400.1|54
1631626220000|2021-09-14 13:30:20|12431.8|12419.8|12448.3|12436.3|12450.9|12438.9|12430.3|12418.3|66
1631626230000|2021-09-14 13:30:30|12447.4|12435.4|12454.8|12442.8|12458.9|12446.9|12447.4|12435.4|39
1631626240000|2021-09-14 13:30:40|12455.7|12443.7|12466.2|12454.2|12471.3|12457.2|12452.9|12440.9|55
1631626250000|2021-09-14 13:30:50|12465.8|12453.8|12460.2|12448.2|12465.8|12453.8|12459.3|12447.3|37
1631626260000|2021-09-14 13:31:00|12461.2|12449.2|12473.6|12461.6|12473.9|12461.9|12457.7|12445.7|49
1631626270000|2021-09-14 13:31:10|12472.3|12460.3|12473|12461|12476.7|12464.7|12467.1|12455.1|34
1631626280000|2021-09-14 13:31:20|12472.1|12460.1|12476.1|12464.1|12479.5|12467.5|12467.1|12455.1|37
1631626290000|2021-09-14 13:31:30|12475.8|12463.8|12487|12475|12487.9|12475.9|12475.8|12463.8|68
1631626300000|2021-09-14 13:31:40|12487.9|12475.9|12483.3|12471.3|12487.9|12475.9|12479.5|12467.5|31
1631626310000|2021-09-14 13:31:50|12481.4|12469.4|12474.2|12462.2|12481.4|12469.4|12474.2|12462.2|28
1631626320000|2021-09-14 13:32:00|12475.2|12463.2|12458.3|12446.3|12475.2|12463.2|12457.9|12445.9|39
1631626330000|2021-09-14 13:32:10|12458.6|12446.6|12458.3|12446.3|12460.8|12448.8|12453.3|12441.3|13
1631626340000|2021-09-14 13:32:20|12458.6|12446.6|12454.2|12442.2|12458.6|12446.6|12450.1|12438.1|24
1631626350000|2021-09-14 13:32:30|12455.1|12443.1|12460.8|12448.8|12460.8|12448.8|12452.6|12440.6|7
1631626360000|2021-09-14 13:32:40|12457.7|12445.7|12457.3|12445.3|12458.3|12446.3|12456.1|12444.1|18
1631626370000|2021-09-14 13:32:50|12455.2|12443.2|12468.3|12456.3|12468.3|12456.3|12454.8|12442.8|15
1631626380000|2021-09-14 13:33:00|12467.7|12455.7|12478.6|12466.6|12478.9|12466.9|12467|12455|14
1631626390000|2021-09-14 13:33:10|12477.7|12465.7|12476.4|12464.4|12478.6|12466.6|12471.4|12459.4|6
1631626400000|2021-09-14 13:33:20|12476.1|12464.1|12477.3|12465.3|12478.3|12466.3|12474.5|12462.5|4
1631626410000|2021-09-14 13:33:30|12479.5|12467.5|12490.5|12478.5|12490.5|12478.5|12477|12465|61
1631626420000|2021-09-14 13:33:40|12493.3|12481.3|12488.7|12476.7|12493.3|12481.3|12487.7|12475.7|14
1631626430000|2021-09-14 13:33:50|12489.6|12477.6|12493|12481|12499.5|12487.5|12489.6|12477.6|33
1631626440000|2021-09-14 13:34:00|12488.9|12476.9|12482.6|12470.6|12498.6|12486.6|12478.5|12466.5|32
1631626450000|2021-09-14 13:34:10|12479.2|12467.2|12479.4|12467.4|12488.9|12476.9|12478.9|12466.9|19
1631626460000|2021-09-14 13:34:20|12481|12469|12479.1|12467.1|12481|12469|12476|12464|14
1631626470000|2021-09-14 13:34:30|12478.8|12466.8|12482.5|12470.5|12485|12473|12478.8|12466.8|14
1631626480000|2021-09-14 13:34:40|12484.1|12472.1|12490.7|12478.7|12490.7|12478.7|12483.8|12471.8|9
1631626490000|2021-09-14 13:34:50|12490.4|12478.4|12487.9|12475.9|12491.3|12479.3|12485|12473|18
1631626500000|2021-09-14 13:35:00|12488.8|12476.8|12481|12469|12488.8|12476.8|12477.9|12465.9|19
1631626510000|2021-09-14 13:35:10|12481.9|12469.9|12491.3|12479.3|12491.6|12479.6|12481.9|12469.9|29
1631626520000|2021-09-14 13:35:20|12492.5|12480.5|12498.2|12486.2|12498.2|12486.2|12491.6|12479.6|20
1631626530000|2021-09-14 13:35:30|12495|12483|12485.4|12473.4|12495|12483|12485|12473|13
1631626540000|2021-09-14 13:35:40|12485.7|12473.7|12493.2|12481.2|12493.5|12481.5|12485.7|12473.7|48
1631626550000|2021-09-14 13:35:50|12493.5|12481.5|12492|12480|12494.5|12482.5|12487.6|12475.6|49
1631626560000|2021-09-14 13:36:00|12491.4|12479.4|12513.3|12501.3|12515.8|12503.8|12491.4|12479.4|23
1631626570000|2021-09-14 13:36:10|12511.1|12499.1|12503.3|12491.3|12511.1|12499.1|12498.3|12486.3|27
1631626580000|2021-09-14 13:36:20|12498.7|12486.7|12492.4|12480.4|12499.3|12487.3|12492.4|12480.4|57
1631626590000|2021-09-14 13:36:30|12492.8|12480.8|12499.6|12487.6|12503.9|12491.9|12492.8|12480.8|28
1631626600000|2021-09-14 13:36:40|12500.5|12488.5|12496.1|12484.1|12501.8|12489.8|12495.2|12483.2|17
1631626610000|2021-09-14 13:36:50|12495.5|12483.5|12493.3|12481.3|12496.1|12484.1|12490.8|12478.8|8
1631626620000|2021-09-14 13:37:00|12489.5|12477.5|12490.1|12478.1|12493|12481|12486.7|12474.7|12
1631626630000|2021-09-14 13:37:10|12487.6|12475.6|12491.7|12479.7|12495.1|12483.1|12486.7|12474.7|13
1631626640000|2021-09-14 13:37:20|12490.5|12478.5|12493.9|12481.9|12494.2|12482.2|12489.8|12477.8|4
1631626650000|2021-09-14 13:37:30|12495.5|12483.5|12498.9|12486.9|12498.9|12486.9|12495.1|12483.1|5
1631626660000|2021-09-14 13:37:40|12500.1|12488.1|12509.2|12497.2|12509.2|12497.2|12500.1|12488.1|37
1631626670000|2021-09-14 13:37:50|12508.3|12496.3|12497.6|12485.6|12508.3|12496.3|12497.6|12485.6|26
1631626680000|2021-09-14 13:38:00|12495.5|12483.5|12508.3|12496.3|12511.4|12499.4|12495.5|12483.5|23
1631626690000|2021-09-14 13:38:10|12507|12495|12510.8|12498.8|12512|12500|12507|12495|12
1631626700000|2021-09-14 13:38:20|||||||||4
1631626710000|2021-09-14 13:38:30|12510.5|12498.5|12506.5|12494.5|12510.5|12498.5|12506.1|12494.1|26
1631626720000|2021-09-14 13:38:40|12505.5|12493.5|12501.9|12489.9|12506.8|12494.8|12501.9|12489.9|23
1631626730000|2021-09-14 13:38:50|12500.6|12488.6|12487.2|12475.2|12502.8|12490.8|12487.2|12475.2|54
1631626740000|2021-09-14 13:39:00|12485.9|12473.9|12487.8|12475.8|12490.3|12478.3|12483.4|12471.4|24
1631626750000|2021-09-14 13:39:10|12486.9|12474.9|12501.5|12489.5|12501.5|12489.5|12486.9|12474.9|26
1631626760000|2021-09-14 13:39:20|12503|12491|12505.5|12493.5|12505.5|12493.5|12500.2|12488.2|6
1631626770000|2021-09-14 13:39:30|12505.2|12493.2|12508.4|12496.4|12508.4|12496.4|12505.2|12493.2|13
1631626780000|2021-09-14 13:39:40|12507.7|12495.7|12508.6|12496.6|12508.6|12496.6|12504|12492|28
1631626790000|2021-09-14 13:39:50|12514.6|12502.6|12519.3|12507.3|12519.3|12507.3|12510.9|12498.9|31
1631626800000|2021-09-14 13:40:00|12519.6|12507.6|12517.1|12505.1|12519.6|12507.6|12512.7|12500.7|10
1631626810000|2021-09-14 13:40:10|12515.8|12503.8|12509.9|12497.9|12517.1|12505.1|12508.6|12496.6|17
1631626820000|2021-09-14 13:40:20|12510.8|12498.8|12511.7|12499.7|12513.9|12501.9|12507.6|12495.6|5
1631626830000|2021-09-14 13:40:30|12512.6|12500.6|12516.7|12504.7|12518|12506|12511.7|12499.7|2
1631626840000|2021-09-14 13:40:40|12517.1|12505.1|12510.8|12498.8|12519.2|12507.2|12510.8|12498.8|17
1631626850000|2021-09-14 13:40:50|12512.1|12500.1|12508.6|12496.6|12512.1|12500.1|12507.3|12495.3|2
1631626860000|2021-09-14 13:41:00|12507.6|12495.6|12502.6|12490.6|12508.6|12496.6|12498.3|12486.3|11
1631626870000|2021-09-14 13:41:10|12504.8|12492.8|12505.5|12493.5|12506.7|12494.7|12501.7|12489.7|3
1631626880000|2021-09-14 13:41:20|12504.2|12492.2|12500.5|12488.5|12505.1|12493.1|12500.5|12488.5|3
1631626890000|2021-09-14 13:41:30|12502.3|12490.3|12502.7|12490.7|12504.5|12492.5|12497.6|12485.6|12
1631626900000|2021-09-14 13:41:40|12506.4|12494.4|12514|12502|12514|12502|12503.6|12491.6|12
1631626910000|2021-09-14 13:41:50|12513.1|12501.1|12509.9|12497.9|12513.1|12501.1|12509.9|12497.9|7
1631626920000|2021-09-14 13:42:00|12510.8|12498.8|12513.4|12501.4|12518.1|12506.1|12506.5|12494.5|36
1631626930000|2021-09-14 13:42:10|12511.2|12499.2|12519.1|12507.1|12519.1|12507.1|12511.2|12499.2|20
1631626940000|2021-09-14 13:42:20|12518.4|12506.4|12525|12513|12525|12513|12518.4|12506.4|26
1631626950000|2021-09-14 13:42:30|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|12515.9|12503.9|9
1631626960000|2021-09-14 13:42:40|12521.6|12509.6|12518.4|12506.4|12521.6|12509.6|12518.4|12506.4|6
1631626970000|2021-09-14 13:42:50|12518.7|12506.7|12518.4|12506.4|12518.7|12506.7|12516.2|12504.2|2
1631626980000|2021-09-14 13:43:00|12519.3|12507.3|12519.6|12507.6|12519.6|12507.6|12519.3|12507.3|3
1631626990000|2021-09-14 13:43:10|12518.7|12506.7|12527.5|12515.5|12528.4|12516.4|12518.4|12506.4|20
1631627000000|2021-09-14 13:43:20|12527.1|12515.1|12523.1|12511.1|12527.1|12515.1|12519.1|12507.1|27
1631627010000|2021-09-14 13:43:30|12524.7|12512.7|12520.3|12508.3|12524.7|12512.7|12518.1|12506.1|9
1631627020000|2021-09-14 13:43:40|12518.5|12506.5|12526.9|12514.9|12531.9|12519.9|12518.5|12506.5|31
1631627030000|2021-09-14 13:43:50|12526.6|12514.6|12533.5|12521.5|12537.2|12525.2|12525.6|12513.6|30
1631627040000|2021-09-14 13:44:00|12532.2|12520.2|12533.5|12521.5|12534.4|12522.4|12531.9|12519.9|6
1631627050000|2021-09-14 13:44:10|12532.6|12520.6|12539.4|12527.4|12540.6|12528.6|12532.2|12520.2|9
1631627060000|2021-09-14 13:44:20|12531.6|12519.6|12534.4|12522.4|12534.4|12522.4|12530.9|12518.9|9
1631627070000|2021-09-14 13:44:30|12536|12524|12545.6|12533.6|12545.6|12533.6|12536|12524|12
1631627080000|2021-09-14 13:44:40|12544.7|12532.7|12542.2|12530.2|12546|12534|12542.2|12530.2|27
1631627090000|2021-09-14 13:44:50|12544.7|12532.7|12543.5|12531.5|12544.7|12532.7|12541|12529|10
1631627100000|2021-09-14 13:45:00|12542.6|12530.6|12544.1|12532.1|12548.1|12536.1|12540.6|12528.6|30
1631627110000|2021-09-14 13:45:10|12541.9|12529.9|12544.1|12532.1|12544.1|12532.1|12541.9|12529.9|24
1631627120000|2021-09-14 13:45:20|12542.5|12530.5|12544.1|12532.1|12545|12533|12542.5|12530.5|16
1631627130000|2021-09-14 13:45:30|12543.2|12531.2|12541.9|12529.9|12546|12534|12541.9|12529.9|9
1631627140000|2021-09-14 13:45:40|12543.2|12531.2|12543.5|12531.5|12544.4|12532.4|12540.7|12528.7|19
1631627150000|2021-09-14 13:45:50|12544.4|12532.4|12542.8|12530.8|12546|12534|12541.9|12529.9|5
1631627160000|2021-09-14 13:46:00|12543.2|12531.2|12546|12534|12551.6|12539.6|12541.6|12529.6|35
1631627170000|2021-09-14 13:46:10|12544.7|12532.7|12553.5|12541.5|12554.7|12542.7|12544.7|12532.7|46
1631627180000|2021-09-14 13:46:20|12554.4|12542.4|12556.9|12544.9|12556.9|12544.9|12554.4|12542.4|16
1631627190000|2021-09-14 13:46:30|12560|12548|12573.4|12561.4|12578.4|12566.4|12560|12548|103
1631627200000|2021-09-14 13:46:40|12572.8|12560.8|12576.9|12564.9|12577.8|12565.8|12572.5|12560.5|22
1631627210000|2021-09-14 13:46:50|12576|12564|12563.2|12551.2|12576|12564|12562.2|12550.2|12
1631627220000|2021-09-14 13:47:00|12564.1|12552.1|12561|12549|12566.6|12554.6|12561|12549|35
1631627230000|2021-09-14 13:47:10|12561.9|12549.9|12571|12559|12573.2|12561.2|12560.7|12548.7|13
1631627240000|2021-09-14 13:47:20|12571.9|12559.9|12562.8|12550.8|12571.9|12559.9|12561|12549|26
1631627250000|2021-09-14 13:47:30|12561.9|12549.9|12561|12549|12563.5|12551.5|12559.4|12547.4|16
1631627260000|2021-09-14 13:47:40|12564.4|12552.4|12565.1|12553.1|12567.2|12555.2|12563.5|12551.5|45
1631627270000|2021-09-14 13:47:50|12565.4|12553.4|12569.2|12557.2|12569.2|12557.2|12564.2|12552.2|8
1631627280000|2021-09-14 13:48:00|12569.5|12557.5|12571.1|12559.1|12571.1|12559.1|12566.7|12554.7|31
1631627290000|2021-09-14 13:48:10|12572.7|12560.7|12571.1|12559.1|12572.7|12560.7|12570.7|12558.7|14
1631627300000|2021-09-14 13:48:20|12572|12560|12567.3|12555.3|12572.3|12560.3|12567.3|12555.3|14
1631627310000|2021-09-14 13:48:30|12567|12555|12566.4|12554.4|12567.3|12555.3|12566.1|12554.1|9
1631627320000|2021-09-14 13:48:40|12565.5|12553.5|12566.4|12554.4|12566.4|12554.4|12565.5|12553.5|2
1631627330000|2021-09-14 13:48:50|12567.7|12555.7|12570.5|12558.5|12571.4|12559.4|12566.4|12554.4|15
1631627340000|2021-09-14 13:49:00|12571.4|12559.4|12569.2|12557.2|12571.4|12559.4|12566.7|12554.7|7
1631627350000|2021-09-14 13:49:10|12570.2|12558.2|12568.6|12556.6|12571.4|12559.4|12567.7|12555.7|9
1631627360000|2021-09-14 13:49:20|12568.9|12556.9|12559.2|12547.2|12568.9|12556.9|12559.2|12547.2|15
1631627370000|2021-09-14 13:49:30|12558.6|12546.6|12559.8|12547.8|12559.8|12547.8|12558.6|12546.6|5
1631627380000|2021-09-14 13:49:40|12560.2|12548.2|12568.9|12556.9|12568.9|12556.9|12559.2|12547.2|15
1631627390000|2021-09-14 13:49:50|12571.4|12559.4|12571.7|12559.7|12571.7|12559.7|12569.8|12557.8|24
1631627400000|2021-09-14 13:50:00|12572.7|12560.7|12573|12561|12573.9|12561.9|12571.4|12559.4|19
1631627410000|2021-09-14 13:50:10|12575.2|12563.2|12579.2|12567.2|12579.2|12567.2|12575.2|12563.2|10
1631627420000|2021-09-14 13:50:20|12580.2|12568.2|12580.5|12568.5|12580.5|12568.5|12580.2|12568.2|6
1631627430000|2021-09-14 13:50:30|12580.2|12568.2|12579.2|12567.2|12580.5|12568.5|12579.2|12567.2|13
1631627440000|2021-09-14 13:50:40|12575.5|12563.5|12573|12561|12576.4|12564.4|12573|12561|7
1631627450000|2021-09-14 13:50:50|12571.4|12559.4|12573|12561|12573.9|12561.9|12570.2|12558.2|6
1631627460000|2021-09-14 13:51:00|12572.7|12560.7|12568.6|12556.6|12573|12561|12566.4|12554.4|13
1631627470000|2021-09-14 13:51:10|12569.8|12557.8|12566.1|12554.1|12569.8|12557.8|12566.1|12554.1|9
1631627480000|2021-09-14 13:51:20|12568.6|12556.6|12563.3|12551.3|12569.3|12557.3|12562.9|12550.9|11
1631627490000|2021-09-14 13:51:30|12562.3|12550.3|12558.3|12546.3|12562.3|12550.3|12557.9|12545.9|3
1631627500000|2021-09-14 13:51:40|12557.9|12545.9|12549.8|12537.8|12557.9|12545.9|12547.9|12535.9|24
1631627510000|2021-09-14 13:51:50|12551|12539|12551|12539|12551|12539|12546|12534|10
1631627520000|2021-09-14 13:52:00|12552.3|12540.3|12544.1|12532.1|12552.3|12540.3|12541.9|12529.9|23
1631627530000|2021-09-14 13:52:10|12545.4|12533.4|12551|12539|12551.4|12539.4|12545.4|12533.4|3
1631627540000|2021-09-14 13:52:20|12549.8|12537.8|12545.4|12533.4|12551|12539|12545.4|12533.4|11
1631627550000|2021-09-14 13:52:30|12546.4|12534.4|12547.3|12535.3|12547.3|12535.3|12546.4|12534.4|4
1631627560000|2021-09-14 13:52:40|12544.8|12532.8|12544.8|12532.8|12544.8|12532.8|12544.8|12532.8|6
1631627570000|2021-09-14 13:52:50|12546.4|12534.4|12546.4|12534.4|12547.3|12535.3|12546.4|12534.4|4
1631627580000|2021-09-14 13:53:00|12545.4|12533.4|12534.8|12522.8|12545.4|12533.4|12534.8|12522.8|41
1631627590000|2021-09-14 13:53:10|12534.1|12522.1|12532.3|12520.3|12534.8|12522.8|12532.3|12520.3|9
1631627600000|2021-09-14 13:53:20|12531.4|12519.4|12527.9|12515.9|12531.4|12519.4|12525.7|12513.7|30
1631627610000|2021-09-14 13:53:30|12525.7|12513.7|12531.9|12519.9|12531.9|12519.9|12525.7|12513.7|7
1631627620000|2021-09-14 13:53:40|12530.7|12518.7|12529.8|12517.8|12531|12519|12529.1|12517.1|4
1631627630000|2021-09-14 13:53:50|12531|12519|12532.6|12520.6|12533.5|12521.5|12531|12519|3
1631627640000|2021-09-14 13:54:00|12532.9|12520.9|12531|12519|12533.9|12521.9|12529.8|12517.8|17
1631627650000|2021-09-14 13:54:10|12529.8|12517.8|12527.3|12515.3|12531|12519|12527.3|12515.3|4
1631627660000|2021-09-14 13:54:20|12526.4|12514.4|12522.6|12510.6|12526.4|12514.4|12522.3|12510.3|35
1631627670000|2021-09-14 13:54:30|12521.4|12509.4|12526.4|12514.4|12526.4|12514.4|12521.4|12509.4|13
1631627680000|2021-09-14 13:54:40|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|12521.4|12509.4|2
1631627690000|2021-09-14 13:54:50|12522.9|12510.9|12526.7|12514.7|12528|12516|12522.9|12510.9|4
1631627700000|2021-09-14 13:55:00|12528|12516|12524.8|12512.8|12530.5|12518.5|12524.8|12512.8|10
1631627710000|2021-09-14 13:55:10|12526.4|12514.4|12527.3|12515.3|12527.3|12515.3|12526|12514|3
1631627720000|2021-09-14 13:55:20|12523.2|12511.2|12525.7|12513.7|12529.8|12517.8|12523.2|12511.2|15
1631627730000|2021-09-14 13:55:30|12526|12514|12528.5|12516.5|12528.5|12516.5|12523.9|12511.9|0
1631627740000|2021-09-14 13:55:40|12531|12519|12533|12521|12533|12521|12531|12519|0
1631627750000|2021-09-14 13:55:50|12532.3|12520.3|12543|12531|12543|12531|12532.3|12520.3|10
1631627760000|2021-09-14 13:56:00|12542.6|12530.6|12541.7|12529.7|12542.6|12530.6|12539.5|12527.5|18
1631627770000|2021-09-14 13:56:10|12542|12530|12544.5|12532.5|12545.8|12533.8|12542|12530|15
1631627780000|2021-09-14 13:56:20|12542.4|12530.4|12544.5|12532.5|12545.5|12533.5|12542|12530|5
1631627790000|2021-09-14 13:56:30|12541.1|12529.1|12541.5|12529.5|12544.5|12532.5|12541.1|12529.1|17
1631627800000|2021-09-14 13:56:40|12540.2|12528.2|12537.4|12525.4|12541.1|12529.1|12537.4|12525.4|3
1631627810000|2021-09-14 13:56:50|12535.2|12523.2|12536.5|12524.5|12536.5|12524.5|12535.2|12523.2|8
1631627820000|2021-09-14 13:57:00|12535.5|12523.5|12538|12526|12538|12526|12533|12521|14
1631627830000|2021-09-14 13:57:10|12539.3|12527.3|12546.5|12534.5|12546.5|12534.5|12539.3|12527.3|2
1631627840000|2021-09-14 13:57:20|12545.5|12533.5|12543|12531|12545.5|12533.5|12543|12531|4
1631627850000|2021-09-14 13:57:30|12543.4|12531.4|12545.5|12533.5|12545.5|12533.5|12543.4|12531.4|4
1631627860000|2021-09-14 13:57:40|12544.3|12532.3|12549.3|12537.3|12549.3|12537.3|12544.3|12532.3|6
1631627870000|2021-09-14 13:57:50|12550.5|12538.5|12550.2|12538.2|12550.5|12538.5|12549.3|12537.3|6
1631627880000|2021-09-14 13:58:00|12549.3|12537.3|12550.2|12538.2|12551.8|12539.8|12546.8|12534.8|16
1631627890000|2021-09-14 13:58:10|12550.5|12538.5|12554|12542|12554|12542|12550.2|12538.2|5
1631627900000|2021-09-14 13:58:20|12553.6|12541.6|12553|12541|12555.2|12543.2|12553|12541|4
1631627910000|2021-09-14 13:58:30|12552.7|12540.7|12544.3|12532.3|12552.7|12540.7|12544.3|12532.3|13
1631627920000|2021-09-14 13:58:40|12544|12532|12547.7|12535.7|12550.2|12538.2|12544|12532|2
1631627930000|2021-09-14 13:58:50|12545.5|12533.5|12546.8|12534.8|12546.8|12534.8|12544.3|12532.3|2
1631627940000|2021-09-14 13:59:00|12547.7|12535.7|12551.8|12539.8|12551.8|12539.8|12547.7|12535.7|12
1631627950000|2021-09-14 13:59:10|12554.3|12542.3|12547.7|12535.7|12554.3|12542.3|12547.7|12535.7|11
1631627960000|2021-09-14 13:59:20|12546.8|12534.8|12545.2|12533.2|12549.2|12537.2|12545.2|12533.2|7
1631627970000|2021-09-14 13:59:30|12545.6|12533.6|12549.9|12537.9|12550.6|12538.6|12545.6|12533.6|2
1631627980000|2021-09-14 13:59:40|12549|12537|12549.9|12537.9|12549.9|12537.9|12547.7|12535.7|2
1631627990000|2021-09-14 13:59:50|12549|12537|12549.9|12537.9|12549.9|12537.9|12547.7|12535.7|3
1631628000000|2021-09-14 14:00:00|12550.6|12538.6|12548.1|12536.1|12552.4|12540.4|12548.1|12536.1|8
1631628010000|2021-09-14 14:00:10|12549.9|12537.9|12556.1|12544.1|12556.1|12544.1|12549.9|12537.9|5
1631628020000|2021-09-14 14:00:20|12554.3|12542.3|12543.6|12531.6|12554.3|12542.3|12543.6|12531.6|32
1631628030000|2021-09-14 14:00:30|12546.1|12534.1|12544.9|12532.9|12546.1|12534.1|12544.6|12532.6|8
1631628040000|2021-09-14 14:00:40|12546.1|12534.1|12546.1|12534.1|12546.1|12534.1|12546.1|12534.1|6
1631628050000|2021-09-14 14:00:50|12545.2|12533.2|12547.7|12535.7|12547.7|12535.7|12545.2|12533.2|10
1631628060000|2021-09-14 14:01:00|12546.5|12534.5|12549|12537|12550.2|12538.2|12546.5|12534.5|6
1631628070000|2021-09-14 14:01:10|12546.8|12534.8|12535.2|12523.2|12546.8|12534.8|12534.3|12522.3|8
1631628080000|2021-09-14 14:01:20|12535.6|12523.6|12538.1|12526.1|12539.3|12527.3|12535.6|12523.6|22
1631628090000|2021-09-14 14:01:30|12536.8|12524.8|12537.7|12525.7|12537.7|12525.7|12536.8|12524.8|4
1631628100000|2021-09-14 14:01:40|12538.1|12526.1|12541.5|12529.5|12546.5|12534.5|12538.1|12526.1|13
1631628110000|2021-09-14 14:01:50|12542.7|12530.7|12546.8|12534.8|12546.8|12534.8|12542.7|12530.7|4
1631628120000|2021-09-14 14:02:00|12545.9|12533.9|12543.1|12531.1|12549.3|12537.3|12543.1|12531.1|9
1631628130000|2021-09-14 14:02:10|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12540.9|12528.9|16
1631628140000|2021-09-14 14:02:20|12542.1|12530.1|12539.4|12527.4|12542.2|12530.2|12539.4|12527.4|37
1631628150000|2021-09-14 14:02:30|12540.3|12528.3|12535.6|12523.6|12540.3|12528.3|12534.1|12522.1|5
1631628160000|2021-09-14 14:02:40|12536.9|12524.9|12541.9|12529.9|12544.1|12532.1|12536.9|12524.9|10
1631628170000|2021-09-14 14:02:50|12541.6|12529.6|12543.7|12531.7|12543.7|12531.7|12541.6|12529.6|1
1631628180000|2021-09-14 14:03:00|12542.8|12530.8|12538.1|12526.1|12542.8|12530.8|12537.2|12525.2|8
1631628190000|2021-09-14 14:03:10|12539.1|12527.1|12541.9|12529.9|12541.9|12529.9|12539.1|12527.1|6
1631628200000|2021-09-14 14:03:20|12545.3|12533.3|12536|12524|12545.3|12533.3|12536|12524|9
1631628210000|2021-09-14 14:03:30|12535.1|12523.1|12533.8|12521.8|12535.1|12523.1|12533.8|12521.8|3
1631628220000|2021-09-14 14:03:40|12534.7|12522.7|12531.3|12519.3|12535.1|12523.1|12530.1|12518.1|113
1631628230000|2021-09-14 14:03:50|12530.4|12518.4|12527.2|12515.2|12530.4|12518.4|12527.2|12515.2|5
1631628240000|2021-09-14 14:04:00|12528.2|12516.2|12526|12514|12528.2|12516.2|12523.8|12511.8|14
1631628250000|2021-09-14 14:04:10|12525.7|12513.7|12527.2|12515.2|12527.2|12515.2|12523.5|12511.5|5
1631628260000|2021-09-14 14:04:20|12526.3|12514.3|12525.1|12513.1|12526.9|12514.9|12523.5|12511.5|4
1631628270000|2021-09-14 14:04:30|12527.2|12515.2|12530.1|12518.1|12531|12519|12526.3|12514.3|7
1631628280000|2021-09-14 14:04:40|12531.3|12519.3|12527.6|12515.6|12534.7|12522.7|12527.6|12515.6|6
1631628290000|2021-09-14 14:04:50|12529.7|12517.7|12525.1|12513.1|12529.7|12517.7|12525.1|12513.1|1
1631628300000|2021-09-14 14:05:00|12526|12514|12517.2|12505.2|12526|12514|12517.2|12505.2|22
1631628310000|2021-09-14 14:05:10|12515.7|12503.7|12516.2|12504.2|12518.2|12506.2|12515.7|12503.7|52
1631628320000|2021-09-14 14:05:20|12513.7|12501.7|12512.5|12500.5|12513.7|12501.7|12512.5|12500.5|25
1631628330000|2021-09-14 14:05:30|12512.2|12500.2|12511.2|12499.2|12512.2|12500.2|12509.3|12497.3|38
1631628340000|2021-09-14 14:05:40|12510.8|12498.8|12507.1|12495.1|12511.8|12499.8|12505.8|12493.8|6
1631628350000|2021-09-14 14:05:50|12508|12496|12506.2|12494.2|12508|12496|12506.2|12494.2|3
1631628360000|2021-09-14 14:06:00|12505.3|12493.3|12503.7|12491.7|12506.2|12494.2|12502.8|12490.8|18
1631628370000|2021-09-14 14:06:10|12504|12492|12499.9|12487.9|12505.3|12493.3|12499.9|12487.9|36
1631628380000|2021-09-14 14:06:20|12500.8|12488.8|12499.9|12487.9|12500.8|12488.8|12499|12487|14
1631628390000|2021-09-14 14:06:30|12500.3|12488.3|12503.7|12491.7|12506.2|12494.2|12500.3|12488.3|15
1631628400000|2021-09-14 14:06:40|12504.9|12492.9|12506.2|12494.2|12506.2|12494.2|12504.9|12492.9|1
1631628410000|2021-09-14 14:06:50|12506.5|12494.5|12505.3|12493.3|12506.5|12494.5|12504.3|12492.3|10
1631628420000|2021-09-14 14:07:00|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|12506.5|12494.5|9
1631628430000|2021-09-14 14:07:10|12506.8|12494.8|12511.2|12499.2|12511.2|12499.2|12506.8|12494.8|14
1631628440000|2021-09-14 14:07:20|12513|12501|12512.8|12500.8|12514|12502|12511.9|12499.9|9
1631628450000|2021-09-14 14:07:30|12512.1|12500.1|12506.2|12494.2|12512.8|12500.8|12506.2|12494.2|4
1631628460000|2021-09-14 14:07:40|12505.3|12493.3|12502.8|12490.8|12505.3|12493.3|12502.8|12490.8|0
1631628470000|2021-09-14 14:07:50|||||||||3
1631628480000|2021-09-14 14:08:00|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|1
1631628490000|2021-09-14 14:08:10|12496.5|12484.5|12494.3|12482.3|12496.5|12484.5|12493|12481|31
1631628510000|2021-09-14 14:08:30|12493.4|12481.4|12494.9|12482.9|12494.9|12482.9|12493.4|12481.4|2
1631628520000|2021-09-14 14:08:40|12495.9|12483.9|12500.3|12488.3|12500.3|12488.3|12495.9|12483.9|24
1631628530000|2021-09-14 14:08:50|12501.2|12489.2|12502.8|12490.8|12502.8|12490.8|12501.2|12489.2|2
1631628540000|2021-09-14 14:09:00|12501.2|12489.2|12493.7|12481.7|12502.8|12490.8|12493.7|12481.7|8
1631628550000|2021-09-14 14:09:10|12496.5|12484.5|12495.3|12483.3|12496.5|12484.5|12494.4|12482.4|3
1631628560000|2021-09-14 14:09:20|12493.1|12481.1|12496.5|12484.5|12496.5|12484.5|12491.5|12479.5|15
1631628570000|2021-09-14 14:09:30|12495.3|12483.3|12496.9|12484.9|12496.9|12484.9|12495.3|12483.3|14
1631628580000|2021-09-14 14:09:40|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|8
1631628590000|2021-09-14 14:09:50|12497.8|12485.8|12499|12487|12499|12487|12495.3|12483.3|10
1631628600000|2021-09-14 14:10:00|12501.2|12489.2|12494.6|12482.6|12501.2|12489.2|12493.4|12481.4|28
1631628610000|2021-09-14 14:10:10|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|1
1631628620000|2021-09-14 14:10:20|12496.2|12484.2|12503.7|12491.7|12503.7|12491.7|12496.2|12484.2|13
1631628630000|2021-09-14 14:10:30|12502.1|12490.1|12503.7|12491.7|12503.7|12491.7|12502.1|12490.1|13
1631628640000|2021-09-14 14:10:40|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12501.9|12489.9|22
1631628650000|2021-09-14 14:10:50|12501.9|12489.9|12500|12488|12503.5|12491.5|12500|12488|17
1631628660000|2021-09-14 14:11:00|12499|12487|12501.9|12489.9|12504.4|12492.4|12497.8|12485.8|12
1631628670000|2021-09-14 14:11:10|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|0
1631628680000|2021-09-14 14:11:20|12503.5|12491.5|12499.7|12487.7|12504.4|12492.4|12499.7|12487.7|7
1631628690000|2021-09-14 14:11:30|12498.5|12486.5|12501.9|12489.9|12501.9|12489.9|12496.9|12484.9|5
1631628700000|2021-09-14 14:11:40|12501|12489|12501|12489|12502.2|12490.2|12501|12489|2
1631628710000|2021-09-14 14:11:50|12499.7|12487.7|12503.1|12491.1|12504.4|12492.4|12499.7|12487.7|2
1631628720000|2021-09-14 14:12:00|12502.2|12490.2|12495.6|12483.6|12502.2|12490.2|12495.6|12483.6|3
1631628730000|2021-09-14 14:12:10|12494.7|12482.7|12498.5|12486.5|12498.5|12486.5|12494.7|12482.7|11
1631628740000|2021-09-14 14:12:20|12498.1|12486.1|12499.7|12487.7|12500.6|12488.6|12497.2|12485.2|9
1631628750000|2021-09-14 14:12:30|12498.8|12486.8|12498.5|12486.5|12499.7|12487.7|12497.5|12485.5|9
1631628760000|2021-09-14 14:12:40|12496.9|12484.9|12499.7|12487.7|12499.7|12487.7|12496.9|12484.9|6
1631628770000|2021-09-14 14:12:50|12500|12488|12498.5|12486.5|12500|12488|12498.5|12486.5|2
1631628780000|2021-09-14 14:13:00|12499.4|12487.4|12498.8|12486.8|12501|12489|12498.8|12486.8|8
1631628790000|2021-09-14 14:13:10|12496.9|12484.9|12497.8|12485.8|12498.7|12486.7|12494.7|12482.7|25
1631628800000|2021-09-14 14:13:20|12499.4|12487.4|12501.9|12489.9|12501.9|12489.9|12499.4|12487.4|0
1631628810000|2021-09-14 14:13:30|12500.3|12488.3|12499.1|12487.1|12500.6|12488.6|12499.1|12487.1|1
1631628820000|2021-09-14 14:13:40|12498.1|12486.1|12496|12484|12498.1|12486.1|12494.4|12482.4|37
1631628830000|2021-09-14 14:13:50|12496.9|12484.9|12496|12484|12500.1|12488.1|12494.7|12482.7|2
1631628840000|2021-09-14 14:14:00|12496.9|12484.9|12498.1|12486.1|12498.1|12486.1|12495.6|12483.6|7
1631628850000|2021-09-14 14:14:10|||||||||4
1631628860000|2021-09-14 14:14:20|12498.5|12486.5|12498.5|12486.5|12499.4|12487.4|12498.5|12486.5|1
1631628870000|2021-09-14 14:14:30|12496.9|12484.9|12498.5|12486.5|12499.4|12487.4|12496.9|12484.9|6
1631628880000|2021-09-14 14:14:40|12499.4|12487.4|12502.6|12490.6|12502.6|12490.6|12499.4|12487.4|16
1631628890000|2021-09-14 14:14:50|12503.8|12491.8|12503.5|12491.5|12503.8|12491.8|12501|12489|6
1631628900000|2021-09-14 14:15:00|12503.1|12491.1|12494.4|12482.4|12503.1|12491.1|12494.4|12482.4|20
1631628910000|2021-09-14 14:15:10|12494.7|12482.7|12495.1|12483.1|12495.1|12483.1|12494.4|12482.4|8
1631628920000|2021-09-14 14:15:20|12496|12484|12503.5|12491.5|12503.5|12491.5|12496|12484|4
1631628930000|2021-09-14 14:15:30|12504.4|12492.4|12505.1|12493.1|12505.1|12493.1|12501.9|12489.9|9
1631628940000|2021-09-14 14:15:40|12504.7|12492.7|12502.6|12490.6|12504.7|12492.7|12502.6|12490.6|13
1631628950000|2021-09-14 14:15:50|12503.5|12491.5|12501.3|12489.3|12505.1|12493.1|12501.3|12489.3|3
1631628960000|2021-09-14 14:16:00|12502.2|12490.2|12497.2|12485.2|12502.2|12490.2|12497.2|12485.2|5
1631628970000|2021-09-14 14:16:10|12497.6|12485.6|12503.2|12491.2|12503.2|12491.2|12497.6|12485.6|8
1631628980000|2021-09-14 14:16:20|12501.6|12489.6|12502.9|12490.9|12504.1|12492.1|12501.6|12489.6|9
1631628990000|2021-09-14 14:16:30|12503.2|12491.2|12502.9|12490.9|12505.7|12493.7|12502.9|12490.9|4
1631629000000|2021-09-14 14:16:40|12503.8|12491.8|12505.7|12493.7|12505.7|12493.7|12503.8|12491.8|6
1631629010000|2021-09-14 14:16:50|12508.2|12496.2|12509.2|12497.2|12509.2|12497.2|12508.2|12496.2|16
1631629020000|2021-09-14 14:17:00|12508.2|12496.2|12506.7|12494.7|12508.2|12496.2|12506.7|12494.7|3
1631629030000|2021-09-14 14:17:10|12507.6|12495.6|12505.4|12493.4|12507.9|12495.9|12505.4|12493.4|19
1631629040000|2021-09-14 14:17:20|12506.7|12494.7|12507.9|12495.9|12507.9|12495.9|12506.7|12494.7|4
1631629050000|2021-09-14 14:17:30|12508.2|12496.2|12510.1|12498.1|12512|12500|12506.7|12494.7|8
1631629060000|2021-09-14 14:17:40|12509.2|12497.2|12511.7|12499.7|12511.7|12499.7|12509.2|12497.2|9
1631629070000|2021-09-14 14:17:50|12512.6|12500.6|12511.3|12499.3|12512.6|12500.6|12508.8|12496.8|4
1631629080000|2021-09-14 14:18:00|12510.4|12498.4|12512.6|12500.6|12512.6|12500.6|12510.4|12498.4|7
1631629090000|2021-09-14 14:18:10|12511.7|12499.7|12513.8|12501.8|12513.8|12501.8|12511.7|12499.7|9
1631629100000|2021-09-14 14:18:20|12510.4|12498.4|12513.2|12501.2|12513.5|12501.5|12510.4|12498.4|16
1631629110000|2021-09-14 14:18:30|12512.2|12500.2|12511|12499|12512.2|12500.2|12509.7|12497.7|1
1631629120000|2021-09-14 14:18:40|12511.9|12499.9|12514.8|12502.8|12515.1|12503.1|12511.9|12499.9|2
1631629130000|2021-09-14 14:18:50|12515.1|12503.1|12515.4|12503.4|12515.4|12503.4|12515.1|12503.1|29
1631629140000|2021-09-14 14:19:00|12517.6|12505.6|12517.9|12505.9|12518.8|12506.8|12517.6|12505.6|25
1631629150000|2021-09-14 14:19:10|12517.6|12505.6|12512.6|12500.6|12517.6|12505.6|12512.6|12500.6|6
1631629160000|2021-09-14 14:19:20|12514.5|12502.5|12512.9|12500.9|12515.4|12503.4|12512.9|12500.9|11
1631629170000|2021-09-14 14:19:30|12512.6|12500.6|12511.7|12499.7|12512.6|12500.6|12511.3|12499.3|6
1631629180000|2021-09-14 14:19:40|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12512.9|12500.9|2
1631629190000|2021-09-14 14:19:50|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|11
1631629200000|2021-09-14 14:20:00|12511.7|12499.7|12512.9|12500.9|12512.9|12500.9|12511.7|12499.7|10
1631629210000|2021-09-14 14:20:10|12512.6|12500.6|12512|12500|12512.9|12500.9|12510.1|12498.1|8
1631629220000|2021-09-14 14:20:20|12512.9|12500.9|12521.3|12509.3|12521.3|12509.3|12512.9|12500.9|36
1631629230000|2021-09-14 14:20:30|12520.1|12508.1|12525.1|12513.1|12525.1|12513.1|12520.1|12508.1|7
1631629240000|2021-09-14 14:20:40|12524.2|12512.2|12522.9|12510.9|12524.2|12512.2|12522.9|12510.9|6
1631629250000|2021-09-14 14:20:50|12523.3|12511.3|12522.9|12510.9|12523.3|12511.3|12522.9|12510.9|4
1631629260000|2021-09-14 14:21:00|12522|12510|12522|12510|12522|12510|12522|12510|5
1631629270000|2021-09-14 14:21:10|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|2
1631629280000|2021-09-14 14:21:20|12518.3|12506.3|12520.8|12508.8|12520.8|12508.8|12517.9|12505.9|14
1631629290000|2021-09-14 14:21:30|12522|12510|12523.3|12511.3|12523.3|12511.3|12522|12510|4
1631629300000|2021-09-14 14:21:40|12525.4|12513.4|12525.8|12513.8|12526.7|12514.7|12525.4|12513.4|11
1631629310000|2021-09-14 14:21:50|12524.5|12512.5|12526.7|12514.7|12526.7|12514.7|12523.3|12511.3|3
1631629320000|2021-09-14 14:22:00|12524.5|12512.5|12521.7|12509.7|12524.5|12512.5|12519.5|12507.5|5
1631629330000|2021-09-14 14:22:10|12522|12510|12526.7|12514.7|12526.7|12514.7|12521.7|12509.7|2
1631629340000|2021-09-14 14:22:20|12525.4|12513.4|12526.7|12514.7|12526.7|12514.7|12524.5|12512.5|1
1631629350000|2021-09-14 14:22:30|12524.2|12512.2|12526.4|12514.4|12526.7|12514.7|12524.2|12512.2|1
1631629360000|2021-09-14 14:22:40|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|3
1631629370000|2021-09-14 14:22:50|12525.1|12513.1|12521.7|12509.7|12525.1|12513.1|12519.5|12507.5|9
1631629380000|2021-09-14 14:23:00|12520.8|12508.8|12528.9|12516.9|12528.9|12516.9|12520.4|12508.4|16
1631629390000|2021-09-14 14:23:10|12526.7|12514.7|12530.4|12518.4|12530.4|12518.4|12526.4|12514.4|7
1631629400000|2021-09-14 14:23:20|12527.9|12515.9|12527.6|12515.6|12527.9|12515.9|12527.6|12515.6|1
1631629410000|2021-09-14 14:23:30|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|6
1631629420000|2021-09-14 14:23:40|12525.8|12513.8|12522.6|12510.6|12525.8|12513.8|12522.6|12510.6|5
1631629430000|2021-09-14 14:23:50|12520.8|12508.8|12524.2|12512.2|12524.2|12512.2|12520.8|12508.8|4
1631629440000|2021-09-14 14:24:00|12523.3|12511.3|12522.9|12510.9|12523.3|12511.3|12522.9|12510.9|3
1631629450000|2021-09-14 14:24:10|12523.3|12511.3|12521.7|12509.7|12523.3|12511.3|12521.7|12509.7|4
1631629460000|2021-09-14 14:24:20|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|3
1631629470000|2021-09-14 14:24:30|12519.2|12507.2|12522.6|12510.6|12522.6|12510.6|12516.7|12504.7|9
1631629480000|2021-09-14 14:24:40|12523.9|12511.9|12523.9|12511.9|12524.2|12512.2|12523.9|12511.9|1
1631629490000|2021-09-14 14:24:50|12524.2|12512.2|12521.4|12509.4|12524.2|12512.2|12521.4|12509.4|6
1631629500000|2021-09-14 14:25:00|12520.5|12508.5|12518|12506|12520.8|12508.8|12518|12506|7
1631629510000|2021-09-14 14:25:10|12516.7|12504.7|12515.8|12503.8|12516.7|12504.7|12515.8|12503.8|2
1631629520000|2021-09-14 14:25:20|12519.2|12507.2|12520.5|12508.5|12520.5|12508.5|12518.3|12506.3|11
1631629530000|2021-09-14 14:25:30|12521.7|12509.7|12520.5|12508.5|12522|12510|12519.5|12507.5|20
1631629540000|2021-09-14 14:25:40|12520.8|12508.8|12522|12510|12523.3|12511.3|12520.8|12508.8|1
1631629550000|2021-09-14 14:25:50|12521.7|12509.7|12521.7|12509.7|12521.7|12509.7|12521.7|12509.7|2
1631629560000|2021-09-14 14:26:00|12518.3|12506.3|12518.3|12506.3|12519.2|12507.2|12518.3|12506.3|4
1631629570000|2021-09-14 14:26:10|12519.2|12507.2|12519.2|12507.2|12519.2|12507.2|12519.2|12507.2|3
1631629580000|2021-09-14 14:26:20|12520.8|12508.8|12524.9|12512.9|12524.9|12512.9|12520.8|12508.8|12
1631629600000|2021-09-14 14:26:40|12522.7|12510.7|12522.4|12510.4|12522.7|12510.7|12522.4|12510.4|2
1631629610000|2021-09-14 14:26:50|12522|12510|12519.9|12507.9|12522|12510|12519.9|12507.9|1
1631629620000|2021-09-14 14:27:00|12522|12510|12519.9|12507.9|12522|12510|12519.9|12507.9|2
1631629630000|2021-09-14 14:27:10|12522.6|12510.6|12528.3|12516.3|12528.3|12516.3|12522.6|12510.6|68
1631629640000|2021-09-14 14:27:20|12529|12517|12535.1|12523.1|12535.1|12523.1|12529|12517|13
1631629650000|2021-09-14 14:27:30|12534.2|12522.2|12531.7|12519.7|12535.5|12523.5|12530.8|12518.8|7
1631629660000|2021-09-14 14:27:40|12530.8|12518.8|12529.2|12517.2|12530.8|12518.8|12529.2|12517.2|0
1631629670000|2021-09-14 14:27:50|12531.7|12519.7|12534.2|12522.2|12534.2|12522.2|12531.7|12519.7|11
1631629680000|2021-09-14 14:28:00|12534.6|12522.6|12538.3|12526.3|12539.2|12527.2|12534.6|12522.6|5
1631629690000|2021-09-14 14:28:10|12536.7|12524.7|12532.6|12520.6|12536.7|12524.7|12532.6|12520.6|7
1631629700000|2021-09-14 14:28:20|12533|12521|12537.1|12525.1|12537.1|12525.1|12533|12521|11
1631629710000|2021-09-14 14:28:30|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|0
1631629720000|2021-09-14 14:28:40|||||||||3
1631629730000|2021-09-14 14:28:50|12543|12531|12540.5|12528.5|12543|12531|12540.5|12528.5|11
1631629740000|2021-09-14 14:29:00|12541.7|12529.7|12540.8|12528.8|12541.7|12529.7|12540.1|12528.1|5
1631629750000|2021-09-14 14:29:10|12541.7|12529.7|12543|12531|12543|12531|12541.7|12529.7|4
1631629760000|2021-09-14 14:29:20|12542.1|12530.1|12540.8|12528.8|12543|12531|12540.1|12528.1|7
1631629770000|2021-09-14 14:29:30|||||||||1
1631629780000|2021-09-14 14:29:40|12540.5|12528.5|12540.8|12528.8|12540.8|12528.8|12540.5|12528.5|3
1631629790000|2021-09-14 14:29:50|12540.1|12528.1|12547.1|12535.1|12547.1|12535.1|12540.1|12528.1|6
1631629800000|2021-09-14 14:30:00|12548|12536|12555.8|12543.8|12555.8|12543.8|12548|12536|11
1631629810000|2021-09-14 14:30:10|12553.9|12541.9|12556.4|12544.4|12556.7|12544.7|12553|12541|15
1631629820000|2021-09-14 14:30:20|12554.2|12542.2|12551.4|12539.4|12554.2|12542.2|12550.5|12538.5|8
1631629830000|2021-09-14 14:30:30|12551.7|12539.7|12561.7|12549.7|12561.7|12549.7|12551.7|12539.7|6
1631629840000|2021-09-14 14:30:40|12562.1|12550.1|12562.1|12550.1|12563|12551|12562.1|12550.1|6
1631629850000|2021-09-14 14:30:50|12563|12551|12565.5|12553.5|12565.5|12553.5|12563|12551|14
1631629860000|2021-09-14 14:31:00|12563|12551|12562.1|12550.1|12563.9|12551.9|12560.8|12548.8|13
1631629870000|2021-09-14 14:31:10|12561.2|12549.2|12564.6|12552.6|12565.8|12553.8|12557.1|12545.1|25
1631629880000|2021-09-14 14:31:20|12565.8|12553.8|12570.8|12558.8|12570.8|12558.8|12565.8|12553.8|13
1631629890000|2021-09-14 14:31:30|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|25
1631629900000|2021-09-14 14:31:40|12570.2|12558.2|12573.3|12561.3|12573.3|12561.3|12569.2|12557.2|6
1631629910000|2021-09-14 14:31:50|12572.1|12560.1|12573.3|12561.3|12573.3|12561.3|12572.1|12560.1|2
1631629920000|2021-09-14 14:32:00|12571.7|12559.7|12572.1|12560.1|12572.1|12560.1|12571.7|12559.7|6
1631629930000|2021-09-14 14:32:10|12571.2|12559.2|12567.1|12555.1|12571.2|12559.2|12567.1|12555.1|10
1631629940000|2021-09-14 14:32:20|12566.7|12554.7|12565.8|12553.8|12566.7|12554.7|12564.6|12552.6|3
1631629950000|2021-09-14 14:32:30|12564.2|12552.2|12563|12551|12564.2|12552.2|12563|12551|3
1631629960000|2021-09-14 14:32:40|12563.3|12551.3|12565.5|12553.5|12565.5|12553.5|12563|12551|11
1631629970000|2021-09-14 14:32:50|12562.7|12550.7|12553.3|12541.3|12562.7|12550.7|12552.1|12540.1|19
1631629980000|2021-09-14 14:33:00|12555.5|12543.5|12551.8|12539.8|12557.7|12545.7|12550.8|12538.8|12
1631629990000|2021-09-14 14:33:10|12555.8|12543.8|12554.3|12542.3|12555.8|12543.8|12554.3|12542.3|6
1631630000000|2021-09-14 14:33:20|12550.8|12538.8|12554.3|12542.3|12555.5|12543.5|12550.8|12538.8|4
1631630010000|2021-09-14 14:33:30|12552.1|12540.1|12556.8|12544.8|12557.1|12545.1|12550.8|12538.8|18
1631630020000|2021-09-14 14:33:40|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|1
1631630030000|2021-09-14 14:33:50|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|0
1631630040000|2021-09-14 14:34:00|12554.9|12542.9|12557.7|12545.7|12557.7|12545.7|12554.6|12542.6|9
1631630050000|2021-09-14 14:34:10|12558|12546|12554.6|12542.6|12558|12546|12553.3|12541.3|33
1631630060000|2021-09-14 14:34:20|12556.4|12544.4|12557.4|12545.4|12558.7|12546.7|12556.4|12544.4|1
1631630070000|2021-09-14 14:34:30|12558.3|12546.3|12551.5|12539.5|12558.3|12546.3|12551.5|12539.5|3
1631630080000|2021-09-14 14:34:40|12552.4|12540.4|12552.4|12540.4|12556.2|12544.2|12551.2|12539.2|14
1631630090000|2021-09-14 14:34:50|12551.5|12539.5|12547.4|12535.4|12551.5|12539.5|12546.2|12534.2|11
1631630100000|2021-09-14 14:35:00|12545.3|12533.3|12547.1|12535.1|12547.1|12535.1|12541.5|12529.5|35
1631630110000|2021-09-14 14:35:10|||||||||11
1631630120000|2021-09-14 14:35:20|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|7
1631630130000|2021-09-14 14:35:30|12544|12532|12542.4|12530.4|12544|12532|12541.2|12529.2|12
1631630140000|2021-09-14 14:35:40|12541.2|12529.2|12543.7|12531.7|12543.7|12531.7|12541.2|12529.2|4
1631630150000|2021-09-14 14:35:50|12544.9|12532.9|12546.2|12534.2|12546.2|12534.2|12544.9|12532.9|7
1631630160000|2021-09-14 14:36:00|12542.4|12530.4|12542.8|12530.8|12542.8|12530.8|12539.3|12527.3|29
1631630170000|2021-09-14 14:36:10|12544|12532|12549.6|12537.6|12549.6|12537.6|12542.8|12530.8|7
1631630180000|2021-09-14 14:36:20|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|3
1631630190000|2021-09-14 14:36:30|12551.2|12539.2|12552.4|12540.4|12552.8|12540.8|12549.9|12537.9|2
1631630200000|2021-09-14 14:36:40|12555.3|12543.3|12555.9|12543.9|12557.4|12545.4|12554.9|12542.9|5
1631630210000|2021-09-14 14:36:50|12557.1|12545.1|12554.9|12542.9|12557.1|12545.1|12554|12542|19
1631630220000|2021-09-14 14:37:00|12555.9|12543.9|12551.5|12539.5|12556.2|12544.2|12550.6|12538.6|17
1631630230000|2021-09-14 14:37:10|12550.6|12538.6|12545.6|12533.6|12550.6|12538.6|12543.1|12531.1|9
1631630240000|2021-09-14 14:37:20|12543.1|12531.1|12538.1|12526.1|12543.1|12531.1|12537.8|12525.8|4
1631630250000|2021-09-14 14:37:30|12540.3|12528.3|12536.5|12524.5|12540.3|12528.3|12536.5|12524.5|11
1631630260000|2021-09-14 14:37:40|12538.1|12526.1|12540.6|12528.6|12540.6|12528.6|12538.1|12526.1|22
1631630270000|2021-09-14 14:37:50|12540.3|12528.3|12535.6|12523.6|12540.6|12528.6|12535.6|12523.6|3
1631630280000|2021-09-14 14:38:00|12538.1|12526.1|12530.6|12518.6|12538.1|12526.1|12529.7|12517.7|21
1631630290000|2021-09-14 14:38:10|12533.1|12521.1|12533.1|12521.1|12533.1|12521.1|12528.1|12516.1|6
1631630300000|2021-09-14 14:38:20|12534|12522|12533.1|12521.1|12536.5|12524.5|12533.1|12521.1|9
1631630310000|2021-09-14 14:38:30|12534|12522|12531.5|12519.5|12534|12522|12531.5|12519.5|4
1631630320000|2021-09-14 14:38:40|12530.3|12518.3|12531.5|12519.5|12531.5|12519.5|12530.3|12518.3|2
1631630330000|2021-09-14 14:38:50|12534|12522|12530.6|12518.6|12534|12522|12530.6|12518.6|9
1631630340000|2021-09-14 14:39:00|12533.1|12521.1|12529.7|12517.7|12533.1|12521.1|12529.7|12517.7|1
1631630350000|2021-09-14 14:39:10|12529.4|12517.4|12525.6|12513.6|12529.4|12517.4|12525.6|12513.6|3
1631630360000|2021-09-14 14:39:20|12523.1|12511.1|12520.6|12508.6|12523.1|12511.1|12518.1|12506.1|27
1631630370000|2021-09-14 14:39:30|12521.3|12509.3|12518.1|12506.1|12521.9|12509.9|12518.1|12506.1|2
1631630380000|2021-09-14 14:39:40|12519.4|12507.4|12518.5|12506.5|12519.4|12507.4|12518.4|12506.4|5
1631630400000|2021-09-14 14:40:00|12519.7|12507.7|12517.5|12505.5|12519.7|12507.7|12517.2|12505.2|88
1631630410000|2021-09-14 14:40:10|12517.2|12505.2|12513.8|12501.8|12517.2|12505.2|12513.8|12501.8|4
1631630420000|2021-09-14 14:40:20|12514.1|12502.1|12517.5|12505.5|12517.5|12505.5|12514.1|12502.1|22
1631630430000|2021-09-14 14:40:30|12517.9|12505.9|12514.1|12502.1|12517.9|12505.9|12514.1|12502.1|21
1631630440000|2021-09-14 14:40:40|12515.4|12503.4|12511.3|12499.3|12516.3|12504.3|12511.3|12499.3|14
1631630450000|2021-09-14 14:40:50|12509.7|12497.7|12507.2|12495.2|12509.7|12497.7|12507.2|12495.2|2
1631630460000|2021-09-14 14:41:00|12508.1|12496.1|12508.5|12496.5|12508.5|12496.5|12507.2|12495.2|8
1631630470000|2021-09-14 14:41:10|12508.8|12496.8|12508.8|12496.8|12509.7|12497.7|12508.8|12496.8|2
1631630480000|2021-09-14 14:41:20|12508.5|12496.5|12510.4|12498.4|12510.4|12498.4|12507.2|12495.2|7
1631630490000|2021-09-14 14:41:30|12511.3|12499.3|12513.8|12501.8|12513.8|12501.8|12510|12498|11
1631630500000|2021-09-14 14:41:40|||||||||1
1631630510000|2021-09-14 14:41:50|12512.9|12500.9|12509.7|12497.7|12513.8|12501.8|12508.8|12496.8|2
1631630520000|2021-09-14 14:42:00|12508.8|12496.8|12507.2|12495.2|12508.8|12496.8|12507.2|12495.2|3
1631630530000|2021-09-14 14:42:10|12507.5|12495.5|12513.5|12501.5|12513.8|12501.8|12507.5|12495.5|10
1631630540000|2021-09-14 14:42:20|12513.8|12501.8|12511.3|12499.3|12513.8|12501.8|12511|12499|2
1631630550000|2021-09-14 14:42:30|12512.2|12500.2|12512.5|12500.5|12512.5|12500.5|12512.2|12500.2|11
1631630560000|2021-09-14 14:42:40|12512.6|12500.6|12513.5|12501.5|12513.8|12501.8|12512.6|12500.6|2
1631630570000|2021-09-14 14:42:50|12514.4|12502.4|12512.2|12500.2|12514.7|12502.7|12512.2|12500.2|8
1631630580000|2021-09-14 14:43:00|12512.6|12500.6|12512.2|12500.2|12512.6|12500.6|12512.2|12500.2|6
1631630590000|2021-09-14 14:43:10|12513.5|12501.5|12518.8|12506.8|12518.8|12506.8|12513.5|12501.5|6
1631630600000|2021-09-14 14:43:20|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|1
1631630610000|2021-09-14 14:43:30|12522.6|12510.6|12517.6|12505.6|12522.6|12510.6|12517.6|12505.6|10
1631630620000|2021-09-14 14:43:40|12514.1|12502.1|12515.1|12503.1|12515.1|12503.1|12514.1|12502.1|6
1631630630000|2021-09-14 14:43:50|12516.3|12504.3|12515.1|12503.1|12516.6|12504.6|12515.1|12503.1|5
1631630640000|2021-09-14 14:44:00|12517.6|12505.6|12521.3|12509.3|12521.3|12509.3|12516.3|12504.3|6
1631630650000|2021-09-14 14:44:10|12522.6|12510.6|12523.8|12511.8|12523.8|12511.8|12522.6|12510.6|4
1631630660000|2021-09-14 14:44:20|12526.3|12514.3|12522.6|12510.6|12526.3|12514.3|12522.6|12510.6|6
1631630670000|2021-09-14 14:44:30|12518.5|12506.5|12516.3|12504.3|12521.3|12509.3|12516.3|12504.3|2
1631630680000|2021-09-14 14:44:40|12515.4|12503.4|12514.7|12502.7|12517.2|12505.2|12513.8|12501.8|2
1631630690000|2021-09-14 14:44:50|12513.8|12501.8|12517|12505|12517.9|12505.9|12513.8|12501.8|50
1631630700000|2021-09-14 14:45:00|12517.9|12505.9|12516.6|12504.6|12519.1|12507.1|12516.6|12504.6|15
1631630710000|2021-09-14 14:45:10|12515.4|12503.4|12514.5|12502.5|12515.4|12503.4|12514.5|12502.5|5
1631630720000|2021-09-14 14:45:20|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|4
1631630730000|2021-09-14 14:45:30|12511.6|12499.6|12512|12500|12512|12500|12511.6|12499.6|1
1631630740000|2021-09-14 14:45:40|12514.7|12502.7|12517|12505|12517|12505|12514.7|12502.7|11
1631630750000|2021-09-14 14:45:50|12515.4|12503.4|12514.2|12502.2|12515.4|12503.4|12512|12500|3
1631630760000|2021-09-14 14:46:00|12514.5|12502.5|12512|12500|12515.4|12503.4|12512|12500|1
1631630770000|2021-09-14 14:46:10|12513.2|12501.2|12513.6|12501.6|12513.6|12501.6|12513.2|12501.2|2
1631630780000|2021-09-14 14:46:20|12514.8|12502.8|12516.1|12504.1|12516.1|12504.1|12514.8|12502.8|4
1631630790000|2021-09-14 14:46:30|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|3
1631630800000|2021-09-14 14:46:40|12518.6|12506.6|12517|12505|12519.5|12507.5|12517|12505|3
1631630810000|2021-09-14 14:46:50|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|4
1631630820000|2021-09-14 14:47:00|12517|12505|12514.5|12502.5|12517|12505|12514.5|12502.5|13
1631630830000|2021-09-14 14:47:10|12514.8|12502.8|12515.7|12503.7|12516.1|12504.1|12514.5|12502.5|3
1631630840000|2021-09-14 14:47:20|12514.5|12502.5|12516.1|12504.1|12516.1|12504.1|12513.6|12501.6|9
1631630850000|2021-09-14 14:47:30|12514.8|12502.8|12511.1|12499.1|12514.8|12502.8|12511.1|12499.1|6
1631630860000|2021-09-14 14:47:40|12512.9|12500.9|12514.7|12502.7|12514.7|12502.7|12511|12499|52
1631630870000|2021-09-14 14:47:50|12514.8|12502.8|12522.3|12510.3|12522.3|12510.3|12514.8|12502.8|11
1631630880000|2021-09-14 14:48:00|12520.7|12508.7|12521|12509|12521|12509|12520.7|12508.7|0
1631630890000|2021-09-14 14:48:10|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|4
1631630900000|2021-09-14 14:48:20|12520.3|12508.3|12526|12514|12528.2|12516.2|12520.3|12508.3|10
1631630910000|2021-09-14 14:48:30|12528.2|12516.2|12527.3|12515.3|12529.8|12517.8|12526|12514|8
1631630920000|2021-09-14 14:48:40|12529.4|12517.4|12532.3|12520.3|12532.3|12520.3|12527.3|12515.3|8
1631630930000|2021-09-14 14:48:50|12533.2|12521.2|12532|12520|12533.8|12521.8|12531.3|12519.3|54
1631630940000|2021-09-14 14:49:00|12532.9|12520.9|12532|12520|12532.9|12520.9|12530.4|12518.4|2
1631630950000|2021-09-14 14:49:10|12532.3|12520.3|12530.1|12518.1|12532.9|12520.9|12530.1|12518.1|39
1631630960000|2021-09-14 14:49:20|||||||||5
1631630970000|2021-09-14 14:49:30|12527.9|12515.9|12525.1|12513.1|12527.9|12515.9|12525.1|12513.1|7
1631630980000|2021-09-14 14:49:40|12524.8|12512.8|12521.3|12509.3|12524.8|12512.8|12521.3|12509.3|4
1631630990000|2021-09-14 14:49:50|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|12522.6|12510.6|1
1631631000000|2021-09-14 14:50:00|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|12521.3|12509.3|4
1631631010000|2021-09-14 14:50:10|12522.9|12510.9|12524.2|12512.2|12526.3|12514.3|12522.6|12510.6|6
1631631020000|2021-09-14 14:50:20|12525.1|12513.1|12524.5|12512.5|12525.4|12513.4|12522.6|12510.6|28
1631631030000|2021-09-14 14:50:30|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|12524.5|12512.5|3
1631631040000|2021-09-14 14:50:40|12527.9|12515.9|12529.5|12517.5|12529.5|12517.5|12527.9|12515.9|0
1631631050000|2021-09-14 14:50:50|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|1
1631631060000|2021-09-14 14:51:00|12527.9|12515.9|12525.4|12513.4|12528.3|12516.3|12525.4|12513.4|11
1631631070000|2021-09-14 14:51:10|12527|12515|12525.8|12513.8|12527.9|12515.9|12525.8|12513.8|8
1631631080000|2021-09-14 14:51:20|12527|12515|12530.8|12518.8|12530.8|12518.8|12527|12515|10
1631631090000|2021-09-14 14:51:30|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|2
1631631100000|2021-09-14 14:51:40|12530.8|12518.8|12526.1|12514.1|12530.8|12518.8|12525.8|12513.8|8
1631631110000|2021-09-14 14:51:50|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|12524.5|12512.5|7
1631631120000|2021-09-14 14:52:00|12525.8|12513.8|12528.9|12516.9|12529.8|12517.8|12525.8|12513.8|22
1631631130000|2021-09-14 14:52:10|12530.4|12518.4|12532.6|12520.6|12535.4|12523.4|12530.4|12518.4|29
1631631140000|2021-09-14 14:52:20|12531.4|12519.4|12530.4|12518.4|12531.4|12519.4|12528.9|12516.9|6
1631631150000|2021-09-14 14:52:30|||||||||2
1631631160000|2021-09-14 14:52:40|12529.5|12517.5|12527.9|12515.9|12529.5|12517.5|12527.9|12515.9|1
1631631170000|2021-09-14 14:52:50|12526.7|12514.7|12526.7|12514.7|12527.9|12515.9|12525.4|12513.4|4
1631631180000|2021-09-14 14:53:00|12526.4|12514.4|12528.9|12516.9|12528.9|12516.9|12526.4|12514.4|2
1631631190000|2021-09-14 14:53:10|12527.9|12515.9|12527.6|12515.6|12527.9|12515.9|12527.6|12515.6|3
1631631200000|2021-09-14 14:53:20|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|2
1631631210000|2021-09-14 14:53:30|12526.7|12514.7|12525.8|12513.8|12526.7|12514.7|12525.8|12513.8|2
1631631220000|2021-09-14 14:53:40|12526.7|12514.7|12528|12516|12528.3|12516.3|12526.7|12514.7|12
1631631230000|2021-09-14 14:53:50|12527|12515|12525.8|12513.8|12527|12515|12525.5|12513.5|0
1631631240000|2021-09-14 14:54:00|12524.9|12512.9|12526.1|12514.1|12526.1|12514.1|12522|12510|7
1631631250000|2021-09-14 14:54:10|12527.4|12515.4|12527.4|12515.4|12528.6|12516.6|12526.8|12514.8|10
1631631260000|2021-09-14 14:54:20|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|6
1631631280000|2021-09-14 14:54:40|12527.7|12515.7|12524.9|12512.9|12528.6|12516.6|12524.9|12512.9|2
1631631290000|2021-09-14 14:54:50|||||||||2
1631631300000|2021-09-14 14:55:00|12525.8|12513.8|12524.9|12512.9|12526.1|12514.1|12523.6|12511.6|6
1631631310000|2021-09-14 14:55:10|||||||||6
1631631320000|2021-09-14 14:55:20|||||||||11
1631631330000|2021-09-14 14:55:30|12526.1|12514.1|12526.1|12514.1|12526.1|12514.1|12526.1|12514.1|0
1631631340000|2021-09-14 14:55:40|12528.6|12516.6|12531.1|12519.1|12531.1|12519.1|12527.4|12515.4|10
1631631360000|2021-09-14 14:56:00|12532|12520|12532|12520|12533.6|12521.6|12532|12520|2
1631631370000|2021-09-14 14:56:10|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|3
1631631380000|2021-09-14 14:56:20|||||||||2
1631631390000|2021-09-14 14:56:30|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|12528|12516|79
1631631400000|2021-09-14 14:56:40|||||||||5
1631631420000|2021-09-14 14:57:00|||||||||1
1631631430000|2021-09-14 14:57:10|12529.3|12517.3|12525.2|12513.2|12529.3|12517.3|12525.2|12513.2|8
1631631440000|2021-09-14 14:57:20|12524.3|12512.3|12520.6|12508.6|12524.3|12512.3|12520.6|12508.6|8
1631631450000|2021-09-14 14:57:30|12519.3|12507.3|12529.3|12517.3|12529.3|12517.3|12519.3|12507.3|22
1631631460000|2021-09-14 14:57:40|12527.5|12515.5|12526.8|12514.8|12527.5|12515.5|12526.8|12514.8|1
1631631470000|2021-09-14 14:57:50|||||||||11
1631631480000|2021-09-14 14:58:00|12525|12513|12521.2|12509.2|12525|12513|12521.2|12509.2|3
1631631490000|2021-09-14 14:58:10|12522.1|12510.1|12521.2|12509.2|12522.1|12510.1|12520.9|12508.9|4
1631631500000|2021-09-14 14:58:20|||||||||20
1631631510000|2021-09-14 14:58:30|||||||||2
1631631520000|2021-09-14 14:58:40|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|3
1631631530000|2021-09-14 14:58:50|12521.6|12509.6|12522.5|12510.5|12522.5|12510.5|12521.2|12509.2|11
1631631540000|2021-09-14 14:59:00|||||||||1
1631631550000|2021-09-14 14:59:10|12521.2|12509.2|12520.9|12508.9|12521.2|12509.2|12520|12508|8
1631631560000|2021-09-14 14:59:20|12522.5|12510.5|12521.2|12509.2|12522.5|12510.5|12518.7|12506.7|12
1631631570000|2021-09-14 14:59:30|12520.9|12508.9|12522.5|12510.5|12522.5|12510.5|12520|12508|10
1631631580000|2021-09-14 14:59:40|12521.6|12509.6|12522.5|12510.5|12522.5|12510.5|12521.6|12509.6|11
1631631590000|2021-09-14 14:59:50|12523.1|12511.1|12521.9|12509.9|12523.1|12511.1|12521.9|12509.9|5
1631631600000|2021-09-14 15:00:00|12523.1|12511.1|12520.6|12508.6|12523.1|12511.1|12520.6|12508.6|30
1631631610000|2021-09-14 15:00:10|12519.1|12507.1|12519.4|12507.4|12520.3|12508.3|12519.1|12507.1|3
1631631620000|2021-09-14 15:00:20|12518.1|12506.1|12520.6|12508.6|12521.6|12509.6|12518.1|12506.1|11
1631631630000|2021-09-14 15:00:30|12519.7|12507.7|12527.8|12515.8|12531.6|12519.6|12519.4|12507.4|12
1631631640000|2021-09-14 15:00:40|12526.6|12514.6|12524.4|12512.4|12528.1|12516.1|12524.4|12512.4|22
1631631650000|2021-09-14 15:00:50|12525.3|12513.3|12521.2|12509.2|12525.3|12513.3|12521.2|12509.2|10
1631631660000|2021-09-14 15:01:00|12522.5|12510.5|12519.4|12507.4|12522.5|12510.5|12519.4|12507.4|28
1631631670000|2021-09-14 15:01:10|12519.1|12507.1|12520.7|12508.7|12520.7|12508.7|12519.1|12507.1|2
1631631680000|2021-09-14 15:01:20|12520|12508|12520.7|12508.7|12520.7|12508.7|12519.4|12507.4|13
1631631690000|2021-09-14 15:01:30|||||||||1
1631631700000|2021-09-14 15:01:40|12519.7|12507.7|12518.8|12506.8|12520.7|12508.7|12518.5|12506.5|1
1631631710000|2021-09-14 15:01:50|12521.2|12509.2|12524.4|12512.4|12524.4|12512.4|12521.2|12509.2|7
1631631720000|2021-09-14 15:02:00|12523.5|12511.5|12523.2|12511.2|12523.5|12511.5|12523.2|12511.2|0
1631631730000|2021-09-14 15:02:10|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|1
1631631740000|2021-09-14 15:02:20|12521.9|12509.9|12523.2|12511.2|12523.2|12511.2|12521.9|12509.9|3
1631631750000|2021-09-14 15:02:30|12525|12513|12528.2|12516.2|12528.2|12516.2|12525|12513|5
1631631760000|2021-09-14 15:02:40|12531.6|12519.6|12531.9|12519.9|12532.8|12520.8|12531.6|12519.6|3
1631631770000|2021-09-14 15:02:50|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|3
1631631780000|2021-09-14 15:03:00|12530.7|12518.7|12531.3|12519.3|12531.6|12519.6|12530.3|12518.3|5
1631631790000|2021-09-14 15:03:10|12532.2|12520.2|12531.3|12519.3|12533.4|12521.4|12530.9|12518.9|9
1631631800000|2021-09-14 15:03:20|12532.2|12520.2|12531.3|12519.3|12533.4|12521.4|12530|12518|1
1631631810000|2021-09-14 15:03:30|12532.2|12520.2|12531.3|12519.3|12532.2|12520.2|12531.3|12519.3|0
1631631820000|2021-09-14 15:03:40|12530.9|12518.9|12529.7|12517.7|12530.9|12518.9|12529.7|12517.7|0
1631631830000|2021-09-14 15:03:50|12529.3|12517.3|12530|12518|12530|12518|12527.5|12515.5|2
1631631840000|2021-09-14 15:04:00|12529.7|12517.7|12527.5|12515.5|12529.7|12517.7|12527.5|12515.5|5
1631631850000|2021-09-14 15:04:10|12528.2|12516.2|12530|12518|12530|12518|12528.2|12516.2|8
1631631860000|2021-09-14 15:04:20|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|4
1631631870000|2021-09-14 15:04:30|12527.5|12515.5|12529.7|12517.7|12529.7|12517.7|12527.5|12515.5|5
1631631880000|2021-09-14 15:04:40|12530|12518|12525|12513|12530|12518|12525|12513|2
1631631890000|2021-09-14 15:04:50|12524.7|12512.7|12524.7|12512.7|12524.7|12512.7|12524.7|12512.7|0
1631631900000|2021-09-14 15:05:00|12524.3|12512.3|12523.4|12511.4|12524.3|12512.3|12523.4|12511.4|5
1631631910000|2021-09-14 15:05:10|||||||||2
1631631920000|2021-09-14 15:05:20|12527.5|12515.5|12527.4|12515.4|12529.4|12517.4|12526.5|12514.5|30
1631631930000|2021-09-14 15:05:30|12527.8|12515.8|12532.8|12520.8|12532.8|12520.8|12527.8|12515.8|4
1631631940000|2021-09-14 15:05:40|12533.7|12521.7|12535.3|12523.3|12535.3|12523.3|12533.7|12521.7|3
1631631950000|2021-09-14 15:05:50|12534.4|12522.4|12538.4|12526.4|12538.4|12526.4|12534.4|12522.4|6
1631631960000|2021-09-14 15:06:00|12538|12526|12539.3|12527.3|12539.6|12527.6|12537.1|12525.1|9
1631631970000|2021-09-14 15:06:10|12534.6|12522.6|12534.6|12522.6|12535.5|12523.5|12534.3|12522.3|5
1631631980000|2021-09-14 15:06:20|12536.4|12524.4|12540.5|12528.5|12540.5|12528.5|12536.4|12524.4|0
1631631990000|2021-09-14 15:06:30|12541.2|12529.2|12540.5|12528.5|12541.2|12529.2|12540.5|12528.5|0
1631632000000|2021-09-14 15:06:40|||||||||2
1631632010000|2021-09-14 15:06:50|12541.2|12529.2|12542.1|12530.1|12543.4|12531.4|12541.2|12529.2|20
1631632020000|2021-09-14 15:07:00|12543|12531|12543|12531|12543|12531|12543|12531|5
1631632030000|2021-09-14 15:07:10|12541.5|12529.5|12540.2|12528.2|12541.5|12529.5|12540.2|12528.2|3
1631632040000|2021-09-14 15:07:20|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|3
1631632050000|2021-09-14 15:07:30|12539|12527|12539|12527|12539.3|12527.3|12539|12527|8
1631632060000|2021-09-14 15:07:40|12541.5|12529.5|12539|12527|12541.5|12529.5|12539|12527|1
1631632070000|2021-09-14 15:07:50|12537.7|12525.7|12539|12527|12539|12527|12537.7|12525.7|3
1631632080000|2021-09-14 15:08:00|12537.7|12525.7|12532.7|12520.7|12537.7|12525.7|12532.7|12520.7|8
1631632090000|2021-09-14 15:08:10|12532.4|12520.4|12532.4|12520.4|12532.4|12520.4|12532.4|12520.4|1
1631632100000|2021-09-14 15:08:20|12529|12517|12528.6|12516.6|12529|12517|12527.4|12515.4|3
1631632110000|2021-09-14 15:08:30|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|1
1631632120000|2021-09-14 15:08:40|||||||||4
1631632130000|2021-09-14 15:08:50|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|23
1631632140000|2021-09-14 15:09:00|12528.6|12516.6|12529.6|12517.6|12529.6|12517.6|12528.6|12516.6|2
1631632150000|2021-09-14 15:09:10|12529.2|12517.2|12526.7|12514.7|12529.2|12517.2|12526.7|12514.7|7
1631632160000|2021-09-14 15:09:20|12525.8|12513.8|12523|12511|12525.8|12513.8|12523|12511|2
1631632180000|2021-09-14 15:09:40|12522.1|12510.1|12526.4|12514.4|12528|12516|12522.1|12510.1|39
1631632190000|2021-09-14 15:09:50|||||||||8
1631632200000|2021-09-14 15:10:00|12527.6|12515.6|12529.8|12517.8|12529.8|12517.8|12523.9|12511.9|9
1631632210000|2021-09-14 15:10:10|12530.7|12518.7|12533.6|12521.6|12533.6|12521.6|12530.7|12518.7|4
1631632220000|2021-09-14 15:10:20|12530.1|12518.1|12532.3|12520.3|12532.3|12520.3|12528.9|12516.9|7
1631632230000|2021-09-14 15:10:30|12533.6|12521.6|12533.9|12521.9|12534.8|12522.8|12533.6|12521.6|8
1631632240000|2021-09-14 15:10:40|12533.6|12521.6|12534.8|12522.8|12536.4|12524.4|12533.6|12521.6|3
1631632250000|2021-09-14 15:10:50|||||||||2
1631632260000|2021-09-14 15:11:00|12533.6|12521.6|12529.8|12517.8|12533.9|12521.9|12528.9|12516.9|11
1631632270000|2021-09-14 15:11:10|||||||||17
1631632280000|2021-09-14 15:11:20|12532.3|12520.3|12531.1|12519.1|12532.3|12520.3|12531.1|12519.1|3
1631632290000|2021-09-14 15:11:30|12531.4|12519.4|12536.1|12524.1|12537.3|12525.3|12531.4|12519.4|5
1631632300000|2021-09-14 15:11:40|12534.8|12522.8|12536.4|12524.4|12537.3|12525.3|12534.8|12522.8|15
1631632310000|2021-09-14 15:11:50|12535.5|12523.5|12532.3|12520.3|12535.5|12523.5|12532.3|12520.3|8
1631632320000|2021-09-14 15:12:00|12531.1|12519.1|12528.6|12516.6|12531.1|12519.1|12528.6|12516.6|10
1631632330000|2021-09-14 15:12:10|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|4
1631632340000|2021-09-14 15:12:20|||||||||2
1631632350000|2021-09-14 15:12:30|||||||||2
1631632360000|2021-09-14 15:12:40|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|3
1631632370000|2021-09-14 15:12:50|12528.9|12516.9|12532.3|12520.3|12532.3|12520.3|12528.9|12516.9|9
1631632380000|2021-09-14 15:13:00|12530.2|12518.2|12528|12516|12532.3|12520.3|12528|12516|21
1631632390000|2021-09-14 15:13:10|12530.5|12518.5|12535.5|12523.5|12535.5|12523.5|12530.5|12518.5|8
1631632400000|2021-09-14 15:13:20|12536.7|12524.7|12536.7|12524.7|12536.7|12524.7|12536.7|12524.7|0
1631632410000|2021-09-14 15:13:30|||||||||2
1631632420000|2021-09-14 15:13:40|||||||||2
1631632430000|2021-09-14 15:13:50|12534.6|12522.6|12534.6|12522.6|12535.5|12523.5|12534.6|12522.6|1
1631632440000|2021-09-14 15:14:00|12534.2|12522.2|12534.6|12522.6|12534.6|12522.6|12534.2|12522.2|6
1631632450000|2021-09-14 15:14:10|12534.2|12522.2|12533.3|12521.3|12534.6|12522.6|12533.3|12521.3|2
1631632460000|2021-09-14 15:14:20|||||||||3
1631632470000|2021-09-14 15:14:30|12531.8|12519.8|12534.3|12522.3|12534.3|12522.3|12531.8|12519.8|4
1631632480000|2021-09-14 15:14:40|12533.3|12521.3|12538|12526|12538.3|12526.3|12533.3|12521.3|7
1631632490000|2021-09-14 15:14:50|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|12536.8|12524.8|6
1631632500000|2021-09-14 15:15:00|12536.8|12524.8|12534.3|12522.3|12536.8|12524.8|12534.3|12522.3|5
1631632510000|2021-09-14 15:15:10|12533|12521|12530.8|12518.8|12533|12521|12530.5|12518.5|12
1631632520000|2021-09-14 15:15:20|12531.8|12519.8|12538|12526|12538|12526|12531.8|12519.8|10
1631632530000|2021-09-14 15:15:30|12539.3|12527.3|12538.3|12526.3|12539.3|12527.3|12538.3|12526.3|1
1631632540000|2021-09-14 15:15:40|12537.4|12525.4|12537.1|12525.1|12537.4|12525.4|12537.1|12525.1|4
1631632550000|2021-09-14 15:15:50|||||||||2
1631632560000|2021-09-14 15:16:00|12539.3|12527.3|12538.3|12526.3|12539.3|12527.3|12537.4|12525.4|3
1631632570000|2021-09-14 15:16:10|12539.3|12527.3|12539.3|12527.3|12539.3|12527.3|12539.3|12527.3|6
1631632580000|2021-09-14 15:16:20|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|10
1631632590000|2021-09-14 15:16:30|12538|12526|12540.5|12528.5|12540.5|12528.5|12538|12526|4
1631632600000|2021-09-14 15:16:40|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12535.8|12523.8|8
1631632610000|2021-09-14 15:16:50|12539.9|12527.9|12540.8|12528.8|12540.8|12528.8|12539.9|12527.9|4
1631632620000|2021-09-14 15:17:00|12539.9|12527.9|12549.9|12537.9|12549.9|12537.9|12539.9|12527.9|18
1631632630000|2021-09-14 15:17:10|12549.3|12537.3|12550.3|12538.3|12550.3|12538.3|12549.3|12537.3|32
1631632640000|2021-09-14 15:17:20|12551.5|12539.5|12549.3|12537.3|12551.5|12539.5|12549.3|12537.3|7
1631632650000|2021-09-14 15:17:30|12549.7|12537.7|12549.7|12537.7|12551.8|12539.8|12549.3|12537.3|12
1631632660000|2021-09-14 15:17:40|12549.3|12537.3|12549|12537|12550.9|12538.9|12549|12537|7
1631632670000|2021-09-14 15:17:50|12549.9|12537.9|12551.2|12539.2|12552.8|12540.8|12549.9|12537.9|3
1631632680000|2021-09-14 15:18:00|12552.4|12540.4|12554|12542|12554|12542|12551.5|12539.5|3
1631632690000|2021-09-14 15:18:10|12554.4|12542.4|12555.6|12543.6|12555.9|12543.9|12554.4|12542.4|1
1631632700000|2021-09-14 15:18:20|12554.4|12542.4|12554.4|12542.4|12554.4|12542.4|12553.1|12541.1|9
1631632710000|2021-09-14 15:18:30|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|2
1631632720000|2021-09-14 15:18:40|12553.1|12541.1|12549.4|12537.4|12554|12542|12549.4|12537.4|8
1631632730000|2021-09-14 15:18:50|12548.1|12536.1|12550.9|12538.9|12550.9|12538.9|12548.1|12536.1|6
1631632740000|2021-09-14 15:19:00|12550.6|12538.6|12553.8|12541.8|12555.6|12543.6|12550.6|12538.6|9
1631632750000|2021-09-14 15:19:10|12554.1|12542.1|12556.3|12544.3|12556.3|12544.3|12553.8|12541.8|3
1631632760000|2021-09-14 15:19:20|12555|12543|12562.5|12550.5|12562.5|12550.5|12554.4|12542.4|17
1631632770000|2021-09-14 15:19:30|12559.4|12547.4|12560.4|12548.4|12563.2|12551.2|12559.4|12547.4|9
1631632780000|2021-09-14 15:19:40|12555|12543|12558.2|12546.2|12560|12548|12554.1|12542.1|8
1631632790000|2021-09-14 15:19:50|12557.3|12545.3|12561.3|12549.3|12561.3|12549.3|12556.9|12544.9|14
1631632800000|2021-09-14 15:20:00|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12559.4|12547.4|22
1631632810000|2021-09-14 15:20:10|12562.6|12550.6|12564.8|12552.8|12564.8|12552.8|12562.3|12550.3|3
1631632820000|2021-09-14 15:20:20|12562.6|12550.6|12561.9|12549.9|12567.3|12555.3|12559.1|12547.1|20
1631632830000|2021-09-14 15:20:30|12561.6|12549.6|12563.8|12551.8|12565.4|12553.4|12561.6|12549.6|15
1631632840000|2021-09-14 15:20:40|12566.6|12554.6|12570.1|12558.1|12570.1|12558.1|12564.4|12552.4|17
1631632850000|2021-09-14 15:20:50|12574.2|12562.2|12577.6|12565.6|12578.3|12566.3|12574.2|12562.2|20
1631632860000|2021-09-14 15:21:00|12577.9|12565.9|12575.8|12563.8|12577.9|12565.9|12575.4|12563.4|4
1631632870000|2021-09-14 15:21:10|12575.4|12563.4|12575.8|12563.8|12575.8|12563.8|12574.5|12562.5|13
1631632880000|2021-09-14 15:21:20|12575.4|12563.4|12574.5|12562.5|12575.8|12563.8|12574.5|12562.5|6
1631632890000|2021-09-14 15:21:30|12575.4|12563.4|12580.8|12568.8|12580.8|12568.8|12574.5|12562.5|16
1631632900000|2021-09-14 15:21:40|12580.5|12568.5|12576.7|12564.7|12580.5|12568.5|12576.7|12564.7|31
1631632910000|2021-09-14 15:21:50|12577|12565|12580.5|12568.5|12580.5|12568.5|12577|12565|17
1631632920000|2021-09-14 15:22:00|12576.7|12564.7|12575.5|12563.5|12577.6|12565.6|12575.5|12563.5|10
1631632930000|2021-09-14 15:22:10|12573.3|12561.3|12572|12560|12574.2|12562.2|12572|12560|8
1631632940000|2021-09-14 15:22:20|12573|12561|12578|12566|12578|12566|12573|12561|8
1631632950000|2021-09-14 15:22:30|12579.2|12567.2|12584|12572|12584|12572|12579.2|12567.2|15
1631632960000|2021-09-14 15:22:40|12584.9|12572.9|12588.6|12576.6|12590.2|12578.2|12584.9|12572.9|20
1631632970000|2021-09-14 15:22:50|12584.9|12572.9|12586.1|12574.1|12586.1|12574.1|12584|12572|17
1631632980000|2021-09-14 15:23:00|12585.8|12573.8|12586.1|12574.1|12586.1|12574.1|12584|12572|10
1631632990000|2021-09-14 15:23:10|12586.5|12574.5|12584.9|12572.9|12586.5|12574.5|12584.9|12572.9|3
1631633000000|2021-09-14 15:23:20|12585.8|12573.8|12585.2|12573.2|12586.5|12574.5|12585.2|12573.2|1
1631633010000|2021-09-14 15:23:30|12588.6|12576.6|12584.9|12572.9|12588.6|12576.6|12584.9|12572.9|14
1631633020000|2021-09-14 15:23:40|12585.8|12573.8|12584.9|12572.9|12585.8|12573.8|12584.9|12572.9|23
1631633030000|2021-09-14 15:23:50|12584|12572|12579.9|12567.9|12584.5|12572.5|12579.9|12567.9|10
1631633040000|2021-09-14 15:24:00|12577.4|12565.4|12582.4|12570.4|12582.4|12570.4|12577.4|12565.4|9
1631633050000|2021-09-14 15:24:10|12579.9|12567.9|12582.6|12570.6|12582.6|12570.6|12579.9|12567.9|10
1631633060000|2021-09-14 15:24:20|12584|12572|12582.7|12570.7|12586.5|12574.5|12582.7|12570.7|2
1631633070000|2021-09-14 15:24:30|12582.4|12570.4|12581.5|12569.5|12583.6|12571.6|12581.5|12569.5|15
1631633080000|2021-09-14 15:24:40|12584|12572|12579.9|12567.9|12584|12572|12579.9|12567.9|3
1631633090000|2021-09-14 15:24:50|12579|12567|12577.1|12565.1|12579|12567|12576.5|12564.5|3
1631633100000|2021-09-14 15:25:00|12577.4|12565.4|12576.5|12564.5|12578.3|12566.3|12576.5|12564.5|3
1631633110000|2021-09-14 15:25:10|12577.4|12565.4|12581.5|12569.5|12581.5|12569.5|12577.4|12565.4|7
1631633120000|2021-09-14 15:25:20|12581.8|12569.8|12584|12572|12584.9|12572.9|12581.8|12569.8|3
1631633130000|2021-09-14 15:25:30|12582.7|12570.7|12584|12572|12584|12572|12582.7|12570.7|3
1631633140000|2021-09-14 15:25:40|12586.5|12574.5|12591.5|12579.5|12591.5|12579.5|12586.5|12574.5|8
1631633150000|2021-09-14 15:25:50|12589|12577|12591.5|12579.5|12591.5|12579.5|12588.6|12576.6|4
1631633160000|2021-09-14 15:26:00|12594|12582|12594|12582|12594|12582|12594|12582|9
1631633170000|2021-09-14 15:26:10|12596.5|12584.5|12599|12587|12599|12587|12594|12582|14
1631633180000|2021-09-14 15:26:20|12612.1|12600.1|12613.3|12601.3|12618|12606|12611.7|12599.7|53
1631633190000|2021-09-14 15:26:30|12615.5|12603.5|12612.1|12600.1|12617.1|12605.1|12611.7|12599.7|14
1631633200000|2021-09-14 15:26:40|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12609.2|12597.2|2
1631633210000|2021-09-14 15:26:50|12609.2|12597.2|12609.2|12597.2|12610.8|12598.8|12607.1|12595.1|19
1631633220000|2021-09-14 15:27:00|12607.4|12595.4|12612.4|12600.4|12612.4|12600.4|12604.9|12592.9|13
1631633230000|2021-09-14 15:27:10|12611.1|12599.1|12606.5|12594.5|12611.1|12599.1|12606.5|12594.5|6
1631633240000|2021-09-14 15:27:20|12604|12592|12604|12592|12604.9|12592.9|12604|12592|2
1631633250000|2021-09-14 15:27:30|12603.3|12591.3|12604|12592|12604|12592|12603.3|12591.3|0
1631633260000|2021-09-14 15:27:40|12606.5|12594.5|12607.4|12595.4|12607.4|12595.4|12606.5|12594.5|8
1631633270000|2021-09-14 15:27:50|12611.5|12599.5|12615.2|12603.2|12616.5|12604.5|12611.5|12599.5|22
1631633280000|2021-09-14 15:28:00|12616.2|12604.2|12626.5|12614.5|12626.5|12614.5|12614.9|12602.9|39
1631633290000|2021-09-14 15:28:10|12629|12617|12634.9|12622.9|12634.9|12622.9|12629|12617|26
1631633300000|2021-09-14 15:28:20|12638.3|12626.3|12645.8|12633.8|12645.8|12633.8|12638.3|12626.3|38
1631633310000|2021-09-14 15:28:30|12650.8|12638.8|12645.5|12633.5|12652.4|12640.4|12639.6|12627.6|26
1631633320000|2021-09-14 15:28:40|12644.6|12632.6|12635.8|12623.8|12644.6|12632.6|12635.8|12623.8|10
1631633330000|2021-09-14 15:28:50|12634.6|12622.6|12630.8|12618.8|12635.5|12623.5|12630.8|12618.8|5
1631633340000|2021-09-14 15:29:00|12629.9|12617.9|12639.5|12627.5|12639.5|12627.5|12629.6|12617.6|13
1631633350000|2021-09-14 15:29:10|12638.3|12626.3|12633.6|12621.6|12638.3|12626.3|12631.4|12619.4|6
1631633360000|2021-09-14 15:29:20|12634.8|12622.8|12639.6|12627.6|12640.5|12628.5|12634.8|12622.8|11
1631633380000|2021-09-14 15:29:40|12638|12626|12634.3|12622.3|12639.3|12627.3|12631.8|12619.8|10
1631633390000|2021-09-14 15:29:50|12633|12621|12640.8|12628.8|12640.8|12628.8|12633|12621|6
1631633400000|2021-09-14 15:30:00|12636.8|12624.8|12637.7|12625.7|12640.5|12628.5|12636.8|12624.8|17
1631633410000|2021-09-14 15:30:10|12638|12626|12637.7|12625.7|12643|12631|12637.7|12625.7|19
1631633420000|2021-09-14 15:30:20|12638.3|12626.3|12638.3|12626.3|12640.2|12628.2|12635.5|12623.5|15
1631633430000|2021-09-14 15:30:30|12637.4|12625.4|12633.3|12621.3|12637.4|12625.4|12633.3|12621.3|8
1631633440000|2021-09-14 15:30:40|12632.4|12620.4|12630.8|12618.8|12632.4|12620.4|12629.9|12617.9|7
1631633450000|2021-09-14 15:30:50|12627.8|12615.8|12634|12622|12634|12622|12627.8|12615.8|9
1631633460000|2021-09-14 15:31:00|12636.5|12624.5|12639.9|12627.9|12639.9|12627.9|12636.5|12624.5|25
1631633470000|2021-09-14 15:31:10|||||||||2
1631633480000|2021-09-14 15:31:20|12637.4|12625.4|12633.3|12621.3|12637.4|12625.4|12633.3|12621.3|7
1631633490000|2021-09-14 15:31:30|12637.8|12625.8|12642.8|12630.8|12642.8|12630.8|12637.8|12625.8|6
1631633500000|2021-09-14 15:31:40|12641.5|12629.5|12642.1|12630.1|12643.3|12631.3|12641.5|12629.5|23
1631633510000|2021-09-14 15:31:50|12645.5|12633.5|12649.6|12637.6|12650.8|12638.8|12645.5|12633.5|8
1631633520000|2021-09-14 15:32:00|12650.5|12638.5|12652.1|12640.1|12652.1|12640.1|12649.3|12637.3|6
1631633530000|2021-09-14 15:32:10|12651.8|12639.8|12650.9|12638.9|12652.1|12640.1|12650.8|12638.8|3
1631633540000|2021-09-14 15:32:20|12649.6|12637.6|12647.8|12635.8|12652.1|12640.1|12647.4|12635.4|21
1631633550000|2021-09-14 15:32:30|12649|12637|12645.3|12633.3|12649|12637|12645.3|12633.3|3
1631633560000|2021-09-14 15:32:40|12644.9|12632.9|12646.5|12634.5|12647.4|12635.4|12644.9|12632.9|12
1631633570000|2021-09-14 15:32:50|12646.2|12634.2|12637.8|12625.8|12647.4|12635.4|12637.8|12625.8|8
1631633580000|2021-09-14 15:33:00|12635.3|12623.3|12636.2|12624.2|12636.5|12624.5|12632.8|12620.8|11
1631633590000|2021-09-14 15:33:10|12637.8|12625.8|12639.9|12627.9|12639.9|12627.9|12636.9|12624.9|8
1631633600000|2021-09-14 15:33:20|12640.3|12628.3|12642.4|12630.4|12642.4|12630.4|12639.9|12627.9|13
1631633610000|2021-09-14 15:33:30|12644.9|12632.9|12637.8|12625.8|12644.9|12632.9|12637.4|12625.4|6
1631633620000|2021-09-14 15:33:40|12637.4|12625.4|12634.9|12622.9|12637.4|12625.4|12634|12622|4
1631633630000|2021-09-14 15:33:50|12637.8|12625.8|12640.3|12628.3|12640.3|12628.3|12637.8|12625.8|4
1631633640000|2021-09-14 15:34:00|12641.2|12629.2|12639.9|12627.9|12643.4|12631.4|12639.9|12627.9|4
1631633650000|2021-09-14 15:34:10|12637.8|12625.8|12639.9|12627.9|12639.9|12627.9|12637.4|12625.4|6
1631633660000|2021-09-14 15:34:20|12637.8|12625.8|12632.1|12620.1|12637.8|12625.8|12632.1|12620.1|3
1631633670000|2021-09-14 15:34:30|12632.4|12620.4|12633.4|12621.4|12634.9|12622.9|12632.4|12620.4|7
1631633680000|2021-09-14 15:34:40|12633.7|12621.7|12630.3|12618.3|12633.7|12621.7|12630.3|12618.3|5
1631633690000|2021-09-14 15:34:50|12629.9|12617.9|12625.3|12613.3|12633.4|12621.4|12625.3|12613.3|21
1631633700000|2021-09-14 15:35:00|12625|12613|12630|12618|12630|12618|12625|12613|4
1631633710000|2021-09-14 15:35:10|12632.1|12620.1|12626.2|12614.2|12632.1|12620.1|12625.9|12613.9|25
1631633720000|2021-09-14 15:35:20|12625.3|12613.3|12622.8|12610.8|12625.3|12613.3|12622.5|12610.5|5
1631633730000|2021-09-14 15:35:30|12626.2|12614.2|12626.2|12614.2|12626.2|12614.2|12625.9|12613.9|2
1631633740000|2021-09-14 15:35:40|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|11
1631633750000|2021-09-14 15:35:50|12624.4|12612.4|12628.7|12616.7|12629|12617|12623.7|12611.7|10
1631633760000|2021-09-14 15:36:00|12627.8|12615.8|12621|12609|12631.5|12619.5|12621|12609|15
1631633770000|2021-09-14 15:36:10|12623.1|12611.1|12624.4|12612.4|12624.4|12612.4|12623.1|12611.1|3
1631633780000|2021-09-14 15:36:20|12623.5|12611.5|12618.5|12606.5|12624.4|12612.4|12618.1|12606.1|6
1631633790000|2021-09-14 15:36:30|12620.3|12608.3|12630.3|12618.3|12631.5|12619.5|12620.3|12608.3|52
1631633800000|2021-09-14 15:36:40|12629.4|12617.4|12628.5|12616.5|12629.4|12617.4|12625.6|12613.6|11
1631633810000|2021-09-14 15:36:50|12628.1|12616.1|12625.6|12613.6|12629.4|12617.4|12625.6|12613.6|5
1631633820000|2021-09-14 15:37:00|12626.5|12614.5|12627.2|12615.2|12628.1|12616.1|12626.5|12614.5|1
1631633830000|2021-09-14 15:37:10|12626|12614|12628.8|12616.8|12632.5|12620.5|12626|12614|28
1631633840000|2021-09-14 15:37:20|12627|12615|12621|12609|12627.5|12615.5|12621|12609|9
1631633850000|2021-09-14 15:37:30|12618.8|12606.8|12618.8|12606.8|12621|12609|12618.8|12606.8|1
1631633860000|2021-09-14 15:37:40|12620|12608|12622.2|12610.2|12622.2|12610.2|12620|12608|2
1631633870000|2021-09-14 15:37:50|12622.5|12610.5|12621.6|12609.6|12623.5|12611.5|12621.3|12609.3|3
1631633880000|2021-09-14 15:38:00|12622.9|12610.9|12626.3|12614.3|12627.2|12615.2|12622.9|12610.9|8
1631633890000|2021-09-14 15:38:10|12625.4|12613.4|12625.1|12613.1|12626.6|12614.6|12624.1|12612.1|2
1631633900000|2021-09-14 15:38:20|12624.7|12612.7|12620.4|12608.4|12624.7|12612.7|12620.4|12608.4|21
1631633910000|2021-09-14 15:38:30|12618.8|12606.8|12623.5|12611.5|12623.5|12611.5|12618.2|12606.2|19
1631633920000|2021-09-14 15:38:40|12621.6|12609.6|12617.2|12605.2|12623.5|12611.5|12617.2|12605.2|6
1631633930000|2021-09-14 15:38:50|12617.6|12605.6|12616|12604|12618.5|12606.5|12614.7|12602.7|10
1631633940000|2021-09-14 15:39:00|12613.8|12601.8|12612.6|12600.6|12616|12604|12612.2|12600.2|3
1631633950000|2021-09-14 15:39:10|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|12612.2|12600.2|5
1631633960000|2021-09-14 15:39:20|12615.1|12603.1|12612.2|12600.2|12615.1|12603.1|12612.2|12600.2|4
1631633970000|2021-09-14 15:39:30|12612.6|12600.6|12612.2|12600.2|12612.6|12600.6|12612.2|12600.2|5
1631633980000|2021-09-14 15:39:40|12612.6|12600.6|12615.1|12603.1|12615.1|12603.1|12612.6|12600.6|4
1631633990000|2021-09-14 15:39:50|12614.7|12602.7|12613.8|12601.8|12614.7|12602.7|12613.8|12601.8|4
1631634000000|2021-09-14 15:40:00|12614.7|12602.7|12618.5|12606.5|12620.4|12608.4|12613.8|12601.8|7
1631634010000|2021-09-14 15:40:10|||||||||3
1631634020000|2021-09-14 15:40:20|12619.4|12607.4|12619.4|12607.4|12619.4|12607.4|12619.4|12607.4|6
1631634030000|2021-09-14 15:40:30|12621|12609|12623.8|12611.8|12623.8|12611.8|12619.7|12607.7|14
1631634040000|2021-09-14 15:40:40|12621.3|12609.3|12627.9|12615.9|12629.1|12617.1|12621|12609|21
1631634050000|2021-09-14 15:40:50|12628.8|12616.8|12625.1|12613.1|12628.8|12616.8|12625.1|12613.1|4
1631634060000|2021-09-14 15:41:00|12626.3|12614.3|12631.7|12619.7|12632.6|12620.6|12625.4|12613.4|16
1631634070000|2021-09-14 15:41:10|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|2
1631634080000|2021-09-14 15:41:20|12631.3|12619.3|12632.6|12620.6|12635.1|12623.1|12631.3|12619.3|11
1631634090000|2021-09-14 15:41:30|12631.3|12619.3|12631.7|12619.7|12631.7|12619.7|12631.3|12619.3|2
1631634100000|2021-09-14 15:41:40|12632.6|12620.6|12635.4|12623.4|12635.4|12623.4|12631.7|12619.7|9
1631634110000|2021-09-14 15:41:50|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|11
1631634120000|2021-09-14 15:42:00|12635.4|12623.4|12637.6|12625.6|12637.6|12625.6|12635.4|12623.4|8
1631634130000|2021-09-14 15:42:10|12637.9|12625.9|12638.8|12626.8|12640.1|12628.1|12637.9|12625.9|3
1631634140000|2021-09-14 15:42:20|12639.2|12627.2|12640.1|12628.1|12641|12629|12639.2|12627.2|6
1631634150000|2021-09-14 15:42:30|12641|12629|12644.2|12632.2|12644.2|12632.2|12641|12629|7
1631634160000|2021-09-14 15:42:40|12645.1|12633.1|12647.2|12635.2|12647.6|12635.6|12644.2|12632.2|42
1631634170000|2021-09-14 15:42:50|12645.7|12633.7|12643.2|12631.2|12645.7|12633.7|12640.7|12628.7|10
1631634180000|2021-09-14 15:43:00|12644.1|12632.1|12645.7|12633.7|12645.7|12633.7|12642.8|12630.8|4
1631634190000|2021-09-14 15:43:10|12644.7|12632.7|12641.9|12629.9|12644.7|12632.7|12641.9|12629.9|6
1631634200000|2021-09-14 15:43:20|12641.6|12629.6|12641.9|12629.9|12642.3|12630.3|12641.6|12629.6|3
1631634210000|2021-09-14 15:43:30|12643.8|12631.8|12642.2|12630.2|12643.8|12631.8|12642.2|12630.2|48
1631634220000|2021-09-14 15:43:40|12641.8|12629.8|12638.4|12626.4|12641.8|12629.8|12638.1|12626.1|6
1631634230000|2021-09-14 15:43:50|12638.1|12626.1|12637.2|12625.2|12638.1|12626.1|12637.2|12625.2|6
1631634240000|2021-09-14 15:44:00|12636.3|12624.3|12638.8|12626.8|12638.8|12626.8|12635.9|12623.9|6
1631634250000|2021-09-14 15:44:10|12638.4|12626.4|12643.4|12631.4|12643.4|12631.4|12638.4|12626.4|6
1631634260000|2021-09-14 15:44:20|12642.2|12630.2|12643.8|12631.8|12644.7|12632.7|12642.2|12630.2|10
1631634270000|2021-09-14 15:44:30|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|12640.3|12628.3|2
1631634280000|2021-09-14 15:44:40|12639.4|12627.4|12640.3|12628.3|12640.3|12628.3|12638.8|12626.8|1
1631634290000|2021-09-14 15:44:50|12637.8|12625.8|12638.8|12626.8|12639.7|12627.7|12636.6|12624.6|2
1631634300000|2021-09-14 15:45:00|12639.7|12627.7|12639.7|12627.7|12640.6|12628.6|12637.2|12625.2|14
1631634310000|2021-09-14 15:45:10|12638.8|12626.8|12638.8|12626.8|12638.8|12626.8|12637.8|12625.8|3
1631634330000|2021-09-14 15:45:30|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|12636.6|12624.6|9
1631634340000|2021-09-14 15:45:40|12637.9|12625.9|12630|12618|12637.9|12625.9|12630|12618|13
1631634350000|2021-09-14 15:45:50|12629.7|12617.7|12628.4|12616.4|12629.7|12617.7|12628.4|12616.4|6
1631634360000|2021-09-14 15:46:00|12624.9|12612.9|12612.2|12600.2|12626.5|12614.5|12610.9|12598.9|41
1631634370000|2021-09-14 15:46:10|12613.1|12601.1|12613.4|12601.4|12613.4|12601.4|12612.2|12600.2|17
1631634380000|2021-09-14 15:46:20|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|4
1631634390000|2021-09-14 15:46:30|12609.1|12597.1|12611.5|12599.5|12613.4|12601.4|12609.1|12597.1|18
1631634400000|2021-09-14 15:46:40|12610.6|12598.6|12604.7|12592.7|12610.6|12598.6|12604.4|12592.4|6
1631634410000|2021-09-14 15:46:50|12603.4|12591.4|12603.1|12591.1|12603.4|12591.4|12603.1|12591.1|2
1631634420000|2021-09-14 15:47:00|12604|12592|12599.7|12587.7|12605.3|12593.3|12599|12587|7
1631634430000|2021-09-14 15:47:10|12601.9|12589.9|12601.9|12589.9|12601.9|12589.9|12601.9|12589.9|2
1631634440000|2021-09-14 15:47:20|12599.7|12587.7|12600.6|12588.6|12601.5|12589.5|12599.7|12587.7|10
1631634450000|2021-09-14 15:47:30|12601.5|12589.5|12594.7|12582.7|12601.5|12589.5|12594.4|12582.4|23
1631634460000|2021-09-14 15:47:40|12593.8|12581.8|12589.7|12577.7|12593.8|12581.8|12588.4|12576.4|8
1631634470000|2021-09-14 15:47:50|12592.2|12580.2|12586.6|12574.6|12593.1|12581.1|12586.6|12574.6|21
1631634480000|2021-09-14 15:48:00|12585|12573|12585|12573|12586|12574|12585|12573|18
1631634490000|2021-09-14 15:48:10|12584.1|12572.1|12580.4|12568.4|12584.1|12572.1|12579.1|12567.1|11
1631634500000|2021-09-14 15:48:20|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|11
1631634510000|2021-09-14 15:48:30|12584.4|12572.4|12584.7|12572.7|12584.7|12572.7|12579.1|12567.1|19
1631634520000|2021-09-14 15:48:40|||||||||2
1631634530000|2021-09-14 15:48:50|12583.8|12571.8|12581.3|12569.3|12583.8|12571.8|12580.4|12568.4|7
1631634540000|2021-09-14 15:49:00|12584.4|12572.4|12581.3|12569.3|12584.7|12572.7|12581|12569|7
1631634550000|2021-09-14 15:49:10|12581|12569|12581.6|12569.6|12583.5|12571.5|12580.4|12568.4|6
1631634560000|2021-09-14 15:49:20|12580.7|12568.7|12580.4|12568.4|12581.3|12569.3|12579.1|12567.1|8
1631634570000|2021-09-14 15:49:30|12580|12568|12584.1|12572.1|12586.3|12574.3|12580|12568|2
1631634580000|2021-09-14 15:49:40|12585|12573|12585.4|12573.4|12586.3|12574.3|12585|12573|3
1631634590000|2021-09-14 15:49:50|12587.9|12575.9|12586.6|12574.6|12587.9|12575.9|12586.6|12574.6|8
1631634600000|2021-09-14 15:50:00|12591.6|12579.6|12589.1|12577.1|12592.5|12580.5|12588.8|12576.8|9
1631634610000|2021-09-14 15:50:10|12591|12579|12591.3|12579.3|12591.3|12579.3|12591|12579|2
1631634620000|2021-09-14 15:50:20|12591.6|12579.6|12598.5|12586.5|12598.5|12586.5|12591.6|12579.6|12
1631634630000|2021-09-14 15:50:30|12597.5|12585.5|12590|12578|12598.5|12586.5|12590|12578|9
1631634640000|2021-09-14 15:50:40|12589.7|12577.7|12591|12579|12591|12579|12589.7|12577.7|3
1631634650000|2021-09-14 15:50:50|12590.3|12578.3|12587.2|12575.2|12590.3|12578.3|12586.9|12574.9|5
1631634660000|2021-09-14 15:51:00|12586.3|12574.3|12585.6|12573.6|12586.3|12574.3|12585.6|12573.6|0
1631634670000|2021-09-14 15:51:10|12585|12573|12585.6|12573.6|12585.6|12573.6|12585|12573|6
1631634680000|2021-09-14 15:51:20|12588.5|12576.5|12588.1|12576.1|12588.5|12576.5|12588.1|12576.1|7
1631634690000|2021-09-14 15:51:30|12587.2|12575.2|12597.2|12585.2|12597.2|12585.2|12587.2|12575.2|8
1631634700000|2021-09-14 15:51:40|12597.6|12585.6|12598.5|12586.5|12598.5|12586.5|12597.6|12585.6|3
1631634710000|2021-09-14 15:51:50|12600.6|12588.6|12599.7|12587.7|12600.6|12588.6|12599.7|12587.7|7
1631634720000|2021-09-14 15:52:00|12600.6|12588.6|12595.6|12583.6|12600.6|12588.6|12594.1|12582.1|8
1631634730000|2021-09-14 15:52:10|12597.2|12585.2|12597.2|12585.2|12597.2|12585.2|12597.2|12585.2|2
1631634740000|2021-09-14 15:52:20|12596|12584|12598.1|12586.1|12598.1|12586.1|12594.7|12582.7|8
1631634750000|2021-09-14 15:52:30|||||||||1
1631634760000|2021-09-14 15:52:40|12600.9|12588.9|12602.2|12590.2|12602.2|12590.2|12600.9|12588.9|6
1631634770000|2021-09-14 15:52:50|||||||||4
1631634780000|2021-09-14 15:53:00|12601.3|12589.3|12599.1|12587.1|12601.3|12589.3|12598.8|12586.8|6
1631634790000|2021-09-14 15:53:10|12594.8|12582.8|12593.8|12581.8|12594.8|12582.8|12593.8|12581.8|11
1631634800000|2021-09-14 15:53:20|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|12591.3|12579.3|7
1631634810000|2021-09-14 15:53:30|12590.4|12578.4|12586.3|12574.3|12590.4|12578.4|12586.3|12574.3|4
1631634820000|2021-09-14 15:53:40|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|3
1631634830000|2021-09-14 15:53:50|||||||||1
1631634840000|2021-09-14 15:54:00|12587.6|12575.6|12583.8|12571.8|12587.6|12575.6|12582.9|12570.9|7
1631634850000|2021-09-14 15:54:10|12586.3|12574.3|12590.1|12578.1|12592.2|12580.2|12585.4|12573.4|17
1631634860000|2021-09-14 15:54:20|12589.2|12577.2|12593.8|12581.8|12593.8|12581.8|12589.2|12577.2|7
1631634870000|2021-09-14 15:54:30|12592.9|12580.9|12594.2|12582.2|12594.2|12582.2|12592.9|12580.9|10
1631634880000|2021-09-14 15:54:40|12592.9|12580.9|12586.7|12574.7|12594.2|12582.2|12586.7|12574.7|5
1631634890000|2021-09-14 15:54:50|12585.7|12573.7|12578.2|12566.2|12585.7|12573.7|12578.2|12566.2|5
1631634900000|2021-09-14 15:55:00|12578.6|12566.6|12584.5|12572.5|12584.5|12572.5|12578.6|12566.6|4
1631634910000|2021-09-14 15:55:10|12587.9|12575.9|12585.4|12573.4|12587.9|12575.9|12583.6|12571.6|7
1631634920000|2021-09-14 15:55:20|12584.5|12572.5|12580.4|12568.4|12584.5|12572.5|12580.4|12568.4|4
1631634930000|2021-09-14 15:55:30|12579.5|12567.5|12580.4|12568.4|12580.4|12568.4|12579.2|12567.2|6
1631634940000|2021-09-14 15:55:40|12579.5|12567.5|12580.4|12568.4|12580.4|12568.4|12579.5|12567.5|0
1631634950000|2021-09-14 15:55:50|||||||||1
1631634960000|2021-09-14 15:56:00|12581.3|12569.3|12579.5|12567.5|12582.9|12570.9|12579.5|12567.5|7
1631634970000|2021-09-14 15:56:10|12579.2|12567.2|12580.4|12568.4|12580.4|12568.4|12579.2|12567.2|0
1631634980000|2021-09-14 15:56:20|12582.9|12570.9|12585.4|12573.4|12585.4|12573.4|12582.9|12570.9|20
1631634990000|2021-09-14 15:56:30|12587|12575|12589.5|12577.5|12589.5|12577.5|12587|12575|2
1631635000000|2021-09-14 15:56:40|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|1
1631635010000|2021-09-14 15:56:50|12587|12575|12589.5|12577.5|12589.5|12577.5|12587|12575|3
1631635020000|2021-09-14 15:57:00|12590.4|12578.4|12595.4|12583.4|12595.4|12583.4|12590.4|12578.4|10
1631635030000|2021-09-14 15:57:10|12598.3|12586.3|12606.3|12594.3|12606.3|12594.3|12596.1|12584.1|24
1631635040000|2021-09-14 15:57:20|12606.7|12594.7|12604.2|12592.2|12606.7|12594.7|12604.2|12592.2|5
1631635050000|2021-09-14 15:57:30|12606.3|12594.3|12605.1|12593.1|12606.3|12594.3|12605.1|12593.1|5
1631635060000|2021-09-14 15:57:40|12604.8|12592.8|12606|12594|12606|12594|12603.8|12591.8|2
1631635070000|2021-09-14 15:57:50|12605.1|12593.1|12601.3|12589.3|12605.1|12593.1|12601.3|12589.3|8
1631635080000|2021-09-14 15:58:00|12604.1|12592.1|12603.5|12591.5|12604.1|12592.1|12601.6|12589.6|49
1631635100000|2021-09-14 15:58:20|12606.9|12594.9|12608.2|12596.2|12608.2|12596.2|12606.9|12594.9|5
1631635110000|2021-09-14 15:58:30|||||||||1
1631635120000|2021-09-14 15:58:40|12604.8|12592.8|12602.3|12590.3|12605.7|12593.7|12601|12589|19
1631635130000|2021-09-14 15:58:50|12603.3|12591.3|12612.9|12600.9|12612.9|12600.9|12603.3|12591.3|14
1631635140000|2021-09-14 15:59:00|12610.4|12598.4|12611.4|12599.4|12611.4|12599.4|12610.4|12598.4|1
1631635150000|2021-09-14 15:59:10|12612.3|12600.3|12610.4|12598.4|12612.3|12600.3|12610.4|12598.4|6
1631635160000|2021-09-14 15:59:20|12611.4|12599.4|12612.9|12600.9|12614.2|12602.2|12611.4|12599.4|4
1631635170000|2021-09-14 15:59:30|||||||||2
1631635180000|2021-09-14 15:59:40|12610.1|12598.1|12612.6|12600.6|12613.9|12601.9|12610.1|12598.1|9
1631635190000|2021-09-14 15:59:50|12613.9|12601.9|12613.9|12601.9|12613.9|12601.9|12613.9|12601.9|1
1631635200000|2021-09-14 16:00:00|12612|12600|12611|12599|12612|12600|12610.4|12598.4|29
1631635210000|2021-09-14 16:00:10|12609.4|12597.4|12609.8|12597.8|12609.8|12597.8|12609.4|12597.4|0
1631635220000|2021-09-14 16:00:20|12608.5|12596.5|12608.5|12596.5|12608.5|12596.5|12608.5|12596.5|0
1631635230000|2021-09-14 16:00:30|12606|12594|12609.8|12597.8|12610.4|12598.4|12606|12594|8
1631635240000|2021-09-14 16:00:40|||||||||3
1631635250000|2021-09-14 16:00:50|12608.5|12596.5|12606|12594|12608.5|12596.5|12606|12594|1
1631635260000|2021-09-14 16:01:00|12604.8|12592.8|12603.5|12591.5|12604.8|12592.8|12603.5|12591.5|5
1631635270000|2021-09-14 16:01:10|12607.3|12595.3|12608.2|12596.2|12608.2|12596.2|12607.3|12595.3|3
1631635280000|2021-09-14 16:01:20|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|12607.3|12595.3|1
1631635290000|2021-09-14 16:01:30|12606.4|12594.4|12609.8|12597.8|12609.8|12597.8|12606|12594|3
1631635310000|2021-09-14 16:01:50|12612|12600|12612|12600|12612|12600|12612|12600|8
1631635320000|2021-09-14 16:02:00|12611|12599|12607|12595|12611|12599|12607|12595|14
1631635330000|2021-09-14 16:02:10|12609.1|12597.1|12607.3|12595.3|12609.5|12597.5|12607.3|12595.3|10
1631635340000|2021-09-14 16:02:20|12606|12594|12605.7|12593.7|12606|12594|12604.8|12592.8|1
1631635350000|2021-09-14 16:02:30|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|0
1631635360000|2021-09-14 16:02:40|12605.1|12593.1|12609.1|12597.1|12609.5|12597.5|12605.1|12593.1|3
1631635370000|2021-09-14 16:02:50|12609.5|12597.5|12610.4|12598.4|12610.4|12598.4|12609.1|12597.1|1
1631635380000|2021-09-14 16:03:00|12613.5|12601.5|12613.5|12601.5|12613.5|12601.5|12612.3|12600.3|6
1631635390000|2021-09-14 16:03:10|||||||||6
1631635400000|2021-09-14 16:03:20|||||||||4
1631635410000|2021-09-14 16:03:30|12610.7|12598.7|12602|12590|12610.7|12598.7|12602|12590|5
1631635420000|2021-09-14 16:03:40|12602.9|12590.9|12598.2|12586.2|12602.9|12590.9|12597|12585|10
1631635430000|2021-09-14 16:03:50|12596.1|12584.1|12597.9|12585.9|12598.2|12586.2|12596.1|12584.1|8
1631635440000|2021-09-14 16:04:00|12598.2|12586.2|12597.9|12585.9|12598.2|12586.2|12592.3|12580.3|16
1631635450000|2021-09-14 16:04:10|12595.4|12583.4|12596.6|12584.6|12596.6|12584.6|12595.4|12583.4|3
1631635460000|2021-09-14 16:04:20|12595.7|12583.7|12598.2|12586.2|12598.6|12586.6|12595.7|12583.7|20
1631635470000|2021-09-14 16:04:30|12597.3|12585.3|12594.8|12582.8|12597.3|12585.3|12594.8|12582.8|6
1631635480000|2021-09-14 16:04:40|12594.5|12582.5|12599.5|12587.5|12599.5|12587.5|12594.5|12582.5|6
1631635490000|2021-09-14 16:04:50|12600.7|12588.7|12599.8|12587.8|12602.6|12590.6|12599.5|12587.5|7
1631635500000|2021-09-14 16:05:00|12599.5|12587.5|12596.1|12584.1|12600.4|12588.4|12594.8|12582.8|8
1631635510000|2021-09-14 16:05:10|12595.7|12583.7|12596.6|12584.6|12597|12585|12594.8|12582.8|5
1631635520000|2021-09-14 16:05:20|12597.6|12585.6|12599.1|12587.1|12599.1|12587.1|12596.6|12584.6|1
1631635530000|2021-09-14 16:05:30|12599.5|12587.5|12601.6|12589.6|12602.9|12590.9|12599.5|12587.5|5
1631635540000|2021-09-14 16:05:40|12603.2|12591.2|12604.1|12592.1|12604.1|12592.1|12603.2|12591.2|22
1631635550000|2021-09-14 16:05:50|12603.2|12591.2|12604.7|12592.7|12604.7|12592.7|12602.9|12590.9|3
1631635560000|2021-09-14 16:06:00|12603.8|12591.8|12602.6|12590.6|12603.8|12591.8|12600.1|12588.1|31
1631635570000|2021-09-14 16:06:10|12602.9|12590.9|12605.4|12593.4|12605.4|12593.4|12602.9|12590.9|5
1631635580000|2021-09-14 16:06:20|12602.6|12590.6|12602.6|12590.6|12603.5|12591.5|12602.6|12590.6|4
1631635590000|2021-09-14 16:06:30|12600.1|12588.1|12599.7|12587.7|12600.1|12588.1|12599.7|12587.7|5
1631635600000|2021-09-14 16:06:40|12600.1|12588.1|12603.8|12591.8|12603.8|12591.8|12600.1|12588.1|7
1631635610000|2021-09-14 16:06:50|12604.7|12592.7|12607.9|12595.9|12607.9|12595.9|12604.7|12592.7|3
1631635620000|2021-09-14 16:07:00|12604.2|12592.2|12602.9|12590.9|12604.2|12592.2|12602.9|12590.9|5
1631635630000|2021-09-14 16:07:10|12607|12595|12604.8|12592.8|12607|12595|12604.8|12592.8|6
1631635640000|2021-09-14 16:07:20|12605.7|12593.7|12604.8|12592.8|12605.7|12593.7|12604.8|12592.8|3
1631635650000|2021-09-14 16:07:30|12603.2|12591.2|12604.2|12592.2|12604.2|12592.2|12603.2|12591.2|1
1631635660000|2021-09-14 16:07:40|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|12603.2|12591.2|2
1631635670000|2021-09-14 16:07:50|12601.1|12589.1|12594.2|12582.2|12601.7|12589.7|12592.3|12580.3|10
1631635680000|2021-09-14 16:08:00|12592.3|12580.3|12596.1|12584.1|12596.1|12584.1|12592.3|12580.3|2
1631635690000|2021-09-14 16:08:10|12595.2|12583.2|12593.9|12581.9|12596.7|12584.7|12593.9|12581.9|48
1631635700000|2021-09-14 16:08:20|12593.6|12581.6|12593.6|12581.6|12593.6|12581.6|12593.6|12581.6|2
1631635710000|2021-09-14 16:08:30|12594.8|12582.8|12594.2|12582.2|12595.2|12583.2|12593.9|12581.9|0
1631635720000|2021-09-14 16:08:40|12595.2|12583.2|12594.2|12582.2|12596.7|12584.7|12594.2|12582.2|33
1631635730000|2021-09-14 16:08:50|12595.2|12583.2|12590.8|12578.8|12595.5|12583.5|12590.8|12578.8|6
1631635740000|2021-09-14 16:09:00|12591.2|12579.2|12591.2|12579.2|12591.8|12579.8|12589.9|12577.9|1
1631635750000|2021-09-14 16:09:10|12590.8|12578.8|12589.9|12577.9|12591.2|12579.2|12589.9|12577.9|4
1631635760000|2021-09-14 16:09:20|12589.6|12577.6|12589.6|12577.6|12592.1|12580.1|12589.6|12577.6|6
1631635770000|2021-09-14 16:09:30|||||||||2
1631635780000|2021-09-14 16:09:40|||||||||1
1631635790000|2021-09-14 16:09:50|12584|12572|12584|12572|12584|12572|12584|12572|5
1631635800000|2021-09-14 16:10:00|12583.7|12571.7|12582.4|12570.4|12583.7|12571.7|12579.9|12567.9|13
1631635810000|2021-09-14 16:10:10|12584.9|12572.9|12585.8|12573.8|12586.2|12574.2|12584.9|12572.9|4
1631635820000|2021-09-14 16:10:20|12584.3|12572.3|12581.8|12569.8|12584.6|12572.6|12581.8|12569.8|4
1631635830000|2021-09-14 16:10:30|12579.9|12567.9|12582.4|12570.4|12582.4|12570.4|12579.9|12567.9|4
1631635840000|2021-09-14 16:10:40|12583.3|12571.3|12584.6|12572.6|12584.6|12572.6|12583.3|12571.3|7
1631635850000|2021-09-14 16:10:50|12588|12576|12586.8|12574.8|12588|12576|12586.8|12574.8|4
1631635860000|2021-09-14 16:11:00|12587.1|12575.1|12588.7|12576.7|12588.7|12576.7|12585.8|12573.8|8
1631635870000|2021-09-14 16:11:10|||||||||10
1631635880000|2021-09-14 16:11:20|12589.6|12577.6|12589.9|12577.9|12590.3|12578.3|12588.7|12576.7|6
1631635890000|2021-09-14 16:11:30|||||||||5
1631635900000|2021-09-14 16:11:40|||||||||1
1631635910000|2021-09-14 16:11:50|||||||||4
1631635920000|2021-09-14 16:12:00|12587.4|12575.4|12593|12581|12597.1|12585.1|12587.4|12575.4|9
1631635930000|2021-09-14 16:12:10|12591.2|12579.2|12591.2|12579.2|12592.1|12580.1|12591.2|12579.2|2
1631635940000|2021-09-14 16:12:20|12593|12581|12588.7|12576.7|12593|12581|12588.7|12576.7|3
1631635950000|2021-09-14 16:12:30|12589.6|12577.6|12593|12581|12593|12581|12589.6|12577.6|1
1631635960000|2021-09-14 16:12:40|||||||||3
1631635970000|2021-09-14 16:12:50|||||||||2
1631635980000|2021-09-14 16:13:00|12590.5|12578.5|12590.2|12578.2|12590.5|12578.5|12590.2|12578.2|56
1631635990000|2021-09-14 16:13:10|||||||||4
1631636000000|2021-09-14 16:13:20|12590.5|12578.5|12590.5|12578.5|12590.5|12578.5|12590.5|12578.5|1
1631636010000|2021-09-14 16:13:30|||||||||5
1631636020000|2021-09-14 16:13:40|12587.4|12575.4|12585.9|12573.9|12588|12576|12585.9|12573.9|2
1631636030000|2021-09-14 16:13:50|12586.2|12574.2|12588.7|12576.7|12589.9|12577.9|12586.2|12574.2|5
1631636040000|2021-09-14 16:14:00|12590.5|12578.5|12593.4|12581.4|12593.4|12581.4|12588.4|12576.4|15
1631636050000|2021-09-14 16:14:10|12591.2|12579.2|12593.4|12581.4|12597.1|12585.1|12591.2|12579.2|8
1631636060000|2021-09-14 16:14:20|12594.6|12582.6|12595.5|12583.5|12596.8|12584.8|12594.6|12582.6|5
1631636070000|2021-09-14 16:14:30|12596.5|12584.5|12591.2|12579.2|12596.8|12584.8|12590.9|12578.9|3
1631636080000|2021-09-14 16:14:40|||||||||1
1631636090000|2021-09-14 16:14:50|||||||||1
1631636100000|2021-09-14 16:15:00|12590.9|12578.9|12588.7|12576.7|12590.9|12578.9|12588.4|12576.4|7
1631636110000|2021-09-14 16:15:10|12590|12578|12590|12578|12592.5|12580.5|12590|12578|5
1631636120000|2021-09-14 16:15:20|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|0
1631636130000|2021-09-14 16:15:30|12591.2|12579.2|12590.9|12578.9|12591.2|12579.2|12588.4|12576.4|5
1631636140000|2021-09-14 16:15:40|12590|12578|12590|12578|12590|12578|12590|12578|2
1631636150000|2021-09-14 16:15:50|12586.2|12574.2|12587.1|12575.1|12587.1|12575.1|12586.2|12574.2|4
1631636160000|2021-09-14 16:16:00|12586.2|12574.2|12590|12578|12590.9|12578.9|12586.2|12574.2|6
1631636170000|2021-09-14 16:16:10|12591.2|12579.2|12596.8|12584.8|12598|12586|12591.2|12579.2|5
1631636180000|2021-09-14 16:16:20|12592.1|12580.1|12591.2|12579.2|12593|12581|12591.2|12579.2|21
1631636190000|2021-09-14 16:16:30|12590.3|12578.3|12589.6|12577.6|12590.3|12578.3|12589.6|12577.6|2
1631636200000|2021-09-14 16:16:40|||||||||6
1631636210000|2021-09-14 16:16:50|12588.7|12576.7|12591.2|12579.2|12592.5|12580.5|12588.7|12576.7|3
1631636220000|2021-09-14 16:17:00|12596.8|12584.8|12595.6|12583.6|12596.8|12584.8|12593.4|12581.4|14
1631636230000|2021-09-14 16:17:10|12594.6|12582.6|12590|12578|12595.6|12583.6|12590|12578|20
1631636240000|2021-09-14 16:17:20|12589.6|12577.6|12591.8|12579.8|12591.8|12579.8|12589.6|12577.6|10
1631636250000|2021-09-14 16:17:30|12592.1|12580.1|12590|12578|12594.3|12582.3|12590|12578|15
1631636260000|2021-09-14 16:17:40|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|1
1631636270000|2021-09-14 16:17:50|12590|12578|12590|12578|12590|12578|12590|12578|1
1631636280000|2021-09-14 16:18:00|||||||||2
1631636290000|2021-09-14 16:18:10|12591.2|12579.2|12592.5|12580.5|12595.9|12583.9|12591.2|12579.2|31
1631636300000|2021-09-14 16:18:20|12595|12583|12593.7|12581.7|12595|12583|12593.7|12581.7|21
1631636310000|2021-09-14 16:18:30|12592.8|12580.8|12592.5|12580.5|12592.8|12580.8|12592.1|12580.1|2
1631636320000|2021-09-14 16:18:40|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|12593.7|12581.7|32
1631636330000|2021-09-14 16:18:50|12592.8|12580.8|12592.1|12580.1|12592.8|12580.8|12591.8|12579.8|0
1631636340000|2021-09-14 16:19:00|12589.6|12577.6|12590|12578|12590|12578|12589.6|12577.6|6
1631636350000|2021-09-14 16:19:10|||||||||2
1631636360000|2021-09-14 16:19:20|12585|12573|12581.8|12569.8|12585|12573|12581.8|12569.8|90
1631636370000|2021-09-14 16:19:30|12580.9|12568.9|12577.5|12565.5|12580.9|12568.9|12577.5|12565.5|6
1631636380000|2021-09-14 16:19:40|||||||||7
1631636390000|2021-09-14 16:19:50|||||||||7
1631636400000|2021-09-14 16:20:00|12578.4|12566.4|12578.7|12566.7|12579.7|12567.7|12577.5|12565.5|7
1631636410000|2021-09-14 16:20:10|12578.4|12566.4|12577.5|12565.5|12578.4|12566.4|12577.5|12565.5|4
1631636420000|2021-09-14 16:20:20|||||||||6
1631636430000|2021-09-14 16:20:30|12578.4|12566.4|12579.3|12567.3|12579.3|12567.3|12578.4|12566.4|2
1631636440000|2021-09-14 16:20:40|12580.2|12568.2|12579.3|12567.3|12580.2|12568.2|12579.3|12567.3|27
1631636450000|2021-09-14 16:20:50|12580.2|12568.2|12581.5|12569.5|12581.5|12569.5|12579.3|12567.3|0
1631636460000|2021-09-14 16:21:00|12581.8|12569.8|12584.3|12572.3|12588.7|12576.7|12580.6|12568.6|17
1631636470000|2021-09-14 16:21:10|12584|12572|12583.1|12571.1|12587.7|12575.7|12581.8|12569.8|8
1631636480000|2021-09-14 16:21:20|12584|12572|12586.2|12574.2|12586.2|12574.2|12584|12572|4
1631636490000|2021-09-14 16:21:30|12586.5|12574.5|12585.2|12573.2|12586.8|12574.8|12584|12572|3
1631636500000|2021-09-14 16:21:40|12587.4|12575.4|12585.2|12573.2|12589|12577|12585.2|12573.2|3
1631636510000|2021-09-14 16:21:50|12587.4|12575.4|12589|12577|12589|12577|12585.6|12573.6|9
1631636520000|2021-09-14 16:22:00|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|2
1631636530000|2021-09-14 16:22:10|12587.8|12575.8|12586.5|12574.5|12587.8|12575.8|12586.5|12574.5|2
1631636540000|2021-09-14 16:22:20|12587.4|12575.4|12586.5|12574.5|12587.4|12575.4|12586.5|12574.5|5
1631636550000|2021-09-14 16:22:30|12583.4|12571.4|12585.6|12573.6|12585.6|12573.6|12583.1|12571.1|6
1631636560000|2021-09-14 16:22:40|12586.8|12574.8|12589|12577|12589|12577|12586.5|12574.5|2
1631636570000|2021-09-14 16:22:50|12588.1|12576.1|12588.1|12576.1|12588.1|12576.1|12588.1|12576.1|1
1631636580000|2021-09-14 16:23:00|12588.4|12576.4|12588.1|12576.1|12589|12577|12588.1|12576.1|3
1631636590000|2021-09-14 16:23:10|12584.3|12572.3|12583.1|12571.1|12584.3|12572.3|12583.1|12571.1|3
1631636600000|2021-09-14 16:23:20|12581.2|12569.2|12580.3|12568.3|12581.2|12569.2|12579.3|12567.3|21
1631636610000|2021-09-14 16:23:30|12580.6|12568.6|12580.6|12568.6|12581.8|12569.8|12580.6|12568.6|7
1631636630000|2021-09-14 16:23:50|12581.5|12569.5|12584|12572|12584|12572|12581.5|12569.5|6
1631636640000|2021-09-14 16:24:00|12583.1|12571.1|12584|12572|12584|12572|12583.1|12571.1|1
1631636650000|2021-09-14 16:24:10|12583.1|12571.1|12583.1|12571.1|12583.1|12571.1|12583.1|12571.1|0
1631636660000|2021-09-14 16:24:20|12582.2|12570.2|12588.1|12576.1|12589|12577|12581.8|12569.8|13
1631636670000|2021-09-14 16:24:30|12587.2|12575.2|12585.6|12573.6|12587.2|12575.2|12585.6|12573.6|1
1631636680000|2021-09-14 16:24:40|12584.3|12572.3|12580.3|12568.3|12584.3|12572.3|12580.3|12568.3|4
1631636690000|2021-09-14 16:24:50|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|12579.4|12567.4|3
1631636700000|2021-09-14 16:25:00|12577.8|12565.8|12579.4|12567.4|12579.4|12567.4|12577.8|12565.8|3
1631636710000|2021-09-14 16:25:10|12581.5|12569.5|12581.9|12569.9|12581.9|12569.9|12581.5|12569.5|8
1631636720000|2021-09-14 16:25:20|12580.6|12568.6|12580.6|12568.6|12580.6|12568.6|12580.6|12568.6|3
1631636730000|2021-09-14 16:25:30|12579|12567|12580.6|12568.6|12580.6|12568.6|12579|12567|3
1631636740000|2021-09-14 16:25:40|12580.9|12568.9|12583.1|12571.1|12583.1|12571.1|12580.9|12568.9|2
1631636750000|2021-09-14 16:25:50|12581.9|12569.9|12582.8|12570.8|12582.8|12570.8|12581.9|12569.9|2
1631636760000|2021-09-14 16:26:00|12581.9|12569.9|12580.6|12568.6|12582.4|12570.4|12580.6|12568.6|23
1631636770000|2021-09-14 16:26:10|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|12584.4|12572.4|1
1631636780000|2021-09-14 16:26:20|12582.8|12570.8|12584.4|12572.4|12584.4|12572.4|12582.8|12570.8|9
1631636790000|2021-09-14 16:26:30|12584|12572|12576.2|12564.2|12584|12572|12576.2|12564.2|9
1631636800000|2021-09-14 16:26:40|12576.5|12564.5|12571.2|12559.2|12577.4|12565.4|12571.2|12559.2|4
1631636810000|2021-09-14 16:26:50|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12567.8|12555.8|11
1631636820000|2021-09-14 16:27:00|12567.4|12555.4|12566.2|12554.2|12567.4|12555.4|12566.2|12554.2|5
1631636830000|2021-09-14 16:27:10|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|4
1631636840000|2021-09-14 16:27:20|12564.6|12552.6|12565|12553|12566.2|12554.2|12564.6|12552.6|8
1631636850000|2021-09-14 16:27:30|12563.4|12551.4|12560.5|12548.5|12563.4|12551.4|12560.5|12548.5|6
1631636860000|2021-09-14 16:27:40|12560.9|12548.9|12560|12548|12564.3|12552.3|12560|12548|12
1631636870000|2021-09-14 16:27:50|12560.9|12548.9|12561.2|12549.2|12561.2|12549.2|12560|12548|3
1631636880000|2021-09-14 16:28:00|12562.5|12550.5|12563.7|12551.7|12564.6|12552.6|12562.1|12550.1|6
1631636890000|2021-09-14 16:28:10|12564.6|12552.6|12565|12553|12565|12553|12563.7|12551.7|1
1631636900000|2021-09-14 16:28:20|12564.6|12552.6|12561.2|12549.2|12564.6|12552.6|12561.2|12549.2|3
1631636910000|2021-09-14 16:28:30|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|2
1631636920000|2021-09-14 16:28:40|||||||||4
1631636930000|2021-09-14 16:28:50|12562.5|12550.5|12564|12552|12564|12552|12562.5|12550.5|23
1631636940000|2021-09-14 16:29:00|12563.1|12551.1|12564.4|12552.4|12565.3|12553.3|12562.8|12550.8|1
1631636950000|2021-09-14 16:29:10|12560.3|12548.3|12559.4|12547.4|12560.3|12548.3|12559|12547|8
1631636960000|2021-09-14 16:29:20|12559|12547|12559|12547|12559|12547|12559|12547|1
1631636970000|2021-09-14 16:29:30|12558.4|12546.4|12559|12547|12559|12547|12558.4|12546.4|16
1631636980000|2021-09-14 16:29:40|12562.5|12550.5|12564.4|12552.4|12564.4|12552.4|12562.5|12550.5|7
1631636990000|2021-09-14 16:29:50|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|19
1631637000000|2021-09-14 16:30:00|12563.8|12551.8|12561.3|12549.3|12567.2|12555.2|12561.3|12549.3|8
1631637010000|2021-09-14 16:30:10|12562.2|12550.2|12566.9|12554.9|12567.2|12555.2|12562.2|12550.2|6
1631637020000|2021-09-14 16:30:20|12568.1|12556.1|12569.4|12557.4|12569.4|12557.4|12568.1|12556.1|6
1631637030000|2021-09-14 16:30:30|12566.9|12554.9|12568.1|12556.1|12568.1|12556.1|12566.9|12554.9|4
1631637040000|2021-09-14 16:30:40|12567.2|12555.2|12569.4|12557.4|12569.4|12557.4|12566.9|12554.9|12
1631637050000|2021-09-14 16:30:50|12567.2|12555.2|12569.4|12557.4|12569.4|12557.4|12565.6|12553.6|4
1631637060000|2021-09-14 16:31:00|12570.6|12558.6|12567.2|12555.2|12570.6|12558.6|12567.2|12555.2|6
1631637070000|2021-09-14 16:31:10|||||||||3
1631637080000|2021-09-14 16:31:20|12566.9|12554.9|12563.5|12551.5|12566.9|12554.9|12562.2|12550.2|4
1631637090000|2021-09-14 16:31:30|||||||||2
1631637100000|2021-09-14 16:31:40|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|12565.1|12553.1|1
1631637110000|2021-09-14 16:31:50|||||||||3
1631637120000|2021-09-14 16:32:00|12564.7|12552.7|12563.8|12551.8|12564.7|12552.7|12563.8|12551.8|3
1631637130000|2021-09-14 16:32:10|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|19
1631637140000|2021-09-14 16:32:20|||||||||3
1631637150000|2021-09-14 16:32:30|12563.1|12551.1|12564.4|12552.4|12564.4|12552.4|12560.1|12548.1|6
1631637160000|2021-09-14 16:32:40|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|12564.4|12552.4|4
1631637170000|2021-09-14 16:32:50|12565.7|12553.7|12565.7|12553.7|12566|12554|12565.7|12553.7|9
1631637180000|2021-09-14 16:33:00|12564.7|12552.7|12566.9|12554.9|12567.2|12555.2|12564.7|12552.7|6
1631637190000|2021-09-14 16:33:10|12564.4|12552.4|12562.2|12550.2|12564.4|12552.4|12562.2|12550.2|5
1631637200000|2021-09-14 16:33:20|||||||||1
1631637210000|2021-09-14 16:33:30|12562.6|12550.6|12561|12549|12562.6|12550.6|12559.7|12547.7|12
1631637220000|2021-09-14 16:33:40|12561.9|12549.9|12562.2|12550.2|12562.2|12550.2|12561.9|12549.9|0
1631637230000|2021-09-14 16:33:50|12562.6|12550.6|12561.9|12549.9|12562.6|12550.6|12561.9|12549.9|8
1631637240000|2021-09-14 16:34:00|12562.2|12550.2|12561.9|12549.9|12562.2|12550.2|12561.9|12549.9|1
1631637250000|2021-09-14 16:34:10|12561|12549|12547.6|12535.6|12561|12549|12547|12535|150
1631637260000|2021-09-14 16:34:20|12549.7|12537.7|12557.6|12545.6|12557.6|12545.6|12549.7|12537.7|28
1631637270000|2021-09-14 16:34:30|12558.5|12546.5|12558.5|12546.5|12559.4|12547.4|12557.6|12545.6|14
1631637280000|2021-09-14 16:34:40|12557.6|12545.6|12555.4|12543.4|12557.6|12545.6|12555.4|12543.4|2
1631637290000|2021-09-14 16:34:50|12555.7|12543.7|12557.6|12545.6|12557.6|12545.6|12555.7|12543.7|9
1631637300000|2021-09-14 16:35:00|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12557.6|12545.6|32
1631637310000|2021-09-14 16:35:10|12557.9|12545.9|12558.8|12546.8|12558.8|12546.8|12557.9|12545.9|1
1631637320000|2021-09-14 16:35:20|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|4
1631637330000|2021-09-14 16:35:30|12555.4|12543.4|12556.7|12544.7|12557|12545|12555.4|12543.4|7
1631637340000|2021-09-14 16:35:40|12556.3|12544.3|12549.8|12537.8|12556.3|12544.3|12549.8|12537.8|24
1631637350000|2021-09-14 16:35:50|12550.1|12538.1|12550.4|12538.4|12550.4|12538.4|12549.8|12537.8|24
1631637360000|2021-09-14 16:36:00|12549.2|12537.2|12550.1|12538.1|12550.1|12538.1|12549.2|12537.2|21
1631637370000|2021-09-14 16:36:10|||||||||7
1631637380000|2021-09-14 16:36:20|12548.3|12536.3|12550.4|12538.4|12550.8|12538.8|12548.3|12536.3|7
1631637390000|2021-09-14 16:36:30|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|9
1631637400000|2021-09-14 16:36:40|||||||||11
1631637410000|2021-09-14 16:36:50|||||||||2
1631637420000|2021-09-14 16:37:00|||||||||12
1631637430000|2021-09-14 16:37:10|||||||||2
1631637440000|2021-09-14 16:37:20|||||||||6
1631637450000|2021-09-14 16:37:30|||||||||3
1631637460000|2021-09-14 16:37:40|12549.8|12537.8|12549.5|12537.5|12549.8|12537.8|12549.5|12537.5|4
1631637470000|2021-09-14 16:37:50|12549.2|12537.2|12549.5|12537.5|12549.9|12537.9|12549.2|12537.2|15
1631637480000|2021-09-14 16:38:00|12549.2|12537.2|12555.4|12543.4|12556.7|12544.7|12549.2|12537.2|27
1631637490000|2021-09-14 16:38:10|||||||||1
1631637500000|2021-09-14 16:38:20|12556.7|12544.7|12556.7|12544.7|12560.1|12548.1|12556.4|12544.4|21
1631637510000|2021-09-14 16:38:30|12557.6|12545.6|12567.6|12555.6|12567.6|12555.6|12557.6|12545.6|16
1631637520000|2021-09-14 16:38:40|12566.7|12554.7|12568.3|12556.3|12568.3|12556.3|12566.7|12554.7|7
1631637530000|2021-09-14 16:38:50|12569.2|12557.2|12565.8|12553.8|12569.2|12557.2|12565.8|12553.8|3
1631637540000|2021-09-14 16:39:00|12570.4|12558.4|12565.8|12553.8|12570.4|12558.4|12565.8|12553.8|5
1631637550000|2021-09-14 16:39:10|12563.3|12551.3|12560.8|12548.8|12563.3|12551.3|12560.8|12548.8|15
1631637560000|2021-09-14 16:39:20|12561.7|12549.7|12562.9|12550.9|12564.2|12552.2|12561.7|12549.7|0
1631637570000|2021-09-14 16:39:30|12563.3|12551.3|12563.3|12551.3|12563.3|12551.3|12563.3|12551.3|4
1631637580000|2021-09-14 16:39:40|12566.7|12554.7|12567.9|12555.9|12569.2|12557.2|12566.7|12554.7|5
1631637590000|2021-09-14 16:39:50|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|3
1631637600000|2021-09-14 16:40:00|12565.4|12553.4|12568.3|12556.3|12568.3|12556.3|12565.4|12553.4|37
1631637610000|2021-09-14 16:40:10|12567.9|12555.9|12568.3|12556.3|12568.3|12556.3|12567.9|12555.9|3
1631637620000|2021-09-14 16:40:20|12570.4|12558.4|12570.4|12558.4|12570.4|12558.4|12570.4|12558.4|2
1631637630000|2021-09-14 16:40:30|12570.5|12558.5|12571.7|12559.7|12571.7|12559.7|12570.5|12558.5|2
1631637640000|2021-09-14 16:40:40|12575.8|12563.8|12575.5|12563.5|12575.8|12563.8|12575.5|12563.5|9
1631637660000|2021-09-14 16:41:00|12578|12566|12577.6|12565.6|12578|12566|12577.6|12565.6|3
1631637670000|2021-09-14 16:41:10|12578|12566|12576.7|12564.7|12578|12566|12576.7|12564.7|3
1631637680000|2021-09-14 16:41:20|12575.8|12563.8|12572.6|12560.6|12575.8|12563.8|12572.6|12560.6|9
1631637690000|2021-09-14 16:41:30|12569.9|12557.9|12568.3|12556.3|12569.9|12557.9|12568.3|12556.3|6
1631637700000|2021-09-14 16:41:40|12570.8|12558.8|12571.7|12559.7|12571.7|12559.7|12570.8|12558.8|5
1631637710000|2021-09-14 16:41:50|12573|12561|12573|12561|12573|12561|12573|12561|2
1631637720000|2021-09-14 16:42:00|12572|12560|12573|12561|12573|12561|12572|12560|10
1631637730000|2021-09-14 16:42:10|||||||||1
1631637740000|2021-09-14 16:42:20|12575.8|12563.8|12575.8|12563.8|12575.8|12563.8|12575.8|12563.8|4
1631637750000|2021-09-14 16:42:30|12576.7|12564.7|12575.8|12563.8|12576.7|12564.7|12575.8|12563.8|0
1631637760000|2021-09-14 16:42:40|12577|12565|12577|12565|12577|12565|12577|12565|4
1631637770000|2021-09-14 16:42:50|||||||||2
1631637780000|2021-09-14 16:43:00|12577.1|12565.1|12576.1|12564.1|12577.1|12565.1|12576.1|12564.1|0
1631637790000|2021-09-14 16:43:10|12575.8|12563.8|12577.1|12565.1|12577.1|12565.1|12575.8|12563.8|2
1631637800000|2021-09-14 16:43:20|12576.7|12564.7|12574.6|12562.6|12576.7|12564.7|12574.6|12562.6|2
1631637810000|2021-09-14 16:43:30|||||||||3
1631637820000|2021-09-14 16:43:40|12575.5|12563.5|12575.5|12563.5|12575.8|12563.8|12574.6|12562.6|1
1631637830000|2021-09-14 16:43:50|12573.3|12561.3|12570.8|12558.8|12573.3|12561.3|12570.8|12558.8|5
1631637850000|2021-09-14 16:44:10|12569.6|12557.6|12570.8|12558.8|12570.8|12558.8|12569.6|12557.6|4
1631637860000|2021-09-14 16:44:20|||||||||3
1631637870000|2021-09-14 16:44:30|12569.2|12557.2|12568.3|12556.3|12569.2|12557.2|12568.3|12556.3|0
1631637880000|2021-09-14 16:44:40|||||||||2
1631637890000|2021-09-14 16:44:50|12568|12556|12568|12556|12568|12556|12568|12556|2
1631637900000|2021-09-14 16:45:00|||||||||20
1631637910000|2021-09-14 16:45:10|||||||||4
1631637920000|2021-09-14 16:45:20|12568.3|12556.3|12568|12556|12568.3|12556.3|12568|12556|1
1631637930000|2021-09-14 16:45:30|||||||||3
1631637940000|2021-09-14 16:45:40|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.5|12558.5|7
1631637950000|2021-09-14 16:45:50|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|1
1631637960000|2021-09-14 16:46:00|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|3
1631637970000|2021-09-14 16:46:10|12568.7|12556.7|12570.5|12558.5|12570.5|12558.5|12568.7|12556.7|3
1631637980000|2021-09-14 16:46:20|||||||||1
1631637990000|2021-09-14 16:46:30|||||||||2
1631638000000|2021-09-14 16:46:40|||||||||5
1631638010000|2021-09-14 16:46:50|||||||||1
1631638020000|2021-09-14 16:47:00|12570.8|12558.8|12570.5|12558.5|12571.7|12559.7|12569.6|12557.6|22
1631638030000|2021-09-14 16:47:10|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.5|12558.5|5
1631638040000|2021-09-14 16:47:20|||||||||3
1631638050000|2021-09-14 16:47:30|12570.5|12558.5|12570.8|12558.8|12570.8|12558.8|12570.5|12558.5|4
1631638060000|2021-09-14 16:47:40|12568.3|12556.3|12568.3|12556.3|12568.3|12556.3|12568.3|12556.3|3
1631638070000|2021-09-14 16:47:50|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|3
1631638080000|2021-09-14 16:48:00|12573.3|12561.3|12573|12561|12573.3|12561.3|12573|12561|3
1631638090000|2021-09-14 16:48:10|||||||||1
1631638100000|2021-09-14 16:48:20|||||||||4
1631638110000|2021-09-14 16:48:30|||||||||3
1631638120000|2021-09-14 16:48:40|12573.3|12561.3|12573|12561|12574.3|12562.3|12573|12561|2
1631638130000|2021-09-14 16:48:50|12573.3|12561.3|12573|12561|12573.3|12561.3|12573|12561|3
1631638140000|2021-09-14 16:49:00|||||||||2
1631638150000|2021-09-14 16:49:10|||||||||2
1631638160000|2021-09-14 16:49:20|12570.5|12558.5|12569.6|12557.6|12570.5|12558.5|12569.6|12557.6|6
1631638170000|2021-09-14 16:49:30|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|1
1631638180000|2021-09-14 16:49:40|12570.2|12558.2|12568.3|12556.3|12570.2|12558.2|12568|12556|5
1631638190000|2021-09-14 16:49:50|12570.8|12558.8|12574.6|12562.6|12575.8|12563.8|12570.8|12558.8|11
1631638200000|2021-09-14 16:50:00|12575.5|12563.5|12575.8|12563.8|12578|12566|12575.5|12563.5|10
1631638210000|2021-09-14 16:50:10|||||||||1
1631638220000|2021-09-14 16:50:20|12576.2|12564.2|12575.8|12563.8|12576.2|12564.2|12575.8|12563.8|2
1631638230000|2021-09-14 16:50:30|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|12573.7|12561.7|3
1631638240000|2021-09-14 16:50:40|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|66
1631638250000|2021-09-14 16:50:50|||||||||5
1631638260000|2021-09-14 16:51:00|12573|12561|12573|12561|12573|12561|12573|12561|0
1631638270000|2021-09-14 16:51:10|12572.1|12560.1|12573|12561|12573.4|12561.4|12572.1|12560.1|2
1631638290000|2021-09-14 16:51:30|12573.4|12561.4|12575.9|12563.9|12575.9|12563.9|12573.4|12561.4|5
1631638300000|2021-09-14 16:51:40|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|1
1631638310000|2021-09-14 16:51:50|12573|12561|12573|12561|12573|12561|12573|12561|2
1631638320000|2021-09-14 16:52:00|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|3
1631638330000|2021-09-14 16:52:10|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|2
1631638340000|2021-09-14 16:52:20|||||||||1
1631638350000|2021-09-14 16:52:30|||||||||3
1631638360000|2021-09-14 16:52:40|||||||||2
1631638370000|2021-09-14 16:52:50|12572.7|12560.7|12572.7|12560.7|12572.7|12560.7|12572.7|12560.7|13
1631638380000|2021-09-14 16:53:00|12571.8|12559.8|12572.7|12560.7|12572.7|12560.7|12569.6|12557.6|5
1631638390000|2021-09-14 16:53:10|||||||||3
1631638400000|2021-09-14 16:53:20|||||||||3
1631638410000|2021-09-14 16:53:30|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|3
1631638420000|2021-09-14 16:53:40|||||||||2
1631638430000|2021-09-14 16:53:50|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|12570.9|12558.9|5
1631638440000|2021-09-14 16:54:00|12568.4|12556.4|12568.4|12556.4|12569.3|12557.3|12568.4|12556.4|3
1631638450000|2021-09-14 16:54:10|12568|12556|12568|12556|12568|12556|12568|12556|1
1631638460000|2021-09-14 16:54:20|12570.9|12558.9|12568.4|12556.4|12570.9|12558.9|12568|12556|8
1631638470000|2021-09-14 16:54:30|12568|12556|12568|12556|12568.4|12556.4|12568|12556|4
1631638480000|2021-09-14 16:54:40|||||||||2
1631638490000|2021-09-14 16:54:50|||||||||2
1631638500000|2021-09-14 16:55:00|12568.4|12556.4|12568.4|12556.4|12568.4|12556.4|12568.4|12556.4|10
1631638510000|2021-09-14 16:55:10|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|12573.4|12561.4|5
1631638520000|2021-09-14 16:55:20|12572.5|12560.5|12572.1|12560.1|12572.5|12560.5|12572.1|12560.1|4
1631638530000|2021-09-14 16:55:30|12571.2|12559.2|12570.9|12558.9|12572.1|12560.1|12570.9|12558.9|3
1631638540000|2021-09-14 16:55:40|12568.7|12556.7|12570|12558|12570|12558|12568.7|12556.7|4
1631638550000|2021-09-14 16:55:50|12570.9|12558.9|12574.6|12562.6|12574.6|12562.6|12570.9|12558.9|8
1631638560000|2021-09-14 16:56:00|12573.7|12561.7|12570.9|12558.9|12573.7|12561.7|12570.9|12558.9|5
1631638570000|2021-09-14 16:56:10|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|0
1631638580000|2021-09-14 16:56:20|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|12571.2|12559.2|3
1631638590000|2021-09-14 16:56:30|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|12571.6|12559.6|2
1631638600000|2021-09-14 16:56:40|12571.2|12559.2|12568.7|12556.7|12571.2|12559.2|12567.8|12555.8|8
1631638610000|2021-09-14 16:56:50|||||||||2
1631638620000|2021-09-14 16:57:00|12566.2|12554.2|12566.2|12554.2|12566.2|12554.2|12566.2|12554.2|4
1631638630000|2021-09-14 16:57:10|12568.4|12556.4|12566.2|12554.2|12568.4|12556.4|12566.2|12554.2|7
1631638640000|2021-09-14 16:57:20|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|0
1631638650000|2021-09-14 16:57:30|||||||||3
1631638670000|2021-09-14 16:57:50|12564.1|12552.1|12566.2|12554.2|12566.2|12554.2|12564.1|12552.1|13
1631638680000|2021-09-14 16:58:00|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|3
1631638690000|2021-09-14 16:58:10|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|7
1631638700000|2021-09-14 16:58:20|12564.6|12552.6|12563.4|12551.4|12564.6|12552.6|12563.4|12551.4|2
1631638710000|2021-09-14 16:58:30|||||||||1
1631638720000|2021-09-14 16:58:40|||||||||2
1631638730000|2021-09-14 16:58:50|||||||||1
1631638740000|2021-09-14 16:59:00|||||||||8
1631638750000|2021-09-14 16:59:10|12560.7|12548.7|12558.7|12546.7|12560.7|12548.7|12558.7|12546.7|14
1631638760000|2021-09-14 16:59:20|12557.8|12545.8|12558.4|12546.4|12558.4|12546.4|12557.5|12545.5|6
1631638770000|2021-09-14 16:59:30|12555.9|12543.9|12556.2|12544.2|12556.2|12544.2|12555.9|12543.9|3
1631638780000|2021-09-14 16:59:40|||||||||3
1631638790000|2021-09-14 16:59:50|12557.2|12545.2|12557.2|12545.2|12557.2|12545.2|12557.2|12545.2|5
1631638800000|2021-09-14 17:00:00|12555.9|12543.9|12553.7|12541.7|12555.9|12543.9|12553.7|12541.7|5
1631638810000|2021-09-14 17:00:10|12554.1|12542.1|12558.4|12546.4|12558.4|12546.4|12554.1|12542.1|9
1631638820000|2021-09-14 17:00:20|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|1
1631638830000|2021-09-14 17:00:30|||||||||1
1631638840000|2021-09-14 17:00:40|12559.1|12547.1|12559.9|12547.9|12559.9|12547.9|12558.4|12546.4|108
1631638850000|2021-09-14 17:00:50|12562.1|12550.1|12559.6|12547.6|12562.1|12550.1|12559.6|12547.6|8
1631638860000|2021-09-14 17:01:00|||||||||5
1631638870000|2021-09-14 17:01:10|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|2
1631638880000|2021-09-14 17:01:20|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|3
1631638890000|2021-09-14 17:01:30|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|2
1631638900000|2021-09-14 17:01:40|||||||||1
1631638910000|2021-09-14 17:01:50|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|8
1631638920000|2021-09-14 17:02:00|12555.8|12543.8|12556.2|12544.2|12556.2|12544.2|12555.8|12543.8|0
1631638930000|2021-09-14 17:02:10|12555.3|12543.3|12554.6|12542.6|12555.3|12543.3|12554.6|12542.6|1
1631638940000|2021-09-14 17:02:20|||||||||1
1631638950000|2021-09-14 17:02:30|||||||||1
1631638960000|2021-09-14 17:02:40|12557.4|12545.4|12557.1|12545.1|12557.4|12545.4|12556.2|12544.2|8
1631638970000|2021-09-14 17:02:50|12555.8|12543.8|12556.8|12544.8|12556.8|12544.8|12555.8|12543.8|17
1631638990000|2021-09-14 17:03:10|12555.5|12543.5|12556.8|12544.8|12556.8|12544.8|12555.5|12543.5|4
1631639000000|2021-09-14 17:03:20|12558.9|12546.9|12559.3|12547.3|12559.3|12547.3|12558.9|12546.9|10
1631639010000|2021-09-14 17:03:30|||||||||3
1631639030000|2021-09-14 17:03:50|12560.5|12548.5|12566.8|12554.8|12568|12556|12560.5|12548.5|5
1631639040000|2021-09-14 17:04:00|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|2
1631639050000|2021-09-14 17:04:10|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|2
1631639060000|2021-09-14 17:04:20|12567.1|12555.1|12572.4|12560.4|12572.4|12560.4|12567.1|12555.1|8
1631639070000|2021-09-14 17:04:30|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|12572.8|12560.8|1
1631639080000|2021-09-14 17:04:40|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|22
1631639090000|2021-09-14 17:04:50|12569.9|12557.9|12570.3|12558.3|12570.3|12558.3|12569.9|12557.9|10
1631639100000|2021-09-14 17:05:00|12571.2|12559.2|12562.4|12550.4|12571.2|12559.2|12561.5|12549.5|16
1631639110000|2021-09-14 17:05:10|12562.1|12550.1|12561.2|12549.2|12562.1|12550.1|12559.6|12547.6|3
1631639120000|2021-09-14 17:05:20|12560.9|12548.9|12562.4|12550.4|12562.4|12550.4|12560.9|12548.9|2
1631639130000|2021-09-14 17:05:30|12562.8|12550.8|12563.7|12551.7|12563.7|12551.7|12562.8|12550.8|1
1631639140000|2021-09-14 17:05:40|12562.8|12550.8|12562.1|12550.1|12562.8|12550.8|12562.1|12550.1|0
1631639150000|2021-09-14 17:05:50|12561.4|12549.4|12558.9|12546.9|12561.4|12549.4|12558.9|12546.9|23
1631639160000|2021-09-14 17:06:00|12557.1|12545.1|12557.7|12545.7|12557.7|12545.7|12556.4|12544.4|6
1631639170000|2021-09-14 17:06:10|12556.8|12544.8|12556.8|12544.8|12556.8|12544.8|12556.8|12544.8|1
1631639180000|2021-09-14 17:06:20|12556.4|12544.4|12556.4|12544.4|12556.4|12544.4|12556.4|12544.4|4
1631639190000|2021-09-14 17:06:30|12555.5|12543.5|12556.8|12544.8|12556.8|12544.8|12554.6|12542.6|4
1631639200000|2021-09-14 17:06:40|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|3
1631639210000|2021-09-14 17:06:50|12554.6|12542.6|12554.6|12542.6|12555|12543|12554.6|12542.6|23
1631639220000|2021-09-14 17:07:00|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|6
1631639230000|2021-09-14 17:07:10|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|2
1631639250000|2021-09-14 17:07:30|12553.7|12541.7|12554.6|12542.6|12554.6|12542.6|12553.7|12541.7|6
1631639260000|2021-09-14 17:07:40|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|12553.7|12541.7|6
1631639270000|2021-09-14 17:07:50|||||||||1
1631639280000|2021-09-14 17:08:00|12552.8|12540.8|12554.6|12542.6|12554.6|12542.6|12552.8|12540.8|7
1631639290000|2021-09-14 17:08:10|12555|12543|12554.3|12542.3|12555|12543|12554|12542|55
1631639300000|2021-09-14 17:08:20|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|12552.1|12540.1|4
1631639310000|2021-09-14 17:08:30|12553.4|12541.4|12554.3|12542.3|12554.3|12542.3|12552.1|12540.1|9
1631639320000|2021-09-14 17:08:40|||||||||4
1631639340000|2021-09-14 17:09:00|12554|12542|12554|12542|12554|12542|12554|12542|3
1631639350000|2021-09-14 17:09:10|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|1
1631639360000|2021-09-14 17:09:20|12554|12542|12556.8|12544.8|12556.8|12544.8|12554|12542|3
1631639370000|2021-09-14 17:09:30|12554.6|12542.6|12552.1|12540.1|12554.6|12542.6|12552.1|12540.1|21
1631639380000|2021-09-14 17:09:40|12551.8|12539.8|12551.8|12539.8|12551.8|12539.8|12551.8|12539.8|3
1631639390000|2021-09-14 17:09:50|12552.1|12540.1|12542|12530|12552.8|12540.8|12542|12530|269
1631639400000|2021-09-14 17:10:00|12542.9|12530.9|12541|12529|12542.9|12530.9|12541|12529|38
1631639410000|2021-09-14 17:10:10|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|0
1631639420000|2021-09-14 17:10:20|12541|12529|12541|12529|12541|12529|12541|12529|0
1631639430000|2021-09-14 17:10:30|12542.2|12530.2|12538.5|12526.5|12542.2|12530.2|12538.5|12526.5|18
1631639440000|2021-09-14 17:10:40|12537.9|12525.9|12536.6|12524.6|12537.9|12525.9|12536.6|12524.6|30
1631639450000|2021-09-14 17:10:50|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|6
1631639460000|2021-09-14 17:11:00|12531.3|12519.3|12534.1|12522.1|12534.1|12522.1|12531.3|12519.3|13
1631639470000|2021-09-14 17:11:10|12533.8|12521.8|12532.6|12520.6|12533.8|12521.8|12531.3|12519.3|8
1631639480000|2021-09-14 17:11:20|||||||||2
1631639490000|2021-09-14 17:11:30|12533.5|12521.5|12534.7|12522.7|12534.7|12522.7|12533.5|12521.5|6
1631639500000|2021-09-14 17:11:40|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|2
1631639510000|2021-09-14 17:11:50|12534.7|12522.7|12535.1|12523.1|12535.1|12523.1|12534.7|12522.7|4
1631639520000|2021-09-14 17:12:00|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|12535.1|12523.1|1
1631639530000|2021-09-14 17:12:10|12536|12524|12536.3|12524.3|12536.3|12524.3|12536|12524|2
1631639540000|2021-09-14 17:12:20|12536|12524|12536|12524|12536|12524|12536|12524|0
1631639550000|2021-09-14 17:12:30|12537.2|12525.2|12536.3|12524.3|12537.6|12525.6|12536.3|12524.3|3
1631639560000|2021-09-14 17:12:40|12536|12524|12537.2|12525.2|12537.2|12525.2|12536|12524|6
1631639570000|2021-09-14 17:12:50|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|2
1631639580000|2021-09-14 17:13:00|12536.7|12524.7|12532.2|12520.2|12536.7|12524.7|12532.2|12520.2|7
1631639590000|2021-09-14 17:13:10|12532.6|12520.6|12534.7|12522.7|12534.7|12522.7|12532.6|12520.6|3
1631639600000|2021-09-14 17:13:20|||||||||5
1631639610000|2021-09-14 17:13:30|12535.1|12523.1|12533.5|12521.5|12535.1|12523.1|12533.5|12521.5|2
1631639620000|2021-09-14 17:13:40|12531|12519|12532.2|12520.2|12532.2|12520.2|12531|12519|14
1631639630000|2021-09-14 17:13:50|12532.6|12520.6|12533.5|12521.5|12533.5|12521.5|12532.2|12520.2|1
1631639640000|2021-09-14 17:14:00|12532.2|12520.2|12532.6|12520.6|12533.5|12521.5|12532.2|12520.2|2
1631639650000|2021-09-14 17:14:10|||||||||1
1631639660000|2021-09-14 17:14:20|||||||||3
1631639670000|2021-09-14 17:14:30|12533.5|12521.5|12537.3|12525.3|12537.3|12525.3|12533.5|12521.5|5
1631639680000|2021-09-14 17:14:40|12533.8|12521.8|12534.8|12522.8|12534.8|12522.8|12533.8|12521.8|4
1631639690000|2021-09-14 17:14:50|12536|12524|12537.3|12525.3|12537.3|12525.3|12536|12524|7
1631639700000|2021-09-14 17:15:00|12536.3|12524.3|12538.5|12526.5|12538.5|12526.5|12536.3|12524.3|5
1631639710000|2021-09-14 17:15:10|12537.3|12525.3|12535.7|12523.7|12543.2|12531.2|12535.7|12523.7|9
1631639720000|2021-09-14 17:15:20|12532.8|12520.8|12535.7|12523.7|12535.7|12523.7|12532.8|12520.8|6
1631639730000|2021-09-14 17:15:30|||||||||1
1631639740000|2021-09-14 17:15:40|12536.6|12524.6|12538.2|12526.2|12538.2|12526.2|12536.6|12524.6|2
1631639750000|2021-09-14 17:15:50|||||||||2
1631639760000|2021-09-14 17:16:00|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.3|12523.3|5
1631639770000|2021-09-14 17:16:10|12536|12524|12538.2|12526.2|12538.2|12526.2|12536|12524|2
1631639780000|2021-09-14 17:16:20|12537.8|12525.8|12535.7|12523.7|12537.8|12525.8|12535.7|12523.7|1
1631639790000|2021-09-14 17:16:30|12536|12524|12536.6|12524.6|12536.9|12524.9|12535.7|12523.7|1
1631639800000|2021-09-14 17:16:40|12536.3|12524.3|12533.2|12521.2|12536.3|12524.3|12532.8|12520.8|0
1631639810000|2021-09-14 17:16:50|12535.4|12523.4|12533.2|12521.2|12535.4|12523.4|12533.2|12521.2|6
1631639820000|2021-09-14 17:17:00|12532.3|12520.3|12533.2|12521.2|12534.1|12522.1|12532.3|12520.3|3
1631639830000|2021-09-14 17:17:10|12531.9|12519.9|12532.9|12520.9|12532.9|12520.9|12531.9|12519.9|2
1631639840000|2021-09-14 17:17:20|||||||||1
1631639850000|2021-09-14 17:17:30|12533.8|12521.8|12534.4|12522.4|12534.4|12522.4|12533.8|12521.8|1
1631639860000|2021-09-14 17:17:40|||||||||1
1631639880000|2021-09-14 17:18:00|12533.5|12521.5|12536|12524|12537.9|12525.9|12533.5|12521.5|6
1631639890000|2021-09-14 17:18:10|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|1
1631639900000|2021-09-14 17:18:20|||||||||2
1631639910000|2021-09-14 17:18:30|12537.9|12525.9|12535.4|12523.4|12537.9|12525.9|12535.4|12523.4|11
1631639920000|2021-09-14 17:18:40|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|0
1631639930000|2021-09-14 17:18:50|12537.9|12525.9|12537.9|12525.9|12537.9|12525.9|12537.9|12525.9|2
1631639940000|2021-09-14 17:19:00|12536.9|12524.9|12536.6|12524.6|12536.9|12524.9|12535.4|12523.4|0
1631639950000|2021-09-14 17:19:10|12536.3|12524.3|12536.6|12524.6|12536.6|12524.6|12535.4|12523.4|2
1631639960000|2021-09-14 17:19:20|12537|12525|12536.6|12524.6|12537|12525|12536.6|12524.6|0
1631639970000|2021-09-14 17:19:30|12537.5|12525.5|12536.6|12524.6|12537.9|12525.9|12536.6|12524.6|6
1631639980000|2021-09-14 17:19:40|||||||||1
1631639990000|2021-09-14 17:19:50|12535.4|12523.4|12536.6|12524.6|12536.6|12524.6|12535.4|12523.4|3
1631640010000|2021-09-14 17:20:10|12535.4|12523.4|12533.2|12521.2|12535.7|12523.7|12533.2|12521.2|2
1631640020000|2021-09-14 17:20:20|12535.4|12523.4|12534.1|12522.1|12535.4|12523.4|12534.1|12522.1|4
1631640030000|2021-09-14 17:20:30|12533.2|12521.2|12532.9|12520.9|12533.2|12521.2|12532.9|12520.9|2
1631640040000|2021-09-14 17:20:40|12534.1|12522.1|12534.1|12522.1|12534.5|12522.5|12533.2|12521.2|1
1631640050000|2021-09-14 17:20:50|12533.2|12521.2|12532.9|12520.9|12533.2|12521.2|12532.9|12520.9|1
1631640060000|2021-09-14 17:21:00|||||||||2
1631640070000|2021-09-14 17:21:10|12533.2|12521.2|12536|12524|12536|12524|12533.2|12521.2|2
1631640080000|2021-09-14 17:21:20|12535.7|12523.7|12536.3|12524.3|12537.9|12525.9|12535.4|12523.4|1
1631640090000|2021-09-14 17:21:30|12536.6|12524.6|12537.9|12525.9|12537.9|12525.9|12536.6|12524.6|8
1631640100000|2021-09-14 17:21:40|12537|12525|12534.7|12522.7|12537|12525|12533.8|12521.8|10
1631640110000|2021-09-14 17:21:50|12536|12524|12536|12524|12536|12524|12534.7|12522.7|0
1631640120000|2021-09-14 17:22:00|12536.9|12524.9|12534.7|12522.7|12536.9|12524.9|12534.7|12522.7|5
1631640130000|2021-09-14 17:22:10|12533.5|12521.5|12534.7|12522.7|12534.7|12522.7|12533.5|12521.5|3
1631640140000|2021-09-14 17:22:20|12532.6|12520.6|12533.5|12521.5|12533.5|12521.5|12532.2|12520.2|7
1631640150000|2021-09-14 17:22:30|||||||||2
1631640160000|2021-09-14 17:22:40|12532.6|12520.6|12536|12524|12536.3|12524.3|12532.2|12520.2|2
1631640170000|2021-09-14 17:22:50|12534.7|12522.7|12535.1|12523.1|12535.1|12523.1|12534.7|12522.7|1
1631640180000|2021-09-14 17:23:00|12535.4|12523.4|12538.8|12526.8|12538.8|12526.8|12535.1|12523.1|2
1631640190000|2021-09-14 17:23:10|12537.9|12525.9|12533.5|12521.5|12537.9|12525.9|12532.6|12520.6|5
1631640200000|2021-09-14 17:23:20|12533.1|12521.1|12536|12524|12536|12524|12533.1|12521.1|3
1631640210000|2021-09-14 17:23:30|12536.3|12524.3|12532.2|12520.2|12537.2|12525.2|12532.2|12520.2|2
1631640220000|2021-09-14 17:23:40|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|1
1631640230000|2021-09-14 17:23:50|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12530.4|12518.4|2
1631640240000|2021-09-14 17:24:00|12531|12519|12531|12519|12531|12519|12531|12519|4
1631640250000|2021-09-14 17:24:10|12532.2|12520.2|12532.6|12520.6|12532.6|12520.6|12532.2|12520.2|6
1631640260000|2021-09-14 17:24:20|12531.6|12519.6|12531.6|12519.6|12532|12520|12530.7|12518.7|35
1631640270000|2021-09-14 17:24:30|12530.7|12518.7|12531.7|12519.7|12532|12520|12530.4|12518.4|5
1631640280000|2021-09-14 17:24:40|12532.6|12520.6|12532.9|12520.9|12533.2|12521.2|12532.6|12520.6|5
1631640290000|2021-09-14 17:24:50|12530.4|12518.4|12531.7|12519.7|12531.7|12519.7|12530.4|12518.4|3
1631640300000|2021-09-14 17:25:00|12532.9|12520.9|12532.9|12520.9|12532.9|12520.9|12532|12520|1
1631640310000|2021-09-14 17:25:10|12533.2|12521.2|12533.6|12521.6|12533.6|12521.6|12533.2|12521.2|2
1631640320000|2021-09-14 17:25:20|12532.9|12520.9|12530.7|12518.7|12532.9|12520.9|12530.4|12518.4|2
1631640330000|2021-09-14 17:25:30|12531.7|12519.7|12531.7|12519.7|12532|12520|12531.7|12519.7|0
1631640340000|2021-09-14 17:25:40|12532.9|12520.9|12532|12520|12533.2|12521.2|12532|12520|7
1631640350000|2021-09-14 17:25:50|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|0
1631640360000|2021-09-14 17:26:00|12533.6|12521.6|12532.7|12520.7|12536.4|12524.4|12532|12520|8
1631640370000|2021-09-14 17:26:10|12533.6|12521.6|12534.8|12522.8|12537.7|12525.7|12533.6|12521.6|2
1631640380000|2021-09-14 17:26:20|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|12529.8|12517.8|10
1631640390000|2021-09-14 17:26:30|||||||||2
1631640400000|2021-09-14 17:26:40|12537|12525|12532.9|12520.9|12537.6|12525.6|12532|12520|25
1631640410000|2021-09-14 17:26:50|12534.2|12522.2|12534.5|12522.5|12535.4|12523.4|12534.2|12522.2|1
1631640420000|2021-09-14 17:27:00|12532.9|12520.9|12533.2|12521.2|12533.2|12521.2|12532.9|12520.9|1
1631640430000|2021-09-14 17:27:10|12533.3|12521.3|12534.2|12522.2|12535.4|12523.4|12533.3|12521.3|8
1631640440000|2021-09-14 17:27:20|12535.1|12523.1|12535.4|12523.4|12535.4|12523.4|12535.1|12523.1|2
1631640450000|2021-09-14 17:27:30|12533.3|12521.3|12532.9|12520.9|12533.3|12521.3|12532.9|12520.9|6
1631640460000|2021-09-14 17:27:40|||||||||3
1631640470000|2021-09-14 17:27:50|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|5
1631640480000|2021-09-14 17:28:00|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12525.4|12513.4|9
1631640490000|2021-09-14 17:28:10|12530.1|12518.1|12530.4|12518.4|12530.4|12518.4|12530.1|12518.1|4
1631640500000|2021-09-14 17:28:20|12530.8|12518.8|12536.1|12524.1|12538.6|12526.6|12530.8|12518.8|35
1631640510000|2021-09-14 17:28:30|12538.6|12526.6|12530.4|12518.4|12538.6|12526.6|12529.2|12517.2|15
1631640520000|2021-09-14 17:28:40|12529.5|12517.5|12530.8|12518.8|12532|12520|12528.6|12516.6|10
1631640530000|2021-09-14 17:28:50|12530.4|12518.4|12530.4|12518.4|12530.8|12518.8|12529.5|12517.5|83
1631640540000|2021-09-14 17:29:00|12530.1|12518.1|12530.4|12518.4|12530.4|12518.4|12530.1|12518.1|0
1631640560000|2021-09-14 17:29:20|||||||||2
1631640570000|2021-09-14 17:29:30|12529.2|12517.2|12532.6|12520.6|12532.6|12520.6|12529.2|12517.2|7
1631640580000|2021-09-14 17:29:40|12531.7|12519.7|12532.6|12520.6|12532.6|12520.6|12531.7|12519.7|3
1631640590000|2021-09-14 17:29:50|12531.4|12519.4|12531.4|12519.4|12532.6|12520.6|12531.4|12519.4|3
1631640600000|2021-09-14 17:30:00|12530.4|12518.4|12532.3|12520.3|12532.3|12520.3|12529.8|12517.8|1
1631640610000|2021-09-14 17:30:10|12531|12519|12532.6|12520.6|12533.9|12521.9|12531|12519|5
1631640620000|2021-09-14 17:30:20|12533.5|12521.5|12532.6|12520.6|12533.5|12521.5|12532.6|12520.6|0
1631640630000|2021-09-14 17:30:30|12532.3|12520.3|12531.9|12519.9|12532.3|12520.3|12531.9|12519.9|10
1631640640000|2021-09-14 17:30:40|12532.9|12520.9|12531.9|12519.9|12533.2|12521.2|12531.6|12519.6|0
1631640650000|2021-09-14 17:30:50|12532.3|12520.3|12531.9|12519.9|12532.3|12520.3|12531.9|12519.9|4
1631640660000|2021-09-14 17:31:00|12533.2|12521.2|12531.9|12519.9|12533.2|12521.2|12531.9|12519.9|1
1631640670000|2021-09-14 17:31:10|12532.3|12520.3|12531.6|12519.6|12532.3|12520.3|12531.6|12519.6|0
1631640680000|2021-09-14 17:31:20|12531.9|12519.9|12534.4|12522.4|12534.4|12522.4|12531.9|12519.9|5
1631640690000|2021-09-14 17:31:30|12534.1|12522.1|12531|12519|12534.1|12522.1|12529.8|12517.8|13
1631640700000|2021-09-14 17:31:40|12531.9|12519.9|12531|12519|12531.9|12519.9|12529.8|12517.8|7
1631640710000|2021-09-14 17:31:50|12531.9|12519.9|12535.7|12523.7|12536.6|12524.6|12531.9|12519.9|4
1631640720000|2021-09-14 17:32:00|12534.4|12522.4|12532.3|12520.3|12534.4|12522.4|12532.3|12520.3|6
1631640740000|2021-09-14 17:32:20|12529.1|12517.1|12528.8|12516.8|12529.1|12517.1|12528.8|12516.8|14
1631640750000|2021-09-14 17:32:30|12528.4|12516.4|12525.6|12513.6|12528.8|12516.8|12523.4|12511.4|77
1631640760000|2021-09-14 17:32:40|12525.3|12513.3|12523.4|12511.4|12525.3|12513.3|12522.8|12510.8|9
1631640770000|2021-09-14 17:32:50|12524.4|12512.4|12522.8|12510.8|12524.4|12512.4|12522.8|12510.8|14
1631640780000|2021-09-14 17:33:00|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|6
1631640790000|2021-09-14 17:33:10|12518.1|12506.1|12518.5|12506.5|12520.3|12508.3|12517.8|12505.8|59
1631640800000|2021-09-14 17:33:20|12518.1|12506.1|12519.3|12507.3|12519.6|12507.6|12516.9|12504.9|46
1631640810000|2021-09-14 17:33:30|12519.6|12507.6|12517.5|12505.5|12519.6|12507.6|12514.6|12502.6|26
1631640820000|2021-09-14 17:33:40|12519.6|12507.6|12520|12508|12520.3|12508.3|12519.6|12507.6|5
1631640830000|2021-09-14 17:33:50|12520.3|12508.3|12525.9|12513.9|12528|12516|12520.3|12508.3|25
1631640840000|2021-09-14 17:34:00|12525|12513|12521.8|12509.8|12525|12513|12521.5|12509.5|12
1631640850000|2021-09-14 17:34:10|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|6
1631640860000|2021-09-14 17:34:20|12525.5|12513.5|12527.1|12515.1|12527.1|12515.1|12525.5|12513.5|10
1631640870000|2021-09-14 17:34:30|12526.8|12514.8|12526.1|12514.1|12528.3|12516.3|12526.1|12514.1|91
1631640880000|2021-09-14 17:34:40|12528.6|12516.6|12531.5|12519.5|12531.5|12519.5|12528.6|12516.6|4
1631640890000|2021-09-14 17:34:50|||||||||20
1631640900000|2021-09-14 17:35:00|12531.1|12519.1|12532|12520|12534.1|12522.1|12531.1|12519.1|29
1631640910000|2021-09-14 17:35:10|12534.1|12522.1|12539.7|12527.7|12539.7|12527.7|12534.1|12522.1|10
1631640920000|2021-09-14 17:35:20|12538.5|12526.5|12539.4|12527.4|12539.4|12527.4|12538.5|12526.5|0
1631640930000|2021-09-14 17:35:30|12539.7|12527.7|12540.6|12528.6|12541.5|12529.5|12539.7|12527.7|22
1631640940000|2021-09-14 17:35:40|12541.9|12529.9|12541|12529|12543.1|12531.1|12540.6|12528.6|10
1631640950000|2021-09-14 17:35:50|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|12544.1|12532.1|9
1631640960000|2021-09-14 17:36:00|12543.8|12531.8|12540.1|12528.1|12544.1|12532.1|12539.8|12527.8|17
1631640970000|2021-09-14 17:36:10|12541|12529|12539.8|12527.8|12542|12530|12538.5|12526.5|8
1631640980000|2021-09-14 17:36:20|12538.5|12526.5|12537|12525|12538.5|12526.5|12537|12525|0
1631640990000|2021-09-14 17:36:30|12537.3|12525.3|12534.8|12522.8|12537.3|12525.3|12534.8|12522.8|5
1631641000000|2021-09-14 17:36:40|12535.1|12523.1|12537.3|12525.3|12537.3|12525.3|12534.8|12522.8|2
1631641010000|2021-09-14 17:36:50|12538.5|12526.5|12537|12525|12538.5|12526.5|12537|12525|1
1631641020000|2021-09-14 17:37:00|12536|12524|12537.3|12525.3|12538.5|12526.5|12536|12524|1
1631641030000|2021-09-14 17:37:10|12538.2|12526.2|12539.5|12527.5|12539.5|12527.5|12537.3|12525.3|13
1631641040000|2021-09-14 17:37:20|12539.1|12527.1|12536.6|12524.6|12539.1|12527.1|12536.6|12524.6|4
1631641050000|2021-09-14 17:37:30|12539.1|12527.1|12542|12530|12542|12530|12539.1|12527.1|8
1631641060000|2021-09-14 17:37:40|12539.8|12527.8|12546.9|12534.9|12546.9|12534.9|12539.8|12527.8|75
1631641070000|2021-09-14 17:37:50|12547.8|12535.8|12550.3|12538.3|12552.5|12540.5|12547.8|12535.8|15
1631641080000|2021-09-14 17:38:00|12550.6|12538.6|12555.3|12543.3|12556.5|12544.5|12550.3|12538.3|8
1631641090000|2021-09-14 17:38:10|12554.4|12542.4|12551.2|12539.2|12554.4|12542.4|12549.4|12537.4|6
1631641100000|2021-09-14 17:38:20|12551.6|12539.6|12547.9|12535.9|12551.6|12539.6|12547.8|12535.8|12
1631641110000|2021-09-14 17:38:30|12550.1|12538.1|12552.2|12540.2|12553.8|12541.8|12550.1|12538.1|11
1631641120000|2021-09-14 17:38:40|12551.9|12539.9|12548.9|12536.9|12551.9|12539.9|12548.6|12536.6|49
1631641130000|2021-09-14 17:38:50|12549.8|12537.8|12546.6|12534.6|12549.8|12537.8|12546.3|12534.3|3
1631641140000|2021-09-14 17:39:00|12543.9|12531.9|12541.6|12529.6|12543.9|12531.9|12541.1|12529.1|19
1631641150000|2021-09-14 17:39:10|12543.6|12531.6|12541.4|12529.4|12544.5|12532.5|12541.1|12529.1|1
1631641160000|2021-09-14 17:39:20|12541.1|12529.1|12544.1|12532.1|12544.1|12532.1|12541.1|12529.1|8
1631641170000|2021-09-14 17:39:30|12545.1|12533.1|12546.9|12534.9|12547.2|12535.2|12545.1|12533.1|25
1631641180000|2021-09-14 17:39:40|12546|12534|12547.2|12535.2|12548.1|12536.1|12545.6|12533.6|12
1631641190000|2021-09-14 17:39:50|12546.3|12534.3|12541.1|12529.1|12546.3|12534.3|12541.1|12529.1|10
1631641200000|2021-09-14 17:40:00|12543.2|12531.2|12542|12530|12543.2|12531.2|12542|12530|3
1631641210000|2021-09-14 17:40:10|12543.2|12531.2|12542.3|12530.3|12543.6|12531.6|12542.3|12530.3|7
1631641220000|2021-09-14 17:40:20|12542|12530|12547|12535|12547.7|12535.7|12542|12530|10
1631641230000|2021-09-14 17:40:30|12546.3|12534.3|12544.2|12532.2|12547|12535|12544.2|12532.2|7
1631641240000|2021-09-14 17:40:40|12545.1|12533.1|12546.9|12534.9|12546.9|12534.9|12543.8|12531.8|17
1631641250000|2021-09-14 17:40:50|12546.6|12534.6|12546|12534|12546.9|12534.9|12546|12534|11
1631641260000|2021-09-14 17:41:00|12545.7|12533.7|12541.1|12529.1|12546|12534|12538.6|12526.6|17
1631641270000|2021-09-14 17:41:10|12540.2|12528.2|12536.7|12524.7|12540.2|12528.2|12535.4|12523.4|5
1631641280000|2021-09-14 17:41:20|12536.3|12524.3|12535.7|12523.7|12537|12525|12535.4|12523.4|15
1631641290000|2021-09-14 17:41:30|||||||||6
1631641300000|2021-09-14 17:41:40|12536.1|12524.1|12535.2|12523.2|12539.5|12527.5|12535.2|12523.2|16
1631641310000|2021-09-14 17:41:50|12536.7|12524.7|12534.8|12522.8|12537.7|12525.7|12534.5|12522.5|7
1631641320000|2021-09-14 17:42:00|12532.3|12520.3|12531.7|12519.7|12533.2|12521.2|12531.7|12519.7|23
1631641330000|2021-09-14 17:42:10|12532.9|12520.9|12532.9|12520.9|12533.8|12521.8|12532.9|12520.9|5
1631641340000|2021-09-14 17:42:20|12533.8|12521.8|12539.5|12527.5|12539.5|12527.5|12533.8|12521.8|33
1631641350000|2021-09-14 17:42:30|12538.8|12526.8|12531.7|12519.7|12539.8|12527.8|12531.7|12519.7|12
1631641360000|2021-09-14 17:42:40|12531.3|12519.3|12530.7|12518.7|12531.3|12519.3|12530.7|12518.7|4
1631641380000|2021-09-14 17:43:00|12529.4|12517.4|12532.9|12520.9|12532.9|12520.9|12529.4|12517.4|31
1631641390000|2021-09-14 17:43:10|12532|12520|12534.2|12522.2|12534.2|12522.2|12532|12520|7
1631641400000|2021-09-14 17:43:20|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|12532|12520|8
1631641410000|2021-09-14 17:43:30|12534.2|12522.2|12538.9|12526.9|12539.8|12527.8|12534.2|12522.2|24
1631641420000|2021-09-14 17:43:40|12539.3|12527.3|12537.1|12525.1|12541.2|12529.2|12535.2|12523.2|2
1631641430000|2021-09-14 17:43:50|12535.8|12523.8|12533|12521|12535.8|12523.8|12532.1|12520.1|11
1631641440000|2021-09-14 17:44:00|||||||||12
1631641450000|2021-09-14 17:44:10|12534.6|12522.6|12537.1|12525.1|12538.3|12526.3|12534.6|12522.6|8
1631641460000|2021-09-14 17:44:20|12537.4|12525.4|12536.5|12524.5|12538.7|12526.7|12536.5|12524.5|7
1631641470000|2021-09-14 17:44:30|12535.9|12523.9|12541|12529|12542.9|12530.9|12535.9|12523.9|46
1631641480000|2021-09-14 17:44:40|12540.4|12528.4|12547.3|12535.3|12547.3|12535.3|12539.8|12527.8|16
1631641490000|2021-09-14 17:44:50|12549.4|12537.4|12548.9|12536.9|12550.7|12538.7|12546.9|12534.9|15
1631641500000|2021-09-14 17:45:00|12549.2|12537.2|12545.4|12533.4|12551.7|12539.7|12544.2|12532.2|45
1631641510000|2021-09-14 17:45:10|12546.4|12534.4|12547.6|12535.6|12547.6|12535.6|12543.9|12531.9|5
1631641520000|2021-09-14 17:45:20|12546.4|12534.4|12555.4|12543.4|12555.4|12543.4|12546.4|12534.4|13
1631641530000|2021-09-14 17:45:30|12554.5|12542.5|12557|12545|12559.2|12547.2|12553.6|12541.6|13
1631641540000|2021-09-14 17:45:40|12556.7|12544.7|12553.3|12541.3|12556.7|12544.7|12553.3|12541.3|4
1631641550000|2021-09-14 17:45:50|12554.2|12542.2|12553.6|12541.6|12554.9|12542.9|12553.3|12541.3|3
1631641560000|2021-09-14 17:46:00|12554.2|12542.2|12549.4|12537.4|12554.2|12542.2|12548.5|12536.5|25
1631641570000|2021-09-14 17:46:10|12549.8|12537.8|12554.2|12542.2|12554.2|12542.2|12546.7|12534.7|8
1631641580000|2021-09-14 17:46:20|12554.4|12542.4|12554.8|12542.8|12554.8|12542.8|12553.5|12541.5|6
1631641590000|2021-09-14 17:46:30|12553.9|12541.9|12549.2|12537.2|12553.9|12541.9|12549.2|12537.2|13
1631641600000|2021-09-14 17:46:40|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|1
1631641610000|2021-09-14 17:46:50|12551|12539|12549.5|12537.5|12551|12539|12549.5|12537.5|4
1631641620000|2021-09-14 17:47:00|12548.5|12536.5|12553.5|12541.5|12553.5|12541.5|12547.3|12535.3|9
1631641630000|2021-09-14 17:47:10|12556|12544|12559.2|12547.2|12559.2|12547.2|12555.5|12543.5|23
1631641640000|2021-09-14 17:47:20|12561.7|12549.7|12567|12555|12569.2|12557.2|12560.5|12548.5|21
1631641650000|2021-09-14 17:47:30|12566.7|12554.7|12563|12551|12569.2|12557.2|12563|12551|6
1631641660000|2021-09-14 17:47:40|12562.6|12550.6|12561.7|12549.7|12562.6|12550.6|12561.7|12549.7|4
1631641670000|2021-09-14 17:47:50|12562.6|12550.6|12561.7|12549.7|12563|12551|12561.7|12549.7|0
1631641680000|2021-09-14 17:48:00|12561.4|12549.4|12558.5|12546.5|12561.4|12549.4|12558.5|12546.5|6
1631641690000|2021-09-14 17:48:10|12554.5|12542.5|12562.9|12550.9|12562.9|12550.9|12554.5|12542.5|27
1631641700000|2021-09-14 17:48:20|12560.7|12548.7|12563.5|12551.5|12564.7|12552.7|12560.7|12548.7|10
1631641710000|2021-09-14 17:48:30|12560.7|12548.7|12562|12550|12562|12550|12560.7|12548.7|35
1631641720000|2021-09-14 17:48:40|12560.7|12548.7|12560.4|12548.4|12560.7|12548.7|12560.4|12548.4|2
1631641730000|2021-09-14 17:48:50|12556.3|12544.3|12555|12543|12557.2|12545.2|12555|12543|10
1631641740000|2021-09-14 17:49:00|12556|12544|12555.4|12543.4|12557.2|12545.2|12555|12543|0
1631641750000|2021-09-14 17:49:10|12557.5|12545.5|12558.5|12546.5|12560.4|12548.4|12557.5|12545.5|8
1631641760000|2021-09-14 17:49:20|12557.5|12545.5|12561.6|12549.6|12563.8|12551.8|12557.5|12545.5|23
1631641770000|2021-09-14 17:49:30|12562|12550|12558.8|12546.8|12562|12550|12557.9|12545.9|8
1631641780000|2021-09-14 17:49:40|12556.6|12544.6|12556|12544|12558.5|12546.5|12556|12544|1
1631641790000|2021-09-14 17:49:50|12556.9|12544.9|12556.9|12544.9|12557.2|12545.2|12556.9|12544.9|14
1631641800000|2021-09-14 17:50:00|12555.6|12543.6|12554.7|12542.7|12556.6|12544.6|12554.7|12542.7|2
1631641810000|2021-09-14 17:50:10|12552.2|12540.2|12560.5|12548.5|12560.5|12548.5|12550.4|12538.4|38
1631641820000|2021-09-14 17:50:20|12564.2|12552.2|12567.1|12555.1|12567.1|12555.1|12561.1|12549.1|12
1631641830000|2021-09-14 17:50:30|12564.9|12552.9|12566.1|12554.1|12567.1|12555.1|12564.9|12552.9|7
1631641840000|2021-09-14 17:50:40|12568.3|12556.3|12564.9|12552.9|12569.6|12557.6|12564.9|12552.9|9
1631641850000|2021-09-14 17:50:50|12564.6|12552.6|12564.2|12552.2|12564.6|12552.6|12561.7|12549.7|23
1631641860000|2021-09-14 17:51:00|12567.6|12555.6|12569.8|12557.8|12569.8|12557.8|12563.6|12551.6|36
1631641870000|2021-09-14 17:51:10|12569.1|12557.1|12568.2|12556.2|12570.4|12558.4|12568.2|12556.2|9
1631641880000|2021-09-14 17:51:20|12570.7|12558.7|12570.1|12558.1|12570.7|12558.7|12569.5|12557.5|17
1631641890000|2021-09-14 17:51:30|12570.4|12558.4|12572.9|12560.9|12572.9|12560.9|12570.4|12558.4|16
1631641900000|2021-09-14 17:51:40|12572.6|12560.6|12572.9|12560.9|12572.9|12560.9|12572.6|12560.6|1
1631641910000|2021-09-14 17:51:50|12575.1|12563.1|12577.2|12565.2|12577.6|12565.6|12575.1|12563.1|15
1631641920000|2021-09-14 17:52:00|12579.4|12567.4|12582.2|12570.2|12582.2|12570.2|12576.9|12564.9|24
1631641930000|2021-09-14 17:52:10|12581.9|12569.9|12581.9|12569.9|12582.2|12570.2|12581.9|12569.9|2
1631641940000|2021-09-14 17:52:20|12580.6|12568.6|12579.7|12567.7|12580.6|12568.6|12579.7|12567.7|1
1631641950000|2021-09-14 17:52:30|12579.4|12567.4|12577.2|12565.2|12579.7|12567.7|12577.2|12565.2|15
1631641960000|2021-09-14 17:52:40|||||||||7
1631641970000|2021-09-14 17:52:50|12576.9|12564.9|12582.8|12570.8|12582.8|12570.8|12576.6|12564.6|10
1631641980000|2021-09-14 17:53:00|12583.7|12571.7|12581|12569|12584.4|12572.4|12577.6|12565.6|15
1631641990000|2021-09-14 17:53:10|12580.7|12568.7|12582.2|12570.2|12582.6|12570.6|12580.7|12568.7|4
1631642000000|2021-09-14 17:53:20|||||||||1
1631642010000|2021-09-14 17:53:30|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|8
1631642020000|2021-09-14 17:53:40|12583.8|12571.8|12584.7|12572.7|12585.7|12573.7|12583.8|12571.8|14
1631642030000|2021-09-14 17:53:50|12585.7|12573.7|12587.2|12575.2|12588.5|12576.5|12584.7|12572.7|13
1631642040000|2021-09-14 17:54:00|12585.4|12573.4|12574.4|12562.4|12587.2|12575.2|12573.5|12561.5|20
1631642050000|2021-09-14 17:54:10|12578.5|12566.5|12579.7|12567.7|12579.7|12567.7|12576.7|12564.7|28
1631642060000|2021-09-14 17:54:20|12581|12569|12580.3|12568.3|12581|12569|12576.9|12564.9|6
1631642070000|2021-09-14 17:54:30|12576.6|12564.6|12575.7|12563.7|12577.8|12565.8|12575.7|12563.7|2
1631642080000|2021-09-14 17:54:40|12574.1|12562.1|12576.6|12564.6|12579.1|12567.1|12571.6|12559.6|26
1631642090000|2021-09-14 17:54:50|12577.5|12565.5|12579.7|12567.7|12579.7|12567.7|12576.6|12564.6|3
1631642100000|2021-09-14 17:55:00|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|12579.1|12567.1|9
1631642110000|2021-09-14 17:55:10|12578.2|12566.2|12579.1|12567.1|12579.1|12567.1|12578.2|12566.2|32
1631642120000|2021-09-14 17:55:20|12577.3|12565.3|12581.6|12569.6|12581.6|12569.6|12577.3|12565.3|39
1631642130000|2021-09-14 17:55:30|12581.9|12569.9|12576.3|12564.3|12582.3|12570.3|12576|12564|49
1631642140000|2021-09-14 17:55:40|12576|12564|12575.1|12563.1|12576|12564|12574.2|12562.2|18
1631642150000|2021-09-14 17:55:50|12574.2|12562.2|12566.7|12554.7|12574.2|12562.2|12566.7|12554.7|19
1631642160000|2021-09-14 17:56:00|12567.6|12555.6|12569.6|12557.6|12569.9|12557.9|12564.5|12552.5|50
1631642170000|2021-09-14 17:56:10|12568.7|12556.7|12569|12557|12569.9|12557.9|12568.7|12556.7|65
1631642180000|2021-09-14 17:56:20|12568.1|12556.1|12565.3|12553.3|12568.1|12556.1|12565.3|12553.3|34
1631642190000|2021-09-14 17:56:30|12566.2|12554.2|12567.8|12555.8|12567.8|12555.8|12566.2|12554.2|35
1631642200000|2021-09-14 17:56:40|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|9
1631642210000|2021-09-14 17:56:50|12565.3|12553.3|12565.3|12553.3|12565.6|12553.6|12565.3|12553.3|11
1631642220000|2021-09-14 17:57:00|12564|12552|12559|12547|12564.4|12552.4|12559|12547|26
1631642230000|2021-09-14 17:57:10|12558.1|12546.1|12560.3|12548.3|12560.6|12548.6|12557.4|12545.4|15
1631642240000|2021-09-14 17:57:20|12562.1|12550.1|12561.9|12549.9|12563.1|12551.1|12561.9|12549.9|23
1631642250000|2021-09-14 17:57:30|12563.1|12551.1|12562.5|12550.5|12563.4|12551.4|12561.3|12549.3|36
1631642260000|2021-09-14 17:57:40|12561.3|12549.3|12559.1|12547.1|12561.3|12549.3|12559.1|12547.1|53
1631642270000|2021-09-14 17:57:50|12559.5|12547.5|12558.8|12546.8|12560|12548|12558.8|12546.8|90
1631642280000|2021-09-14 17:58:00|12555.9|12543.9|12558.8|12546.8|12558.8|12546.8|12555.9|12543.9|46
1631642290000|2021-09-14 17:58:10|12557.9|12545.9|12558.8|12546.8|12558.8|12546.8|12557.9|12545.9|19
1631642300000|2021-09-14 17:58:20|12556.6|12544.6|12555.4|12543.4|12556.6|12544.6|12555.4|12543.4|69
1631642310000|2021-09-14 17:58:30|12556.3|12544.3|12558.8|12546.8|12561|12549|12556.3|12544.3|38
1631642320000|2021-09-14 17:58:40|12559.1|12547.1|12564.1|12552.1|12564.1|12552.1|12559.1|12547.1|58
1631642330000|2021-09-14 17:58:50|12563.8|12551.8|12564.7|12552.7|12565.6|12553.6|12562.2|12550.2|36
1631642340000|2021-09-14 17:59:00|12565.6|12553.6|12563.5|12551.5|12565.6|12553.6|12561.9|12549.9|44
1631642350000|2021-09-14 17:59:10|12562.2|12550.2|12558.8|12546.8|12563.1|12551.1|12558.8|12546.8|48
1631642360000|2021-09-14 17:59:20|12560.6|12548.6|12561.3|12549.3|12561.3|12549.3|12559.7|12547.7|56
1631642370000|2021-09-14 17:59:30|12558.8|12546.8|12568.3|12556.3|12576.5|12564.5|12558.8|12546.8|298
1631642380000|2021-09-14 17:59:40|12567.6|12555.6|12564.5|12552.5|12568.3|12556.3|12564.1|12552.1|246
1631642390000|2021-09-14 17:59:50|12563.8|12551.8|12569.5|12557.5|12569.5|12557.5|12562|12550|182
1631642400000|2021-09-14 18:00:00|12570.4|12558.4|12562|12550|12570.4|12558.4|12562|12550|205
1631642410000|2021-09-14 18:00:10|12560.4|12548.4|12562|12550|12562|12550|12558.8|12546.8|130
1631642420000|2021-09-14 18:00:20|12560.4|12548.4|12559.1|12547.1|12560.4|12548.4|12557.9|12545.9|26
1631642430000|2021-09-14 18:00:30|12558.8|12546.8|12558.8|12546.8|12559.1|12547.1|12556.3|12544.3|25
1631642440000|2021-09-14 18:00:40|12557.9|12545.9|12556.3|12544.3|12558.8|12546.8|12553.8|12541.8|51
1631642450000|2021-09-14 18:00:50|12555.4|12543.4|12553.8|12541.8|12556.3|12544.3|12551.3|12539.3|176
1631642460000|2021-09-14 18:01:00|12553.1|12541.1|12553.8|12541.8|12553.8|12541.8|12553.1|12541.1|39
1631642470000|2021-09-14 18:01:10|12554.1|12542.1|12553.8|12541.8|12555.1|12543.1|12553.2|12541.2|17
1631642480000|2021-09-14 18:01:20|12554.1|12542.1|12552.6|12540.6|12554.1|12542.1|12551.6|12539.6|4
1631642490000|2021-09-14 18:01:30|12553.5|12541.5|12553.8|12541.8|12554.7|12542.7|12553.5|12541.5|14
1631642500000|2021-09-14 18:01:40|12552.6|12540.6|12552|12540|12553.8|12541.8|12551.6|12539.6|8
1631642510000|2021-09-14 18:01:50|12552.6|12540.6|12551.6|12539.6|12552.6|12540.6|12551.6|12539.6|18
1631642520000|2021-09-14 18:02:00|12552.6|12540.6|12549.7|12537.7|12552.6|12540.6|12549.7|12537.7|182
1631642530000|2021-09-14 18:02:10|||||||||2
1631642540000|2021-09-14 18:02:20|12550.6|12538.6|12551|12539|12551.9|12539.9|12550.6|12538.6|4
1631642550000|2021-09-14 18:02:30|12551.9|12539.9|12553.1|12541.1|12553.1|12541.1|12550.6|12538.6|114
1631642560000|2021-09-14 18:02:40|12554.1|12542.1|12554.4|12542.4|12554.4|12542.4|12554.1|12542.1|4
1631642570000|2021-09-14 18:02:50|12553.1|12541.1|12554.6|12542.6|12554.6|12542.6|12553.1|12541.1|39
1631642580000|2021-09-14 18:03:00|||||||||3
1631642590000|2021-09-14 18:03:10|12555|12543|12555|12543|12555|12543|12555|12543|1
1631642600000|2021-09-14 18:03:20|12554.1|12542.1|12555|12543|12555.9|12543.9|12554.1|12542.1|8
1631642610000|2021-09-14 18:03:30|12555.9|12543.9|12557.5|12545.5|12557.5|12545.5|12555|12543|3
1631642620000|2021-09-14 18:03:40|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|17
1631642630000|2021-09-14 18:03:50|12557.5|12545.5|12556.9|12544.9|12557.5|12545.5|12553.8|12541.8|26
1631642640000|2021-09-14 18:04:00|12555.7|12543.7|12559.1|12547.1|12559.1|12547.1|12555.3|12543.3|12
1631642650000|2021-09-14 18:04:10|12558.2|12546.2|12557.2|12545.2|12558.2|12546.2|12557.2|12545.2|24
1631642660000|2021-09-14 18:04:20|12557.6|12545.6|12560.1|12548.1|12560.1|12548.1|12557.6|12545.6|17
1631642670000|2021-09-14 18:04:30|12559.2|12547.2|12560.1|12548.1|12560.1|12548.1|12559.2|12547.2|4
1631642680000|2021-09-14 18:04:40|12560.4|12548.4|12558.5|12546.5|12561.3|12549.3|12557.9|12545.9|11
1631642690000|2021-09-14 18:04:50|12560.3|12548.3|12560.1|12548.1|12560.7|12548.7|12558.5|12546.5|7
1631712600000|2021-09-15 13:30:00|12601.5|12589.5|12585.9|12573.9|12609.2|12596.3|12585.9|12573.9|130
1631712610000|2021-09-15 13:30:10|12585.6|12573.6|12591.3|12579.3|12592.7|12580.7|12585.6|12573.6|94
1631712620000|2021-09-15 13:30:20|12592.2|12580.2|12578.1|12566.1|12595.1|12583.1|12578.1|12566.1|60
1631712630000|2021-09-15 13:30:30|12579|12567|12560.6|12548.6|12579|12567|12558.8|12546.8|93
1631712640000|2021-09-15 13:30:40|12559.7|12547.7|12563.8|12551.8|12566.5|12554.5|12559.7|12547.7|90
1631712650000|2021-09-15 13:30:50|12565|12553|12566.1|12554.1|12568.1|12556.1|12563.6|12551.6|50
1631712660000|2021-09-15 13:31:00|12566.5|12554.5|12560.2|12548.2|12568.1|12556.1|12558.6|12546.6|25
1631712670000|2021-09-15 13:31:10|12558.6|12546.6|12561.8|12549.8|12561.8|12549.8|12557.7|12545.7|22
1631712680000|2021-09-15 13:31:20|12560.9|12548.9|12557.5|12545.5|12561.8|12549.8|12549.7|12537.7|66
1631712690000|2021-09-15 13:31:30|12558.4|12546.4|12552.5|12540.5|12558.4|12546.4|12551.6|12539.6|32
1631712700000|2021-09-15 13:31:40|12551.6|12539.6|12546.8|12534.8|12552.5|12540.5|12546.8|12534.8|16
1631712710000|2021-09-15 13:31:50|12545.2|12533.2|12549.9|12537.9|12551.1|12539.1|12545.2|12533.2|12
1631712720000|2021-09-15 13:32:00|12548.6|12536.6|12545.4|12533.4|12549.9|12537.9|12544.5|12532.5|18
1631712730000|2021-09-15 13:32:10|12544.2|12532.2|12541.1|12529.1|12544.2|12532.2|12535.2|12523.2|35
1631712740000|2021-09-15 13:32:20|12540.2|12528.2|12546.8|12534.8|12546.8|12534.8|12534.7|12522.7|49
1631712750000|2021-09-15 13:32:30|12545.9|12533.9|12550|12538|12550|12538|12542.2|12530.2|35
1631712760000|2021-09-15 13:32:40|12549.1|12537.1|12556.8|12544.8|12556.8|12544.8|12549.1|12537.1|12
1631712770000|2021-09-15 13:32:50|12555.9|12543.9|12554.7|12542.7|12557.5|12545.5|12554.7|12542.7|5
1631712780000|2021-09-15 13:33:00|12553.8|12541.8|12555|12543|12555|12543|12551.3|12539.3|4
1631712790000|2021-09-15 13:33:10|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12552.5|12540.5|7
1631712800000|2021-09-15 13:33:20|12552.5|12540.5|12545.6|12533.6|12552.5|12540.5|12545.6|12533.6|34
1631712810000|2021-09-15 13:33:30|12545.9|12533.9|12550|12538|12550.6|12538.6|12545.9|12533.9|28
1631712820000|2021-09-15 13:33:40|12548.8|12536.8|12555.9|12543.9|12557.5|12545.5|12548.8|12536.8|7
1631712830000|2021-09-15 13:33:50|12555|12543|12553.8|12541.8|12555|12543|12551.8|12539.8|3
1631712840000|2021-09-15 13:34:00|12555|12543|12562.2|12550.2|12564.9|12552.9|12555|12543|22
1631712850000|2021-09-15 13:34:10|12560.9|12548.9|12563.1|12551.1|12563.1|12551.1|12560.6|12548.6|10
1631712860000|2021-09-15 13:34:20|12564|12552|12563.1|12551.1|12565.6|12553.6|12563.1|12551.1|3
1631712870000|2021-09-15 13:34:30|12564.3|12552.3|12563.4|12551.4|12564.3|12552.3|12561.8|12549.8|7
1631712880000|2021-09-15 13:34:40|12563.1|12551.1|12561.8|12549.8|12563.1|12551.1|12561.8|12549.8|7
1631712890000|2021-09-15 13:34:50|12560.6|12548.6|12554.3|12542.3|12560.6|12548.6|12554.3|12542.3|7
1631712900000|2021-09-15 13:35:00|12555.2|12543.2|12555.2|12543.2|12556.1|12544.1|12552.7|12540.7|13
1631712910000|2021-09-15 13:35:10|12553.6|12541.6|12558.6|12546.6|12558.6|12546.6|12553.6|12541.6|10
1631712920000|2021-09-15 13:35:20|12557.7|12545.7|12556.5|12544.5|12557.7|12545.7|12556.5|12544.5|4
1631712930000|2021-09-15 13:35:30|12557.4|12545.4|12559|12547|12559|12547|12557.4|12545.4|6
1631712940000|2021-09-15 13:35:40|12561.1|12549.1|12559|12547|12561.1|12549.1|12555.6|12543.6|3
1631712950000|2021-09-15 13:35:50|12557.7|12545.7|12555.6|12543.6|12559|12547|12555.6|12543.6|3
1631712960000|2021-09-15 13:36:00|12556.5|12544.5|12555.6|12543.6|12556.5|12544.5|12555.6|12543.6|3
1631712970000|2021-09-15 13:36:10|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|3
1631712980000|2021-09-15 13:36:20|12557.7|12545.7|12562.4|12550.4|12566.5|12554.5|12557.7|12545.7|8
1631712990000|2021-09-15 13:36:30|12561.5|12549.5|12561.1|12549.1|12562|12550|12561.1|12549.1|5
1631713000000|2021-09-15 13:36:40|12560.3|12548.3|12561.5|12549.5|12561.5|12549.5|12560.3|12548.3|0
1631713010000|2021-09-15 13:36:50|||||||||1
1631713020000|2021-09-15 13:37:00|12562.2|12550.2|12561.5|12549.5|12564|12552|12561.5|12549.5|4
1631713030000|2021-09-15 13:37:10|12559|12547|12556.5|12544.5|12559|12547|12556.5|12544.5|16
1631713040000|2021-09-15 13:37:20|12558.3|12546.3|12556.5|12544.5|12558.3|12546.3|12556.5|12544.5|1
1631713050000|2021-09-15 13:37:30|12554.9|12542.9|12556.2|12544.2|12556.2|12544.2|12552.4|12540.4|7
1631713060000|2021-09-15 13:37:40|12555.8|12543.8|12552.4|12540.4|12555.8|12543.8|12552.4|12540.4|1
1631713070000|2021-09-15 13:37:50|12554.6|12542.6|12548.3|12536.3|12554.9|12542.9|12548.3|12536.3|29
1631713080000|2021-09-15 13:38:00|12549.2|12537.2|12560.5|12548.5|12560.8|12548.8|12549.2|12537.2|9
1631713090000|2021-09-15 13:38:10|12563.3|12551.3|12558.3|12546.3|12563.3|12551.3|12558.3|12546.3|8
1631713100000|2021-09-15 13:38:20|12565.5|12553.5|12563|12551|12565.5|12553.5|12560.8|12548.8|6
1631713110000|2021-09-15 13:38:30|12562.1|12550.1|12558.3|12546.3|12563|12551|12558.3|12546.3|2
1631713120000|2021-09-15 13:38:40|12558.7|12546.7|12556.2|12544.2|12558.7|12546.7|12555.3|12543.3|3
1631713130000|2021-09-15 13:38:50|12557.1|12545.1|12560.8|12548.8|12562.1|12550.1|12557.1|12545.1|17
1631713140000|2021-09-15 13:39:00|12561.2|12549.2|12559.9|12547.9|12561.2|12549.2|12558.3|12546.3|9
1631713150000|2021-09-15 13:39:10|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|2
1631713160000|2021-09-15 13:39:20|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|12555.8|12543.8|2
1631713170000|2021-09-15 13:39:30|12553.7|12541.7|12553.3|12541.3|12553.7|12541.7|12553.3|12541.3|4
1631713180000|2021-09-15 13:39:40|12552.6|12540.6|12559.2|12547.2|12559.2|12547.2|12552.6|12540.6|12
1631713190000|2021-09-15 13:39:50|12563|12551|12557.4|12545.4|12563|12551|12555.8|12543.8|5
1631713200000|2021-09-15 13:40:00|12556.2|12544.2|12561.7|12549.7|12564.2|12552.2|12556.2|12544.2|9
1631713210000|2021-09-15 13:40:10|12562.1|12550.1|12561.7|12549.7|12562.1|12550.1|12561.7|12549.7|5
1631713220000|2021-09-15 13:40:20|12558.9|12546.9|12558.9|12546.9|12559.8|12547.8|12558|12546|6
1631713230000|2021-09-15 13:40:30|12560.1|12548.1|12561.4|12549.4|12564.8|12552.8|12558.5|12546.5|25
1631713240000|2021-09-15 13:40:40|12563.2|12551.2|12565.5|12553.5|12566.9|12554.9|12563.2|12551.2|2
1631713250000|2021-09-15 13:40:50|12566.4|12554.4|12565.1|12553.1|12566.4|12554.4|12564.2|12552.2|3
1631713260000|2021-09-15 13:41:00|12564.2|12552.2|12570.5|12558.5|12572.3|12560.3|12563|12551|13
1631713270000|2021-09-15 13:41:10|12571.4|12559.4|12571.7|12559.7|12572.1|12560.1|12570.5|12558.5|3
1631713280000|2021-09-15 13:41:20|12570.8|12558.8|12569.2|12557.2|12570.8|12558.8|12569.2|12557.2|3
1631713290000|2021-09-15 13:41:30|12568.3|12556.3|12564.2|12552.2|12569.2|12557.2|12563|12551|7
1631713300000|2021-09-15 13:41:40|12564.6|12552.6|12565.8|12553.8|12568.9|12556.9|12564.6|12552.6|30
1631713310000|2021-09-15 13:41:50|12564.2|12552.2|12561.7|12549.7|12564.2|12552.2|12561.7|12549.7|7
1631713320000|2021-09-15 13:42:00|12559.2|12547.2|12557.6|12545.6|12559.2|12547.2|12556.7|12544.7|6
1631713330000|2021-09-15 13:42:10|12555.1|12543.1|12553.9|12541.9|12556|12544|12553.5|12541.5|10
1631713340000|2021-09-15 13:42:20|12554.8|12542.8|12553.5|12541.5|12554.8|12542.8|12553.5|12541.5|6
1631713350000|2021-09-15 13:42:30|||||||||2
1631713360000|2021-09-15 13:42:40|12549.2|12537.2|12547.6|12535.6|12549.2|12537.2|12547.6|12535.6|6
1631713370000|2021-09-15 13:42:50|12546.7|12534.7|12548.9|12536.9|12549.8|12537.8|12546.7|12534.7|6
1631713380000|2021-09-15 13:43:00|12549.8|12537.8|12552.6|12540.6|12552.6|12540.6|12548.9|12536.9|4
1631713390000|2021-09-15 13:43:10|12549.2|12537.2|12548.5|12536.5|12550.8|12538.8|12548.5|12536.5|1
1631713400000|2021-09-15 13:43:20|12546|12534|12542.6|12530.6|12546|12534|12535.1|12523.1|6
1631713410000|2021-09-15 13:43:30|12541.4|12529.4|12540.5|12528.5|12543.9|12531.9|12538.5|12526.5|8
1631713420000|2021-09-15 13:43:40|12540.1|12528.1|12535.1|12523.1|12540.1|12528.1|12534.2|12522.2|38
1631713430000|2021-09-15 13:43:50|12535.5|12523.5|12530.1|12518.1|12535.5|12523.5|12529.2|12517.2|8
1631713440000|2021-09-15 13:44:00|12528.5|12516.5|12528.5|12516.5|12531|12519|12528.5|12516.5|20
1631713450000|2021-09-15 13:44:10|12528.2|12516.2|12530.7|12518.7|12530.7|12518.7|12527.8|12515.8|7
1631713460000|2021-09-15 13:44:20|12530.3|12518.3|12531.6|12519.6|12531.6|12519.6|12530.3|12518.3|4
1631713470000|2021-09-15 13:44:30|12532.5|12520.5|12532.8|12520.8|12532.8|12520.8|12531.6|12519.6|6
1631713480000|2021-09-15 13:44:40|12530.3|12518.3|12532.8|12520.8|12532.8|12520.8|12530.3|12518.3|5
1631713490000|2021-09-15 13:44:50|12535.3|12523.3|12532.8|12520.8|12535.3|12523.3|12532.5|12520.5|23
1631713500000|2021-09-15 13:45:00|12534.6|12522.6|12537.8|12525.8|12537.8|12525.8|12534.6|12522.6|9
1631713510000|2021-09-15 13:45:10|12536.6|12524.6|12536.6|12524.6|12537.8|12525.8|12535.3|12523.3|4
1631713520000|2021-09-15 13:45:20|12537.5|12525.5|12537.8|12525.8|12537.8|12525.8|12537.5|12525.5|5
1631713530000|2021-09-15 13:45:30|12536.2|12524.2|12537.1|12525.1|12538.4|12526.4|12536.2|12524.2|10
1631713540000|2021-09-15 13:45:40|12534.6|12522.6|12533.4|12521.4|12534.6|12522.6|12533.4|12521.4|3
1631713550000|2021-09-15 13:45:50|12533.7|12521.7|12539.6|12527.6|12539.6|12527.6|12533.7|12521.7|8
1631713560000|2021-09-15 13:46:00|12537.1|12525.1|12540|12528|12540|12528|12535.3|12523.3|5
1631713570000|2021-09-15 13:46:10|12539.6|12527.6|12550.9|12538.9|12550.9|12538.9|12538.7|12526.7|13
1631713580000|2021-09-15 13:46:20|12550|12538|12546.2|12534.2|12550|12538|12546.2|12534.2|9
1631713590000|2021-09-15 13:46:30|12546.6|12534.6|12548.4|12536.4|12549.6|12537.6|12546.6|12534.6|3
1631713600000|2021-09-15 13:46:40|12548|12536|12549.6|12537.6|12549.6|12537.6|12548|12536|7
1631713610000|2021-09-15 13:46:50|12548.4|12536.4|12543.8|12531.8|12548.8|12536.8|12543.8|12531.8|21
1631713620000|2021-09-15 13:47:00|12543.4|12531.4|12542.2|12530.2|12543.4|12531.4|12542.1|12530.1|36
1631713630000|2021-09-15 13:47:10|12540.4|12528.4|12535.5|12523.5|12540.4|12528.4|12535.5|12523.5|18
1631713640000|2021-09-15 13:47:20|12534.3|12522.3|12533.9|12521.9|12534.3|12522.3|12531.4|12519.4|12
1631713650000|2021-09-15 13:47:30|12532.7|12520.7|12533.6|12521.6|12533.9|12521.9|12531.1|12519.1|6
1631713660000|2021-09-15 13:47:40|12534.5|12522.5|12534.5|12522.5|12536.1|12524.1|12533.2|12521.2|5
1631713670000|2021-09-15 13:47:50|12534.8|12522.8|12534.8|12522.8|12534.8|12522.8|12534.8|12522.8|2
1631713680000|2021-09-15 13:48:00|12534.9|12522.9|12534.9|12522.9|12534.9|12522.9|12534.9|12522.9|1
1631713690000|2021-09-15 13:48:10|12533.2|12521.2|12538.6|12526.6|12538.6|12526.6|12532.4|12520.4|9
1631713700000|2021-09-15 13:48:20|12534.9|12522.9|12534.9|12522.9|12534.9|12522.9|12533.6|12521.6|14
1631713710000|2021-09-15 13:48:30|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|2
1631713720000|2021-09-15 13:48:40|12532|12520|12531.1|12519.1|12533.3|12521.3|12531.1|12519.1|2
1631713730000|2021-09-15 13:48:50|12532|12520|12532.4|12520.4|12534.5|12522.5|12531.1|12519.1|3
1631713740000|2021-09-15 13:49:00|12534.5|12522.5|12528.3|12516.3|12535.4|12523.4|12528.3|12516.3|5
1631713750000|2021-09-15 13:49:10|12529.5|12517.5|12534.5|12522.5|12534.5|12522.5|12529.5|12517.5|2
1631713760000|2021-09-15 13:49:20|12532.7|12520.7|12532.7|12520.7|12533.6|12521.6|12532.4|12520.4|1
1631713770000|2021-09-15 13:49:30|12531.1|12519.1|12528.3|12516.3|12532|12520|12527.9|12515.9|14
1631713780000|2021-09-15 13:49:40|12527.9|12515.9|12524.5|12512.5|12527.9|12515.9|12524.5|12512.5|11
1631713790000|2021-09-15 13:49:50|12523.6|12511.6|12528.3|12516.3|12528.3|12516.3|12523.6|12511.6|12
1631713800000|2021-09-15 13:50:00|12529.5|12517.5|12533.3|12521.3|12535.8|12523.8|12529.5|12517.5|2
1631713810000|2021-09-15 13:50:10|12534.9|12522.9|12533.3|12521.3|12535.8|12523.8|12533.3|12521.3|5
1631713820000|2021-09-15 13:50:20|12532.4|12520.4|12528.8|12516.8|12534.5|12522.5|12528.8|12516.8|10
1631713830000|2021-09-15 13:50:30|12527.9|12515.9|12525.4|12513.4|12527.9|12515.9|12525.4|12513.4|0
1631713840000|2021-09-15 13:50:40|12526.3|12514.3|12531.3|12519.3|12532.9|12520.9|12526.3|12514.3|3
1631713850000|2021-09-15 13:50:50|12532.6|12520.6|12538.8|12526.8|12540.1|12528.1|12532.6|12520.6|6
1631713860000|2021-09-15 13:51:00|12539.7|12527.7|12538.8|12526.8|12539.7|12527.7|12538.8|12526.8|11
1631713870000|2021-09-15 13:51:10|12539.2|12527.2|12541.7|12529.7|12541.7|12529.7|12536.7|12524.7|5
1631713880000|2021-09-15 13:51:20|12543.3|12531.3|12544.5|12532.5|12545.4|12533.4|12541.7|12529.7|12
1631713890000|2021-09-15 13:51:30|12544.2|12532.2|12547|12535|12547|12535|12544.2|12532.2|3
1631713900000|2021-09-15 13:51:40|12547.9|12535.9|12552.2|12540.2|12552.2|12540.2|12546.3|12534.3|26
1631713910000|2021-09-15 13:51:50|12551.3|12539.3|12545.1|12533.1|12551.3|12539.3|12544.2|12532.2|7
1631713920000|2021-09-15 13:52:00|12546|12534|12541.7|12529.7|12546|12534|12541.7|12529.7|6
1631713930000|2021-09-15 13:52:10|12541.3|12529.3|12541.3|12529.3|12542.6|12530.6|12541.3|12529.3|7
1631713940000|2021-09-15 13:52:20|12541.7|12529.7|12538.8|12526.8|12541.7|12529.7|12537.9|12525.9|11
1631713950000|2021-09-15 13:52:30|12544.7|12532.7|12543.1|12531.1|12544.7|12532.7|12541|12529|18
1631713960000|2021-09-15 13:52:40|12542.2|12530.2|12541|12529|12542.2|12530.2|12541|12529|0
1631713970000|2021-09-15 13:52:50|12542.2|12530.2|12541.3|12529.3|12542.2|12530.2|12538.8|12526.8|15
1631713980000|2021-09-15 13:53:00|12542.2|12530.2|12552|12540|12552|12540|12542.2|12530.2|20
1631713990000|2021-09-15 13:53:10|12552.4|12540.4|12553.6|12541.6|12553.6|12541.6|12551.1|12539.1|0
1631714000000|2021-09-15 13:53:20|12552.4|12540.4|12552|12540|12552.4|12540.4|12549.9|12537.9|5
1631714010000|2021-09-15 13:53:30|12548.6|12536.6|12549.5|12537.5|12549.5|12537.5|12547.4|12535.4|9
1631714020000|2021-09-15 13:53:40|12552|12540|12553.6|12541.6|12553.6|12541.6|12552|12540|30
1631714030000|2021-09-15 13:53:50|12555.2|12543.2|12549.5|12537.5|12555.2|12543.2|12549.5|12537.5|5
1631714040000|2021-09-15 13:54:00|12547.4|12535.4|12547|12535|12547.4|12535.4|12546.1|12534.1|4
1631714050000|2021-09-15 13:54:10|12546.1|12534.1|12547.4|12535.4|12548.6|12536.6|12544.9|12532.9|9
1631714060000|2021-09-15 13:54:20|12547.7|12535.7|12548.1|12536.1|12548.1|12536.1|12546.5|12534.5|0
1631714070000|2021-09-15 13:54:30|12546.8|12534.8|12546.8|12534.8|12546.8|12534.8|12546.8|12534.8|1
1631714080000|2021-09-15 13:54:40|12547.7|12535.7|12542.7|12530.7|12547.7|12535.7|12542.7|12530.7|4
1631714090000|2021-09-15 13:54:50|12541.8|12529.8|12538.1|12526.1|12541.8|12529.8|12537.7|12525.7|8
1631714100000|2021-09-15 13:55:00|12537.7|12525.7|12535.6|12523.6|12538.1|12526.1|12535.6|12523.6|6
1631714110000|2021-09-15 13:55:10|12534.7|12522.7|12540.6|12528.6|12540.6|12528.6|12534.4|12522.4|5
1631714120000|2021-09-15 13:55:20|12539.7|12527.7|12539.4|12527.4|12539.7|12527.7|12538.1|12526.1|4
1631714130000|2021-09-15 13:55:30|12538.5|12526.5|12537.2|12525.2|12539.4|12527.4|12537.2|12525.2|3
1631714140000|2021-09-15 13:55:40|12536|12524|12539.4|12527.4|12539.4|12527.4|12536|12524|2
1631714150000|2021-09-15 13:55:50|12538.1|12526.1|12540.3|12528.3|12540.3|12528.3|12538.1|12526.1|0
1631714160000|2021-09-15 13:56:00|12538.5|12526.5|12536.5|12524.5|12538.5|12526.5|12536.5|12524.5|6
1631714180000|2021-09-15 13:56:20|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|2
1631714190000|2021-09-15 13:56:30|12539.4|12527.4|12540.6|12528.6|12541.5|12529.5|12539.4|12527.4|5
1631714200000|2021-09-15 13:56:40|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|0
1631714210000|2021-09-15 13:56:50|||||||||12
1631714220000|2021-09-15 13:57:00|12536.5|12524.5|12533.1|12521.1|12536.5|12524.5|12533.1|12521.1|6
1631714230000|2021-09-15 13:57:10|12535.3|12523.3|12534.9|12522.9|12535.3|12523.3|12534.4|12522.4|28
1631714240000|2021-09-15 13:57:20|12536.2|12524.2|12535.3|12523.3|12536.5|12524.5|12535.3|12523.3|0
1631714250000|2021-09-15 13:57:30|12535.6|12523.6|12539.7|12527.7|12539.7|12527.7|12535.6|12523.6|16
1631714260000|2021-09-15 13:57:40|12543.1|12531.1|12544.7|12532.7|12546|12534|12543.1|12531.1|17
1631714270000|2021-09-15 13:57:50|12548.5|12536.5|12547.2|12535.2|12548.5|12536.5|12545.1|12533.1|3
1631714280000|2021-09-15 13:58:00|12546.3|12534.3|12547.2|12535.2|12547.9|12535.9|12546.3|12534.3|4
1631714290000|2021-09-15 13:58:10|12547.6|12535.6|12549.2|12537.2|12549.2|12537.2|12546.3|12534.3|9
1631714300000|2021-09-15 13:58:20|12547.6|12535.6|12544.2|12532.2|12547.6|12535.6|12544.2|12532.2|3
1631714310000|2021-09-15 13:58:30|12543.8|12531.8|12539.2|12527.2|12545.1|12533.1|12539.2|12527.2|3
1631714320000|2021-09-15 13:58:40|12538.8|12526.8|12538.5|12526.5|12538.8|12526.8|12536.7|12524.7|4
1631714330000|2021-09-15 13:58:50|12536.7|12524.7|12537.6|12525.6|12537.6|12525.6|12536.7|12524.7|2
1631714340000|2021-09-15 13:59:00|12536.7|12524.7|12547.9|12535.9|12547.9|12535.9|12536.7|12524.7|29
1631714350000|2021-09-15 13:59:10|12547.6|12535.6|12549.2|12537.2|12549.2|12537.2|12546.7|12534.7|4
1631714360000|2021-09-15 13:59:20|12550.1|12538.1|12550.4|12538.4|12550.4|12538.4|12550.1|12538.1|0
1631714370000|2021-09-15 13:59:30|12550.1|12538.1|12555.1|12543.1|12555.1|12543.1|12550.1|12538.1|8
1631714380000|2021-09-15 13:59:40|12555.4|12543.4|12560.1|12548.1|12560.4|12548.4|12554.5|12542.5|7
1631714390000|2021-09-15 13:59:50|12559.2|12547.2|12560.1|12548.1|12561.3|12549.3|12559.2|12547.2|2
1631714400000|2021-09-15 14:00:00|12558.8|12546.8|12561|12549|12561|12549|12558.8|12546.8|5
1631714410000|2021-09-15 14:00:10|12561.3|12549.3|12560.1|12548.1|12561.3|12549.3|12559.5|12547.5|10
1631714420000|2021-09-15 14:00:20|12560.4|12548.4|12562.4|12550.4|12562.4|12550.4|12555.6|12543.6|39
1631714430000|2021-09-15 14:00:30|12560.6|12548.6|12560.2|12548.2|12562.4|12550.4|12559.9|12547.9|3
1631714440000|2021-09-15 14:00:40|12560.6|12548.6|12559.9|12547.9|12561.5|12549.5|12558.1|12546.1|0
1631714450000|2021-09-15 14:00:50|||||||||3
1631714460000|2021-09-15 14:01:00|12558.6|12546.6|12557|12545|12558.6|12546.6|12555.3|12543.3|24
1631714470000|2021-09-15 14:01:10|12559.2|12547.2|12559.5|12547.5|12559.9|12547.9|12559.2|12547.2|13
1631714480000|2021-09-15 14:01:20|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.5|12547.5|1
1631714490000|2021-09-15 14:01:30|12561.2|12549.2|12563.7|12551.7|12564.9|12552.9|12561.2|12549.2|1
1631714500000|2021-09-15 14:01:40|12566.2|12554.2|12562.1|12550.1|12566.2|12554.2|12561.2|12549.2|28
1631714510000|2021-09-15 14:01:50|12559.9|12547.9|12558.7|12546.7|12561.7|12549.7|12558.7|12546.7|1
1631714520000|2021-09-15 14:02:00|12558.3|12546.3|12557.4|12545.4|12558.3|12546.3|12557.1|12545.1|1
1631714530000|2021-09-15 14:02:10|12558.3|12546.3|12562.4|12550.4|12562.4|12550.4|12558.3|12546.3|5
1631714540000|2021-09-15 14:02:20|||||||||3
1631714550000|2021-09-15 14:02:30|||||||||3
1631714560000|2021-09-15 14:02:40|||||||||2
1631714570000|2021-09-15 14:02:50|12563.3|12551.3|12570.8|12558.8|12570.8|12558.8|12563.3|12551.3|4
1631714580000|2021-09-15 14:03:00|12573.7|12561.7|12578.9|12566.9|12585.7|12573.7|12573.7|12561.7|48
1631714590000|2021-09-15 14:03:10|12579.2|12567.2|12574.2|12562.2|12580.1|12568.1|12574.2|12562.2|4
1631714600000|2021-09-15 14:03:20|12573|12561|12582.6|12570.6|12582.6|12570.6|12572.1|12560.1|28
1631714610000|2021-09-15 14:03:30|12581.4|12569.4|12583|12571|12584.4|12572.4|12580.5|12568.5|8
1631714620000|2021-09-15 14:03:40|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|12582.3|12570.3|1
1631714630000|2021-09-15 14:03:50|12581.4|12569.4|12581.7|12569.7|12583.5|12571.5|12581.4|12569.4|4
1631714640000|2021-09-15 14:04:00|12582.6|12570.6|12585.5|12573.5|12586.4|12574.4|12582.6|12570.6|6
1631714650000|2021-09-15 14:04:10|12584.2|12572.2|12581.7|12569.7|12585.1|12573.1|12580.5|12568.5|3
1631714660000|2021-09-15 14:04:20|||||||||4
1631714670000|2021-09-15 14:04:30|12582.6|12570.6|12580.1|12568.1|12582.6|12570.6|12580.1|12568.1|1
1631714680000|2021-09-15 14:04:40|12576.4|12564.4|12576.4|12564.4|12576.4|12564.4|12575.5|12563.5|6
1631714690000|2021-09-15 14:04:50|||||||||3
1631714700000|2021-09-15 14:05:00|12578|12566|12573.9|12561.9|12579.2|12567.2|12573.5|12561.5|11
1631714710000|2021-09-15 14:05:10|12571.7|12559.7|12576.7|12564.7|12578.9|12566.9|12571.7|12559.7|3
1631714720000|2021-09-15 14:05:20|12573|12561|12573.5|12561.5|12573.5|12561.5|12571.4|12559.4|8
1631714730000|2021-09-15 14:05:30|||||||||1
1631714740000|2021-09-15 14:05:40|12572.3|12560.3|12570.1|12558.1|12573.9|12561.9|12569.2|12557.2|17
1631714750000|2021-09-15 14:05:50|12569.2|12557.2|12566.7|12554.7|12569.2|12557.2|12566.7|12554.7|1
1631714760000|2021-09-15 14:06:00|12565.5|12553.5|12561.7|12549.7|12565.5|12553.5|12561.7|12549.7|9
1631714770000|2021-09-15 14:06:10|12563|12551|12564.2|12552.2|12564.2|12552.2|12563|12551|3
1631714780000|2021-09-15 14:06:20|12565.1|12553.1|12565.1|12553.1|12565.5|12553.5|12565.1|12553.1|0
1631714790000|2021-09-15 14:06:30|12562.4|12550.4|12559.9|12547.9|12562.4|12550.4|12559.9|12547.9|4
1631714800000|2021-09-15 14:06:40|12561.2|12549.2|12561.2|12549.2|12562.1|12550.1|12561.2|12549.2|10
1631714810000|2021-09-15 14:06:50|||||||||1
1631714820000|2021-09-15 14:07:00|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12562.4|12550.4|11
1631714830000|2021-09-15 14:07:10|12564.9|12552.9|12563.3|12551.3|12564.9|12552.9|12562.4|12550.4|3
1631714840000|2021-09-15 14:07:20|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|4
1631714850000|2021-09-15 14:07:30|12565.8|12553.8|12563.1|12551.1|12566.2|12554.2|12563.1|12551.1|8
1631714860000|2021-09-15 14:07:40|12560.3|12548.3|12558.1|12546.1|12560.3|12548.3|12558.1|12546.1|8
1631714880000|2021-09-15 14:08:00|12557.8|12545.8|12557.8|12545.8|12557.8|12545.8|12554.9|12542.9|28
1631714890000|2021-09-15 14:08:10|12557.4|12545.4|12560.3|12548.3|12560.3|12548.3|12556.5|12544.5|5
1631714900000|2021-09-15 14:08:20|12559.9|12547.9|12556.6|12544.6|12559.9|12547.9|12556.6|12544.6|7
1631714910000|2021-09-15 14:08:30|12557.4|12545.4|12560.3|12548.3|12560.3|12548.3|12557.4|12545.4|6
1631714920000|2021-09-15 14:08:40|12562.8|12550.8|12563.2|12551.2|12564.9|12552.9|12562.8|12550.8|4
1631714930000|2021-09-15 14:08:50|||||||||1
1631714940000|2021-09-15 14:09:00|12561.9|12549.9|12558.7|12546.7|12561.9|12549.9|12558.7|12546.7|10
1631714950000|2021-09-15 14:09:10|12557.8|12545.8|12556.6|12544.6|12557.8|12545.8|12556.6|12544.6|3
1631714960000|2021-09-15 14:09:20|12557.5|12545.5|12555.7|12543.7|12557.5|12545.5|12554.1|12542.1|11
1631714970000|2021-09-15 14:09:30|12556.6|12544.6|12555.7|12543.7|12556.9|12544.9|12555.7|12543.7|5
1631714980000|2021-09-15 14:09:40|12558.7|12546.7|12554.4|12542.4|12558.7|12546.7|12554.4|12542.4|41
1631714990000|2021-09-15 14:09:50|12555.7|12543.7|12559.1|12547.1|12559.4|12547.4|12555.7|12543.7|19
1631715000000|2021-09-15 14:10:00|12559.4|12547.4|12559.4|12547.4|12559.4|12547.4|12559.1|12547.1|4
1631715010000|2021-09-15 14:10:10|12557.8|12545.8|12555.7|12543.7|12558.2|12546.2|12555.7|12543.7|9
1631715020000|2021-09-15 14:10:20|||||||||2
1631715030000|2021-09-15 14:10:30|12556.6|12544.6|12556.6|12544.6|12556.9|12544.9|12556.6|12544.6|1
1631715040000|2021-09-15 14:10:40|12556.9|12544.9|12566.9|12554.9|12566.9|12554.9|12556.9|12544.9|21
1631715050000|2021-09-15 14:10:50|12565.3|12553.3|12561|12549|12565.3|12553.3|12560.3|12548.3|3
1631715060000|2021-09-15 14:11:00|12561.9|12549.9|12558.5|12546.5|12561.9|12549.9|12558.5|12546.5|7
1631715070000|2021-09-15 14:11:10|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|2
1631715080000|2021-09-15 14:11:20|12557.8|12545.8|12557.8|12545.8|12557.8|12545.8|12557.8|12545.8|2
1631715090000|2021-09-15 14:11:30|||||||||1
1631715100000|2021-09-15 14:11:40|12558.7|12546.7|12556.2|12544.2|12558.7|12546.7|12555.7|12543.7|7
1631715110000|2021-09-15 14:11:50|||||||||2
1631715120000|2021-09-15 14:12:00|12559.1|12547.1|12561.9|12549.9|12561.9|12549.9|12559.1|12547.1|3
1631715130000|2021-09-15 14:12:10|12564.4|12552.4|12566.9|12554.9|12566.9|12554.9|12564.4|12552.4|15
1631715140000|2021-09-15 14:12:20|12568.2|12556.2|12570.3|12558.3|12571.9|12559.9|12568.2|12556.2|5
1631715150000|2021-09-15 14:12:30|||||||||5
1631715160000|2021-09-15 14:12:40|12571.9|12559.9|12574.4|12562.4|12574.4|12562.4|12571.9|12559.9|12
1631715170000|2021-09-15 14:12:50|||||||||6
1631715180000|2021-09-15 14:13:00|12578.2|12566.2|12578.5|12566.5|12578.5|12566.5|12578.2|12566.2|14
1631715190000|2021-09-15 14:13:10|12579.8|12567.8|12578.2|12566.2|12580.7|12568.7|12576.9|12564.9|4
1631715200000|2021-09-15 14:13:20|12577.8|12565.8|12578.2|12566.2|12580.3|12568.3|12577.8|12565.8|9
1631715210000|2021-09-15 14:13:30|12575.3|12563.3|12576.9|12564.9|12576.9|12564.9|12575.3|12563.3|1
1631715220000|2021-09-15 14:13:40|12578.7|12566.7|12578.2|12566.2|12580.3|12568.3|12577.8|12565.8|6
1631715230000|2021-09-15 14:13:50|12577.8|12565.8|12575.3|12563.3|12577.8|12565.8|12574.4|12562.4|0
1631715240000|2021-09-15 14:14:00|12574.4|12562.4|12573.2|12561.2|12574.4|12562.4|12572.8|12560.8|9
1631715250000|2021-09-15 14:14:10|12575|12563|12571.9|12559.9|12575|12563|12571.9|12559.9|8
1631715260000|2021-09-15 14:14:20|12572.8|12560.8|12576.9|12564.9|12576.9|12564.9|12572.8|12560.8|7
1631715270000|2021-09-15 14:14:30|12580.7|12568.7|12581.6|12569.6|12581.9|12569.9|12580.7|12568.7|8
1631715280000|2021-09-15 14:14:40|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|12580.3|12568.3|5
1631715290000|2021-09-15 14:14:50|12580.7|12568.7|12581.9|12569.9|12581.9|12569.9|12580.7|12568.7|0
1631715300000|2021-09-15 14:15:00|12585|12573|12585.7|12573.7|12587.5|12575.5|12582.8|12570.8|6
1631715310000|2021-09-15 14:15:10|12585.3|12573.3|12585.7|12573.7|12587.8|12575.8|12584.4|12572.4|1
1631715320000|2021-09-15 14:15:20|12584.4|12572.4|12587.8|12575.8|12588.2|12576.2|12584.4|12572.4|6
1631715330000|2021-09-15 14:15:30|12586.9|12574.9|12585.3|12573.3|12587.5|12575.5|12584.4|12572.4|5
1631715340000|2021-09-15 14:15:40|12584.5|12572.5|12584.5|12572.5|12584.5|12572.5|12583.2|12571.2|0
1631715350000|2021-09-15 14:15:50|||||||||1
1631715360000|2021-09-15 14:16:00|12585.3|12573.3|12585.4|12573.4|12585.7|12573.7|12584.5|12572.5|7
1631715370000|2021-09-15 14:16:10|12584.5|12572.5|12595|12583|12595|12583|12584.5|12572.5|16
1631715380000|2021-09-15 14:16:20|12595.4|12583.4|12596.3|12584.3|12596.3|12584.3|12595.4|12583.4|3
1631715390000|2021-09-15 14:16:30|||||||||1
1631715400000|2021-09-15 14:16:40|12598.8|12586.8|12596.3|12584.3|12598.8|12586.8|12596.3|12584.3|9
1631715410000|2021-09-15 14:16:50|12597.2|12585.2|12597.2|12585.2|12598.8|12586.8|12597.2|12585.2|1
1631715420000|2021-09-15 14:17:00|12593.8|12581.8|12596.3|12584.3|12596.3|12584.3|12593.8|12581.8|12
1631715430000|2021-09-15 14:17:10|12595|12583|12595.9|12583.9|12595.9|12583.9|12593.4|12581.4|14
1631715440000|2021-09-15 14:17:20|12595|12583|12597.2|12585.2|12597.5|12585.5|12595|12583|4
1631715450000|2021-09-15 14:17:30|12596.3|12584.3|12599.7|12587.7|12600|12588|12596.3|12584.3|4
1631715460000|2021-09-15 14:17:40|12598.8|12586.8|12599.7|12587.7|12600.6|12588.6|12597.2|12585.2|2
1631715470000|2021-09-15 14:17:50|12600.9|12588.9|12600.9|12588.9|12601.3|12589.3|12600.9|12588.9|5
1631715480000|2021-09-15 14:18:00|12598.4|12586.4|12594.7|12582.7|12599.7|12587.7|12594.7|12582.7|11
1631715490000|2021-09-15 14:18:10|12597.2|12585.2|12595|12583|12597.2|12585.2|12595|12583|8
1631715500000|2021-09-15 14:18:20|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|12596.3|12584.3|1
1631715510000|2021-09-15 14:18:30|12598.4|12586.4|12600|12588|12601.3|12589.3|12598.4|12586.4|5
1631715520000|2021-09-15 14:18:40|12600.9|12588.9|12606.3|12594.3|12607.2|12595.2|12600.9|12588.9|8
1631715530000|2021-09-15 14:18:50|12604.7|12592.7|12606.3|12594.3|12606.3|12594.3|12604.7|12592.7|1
1631715540000|2021-09-15 14:19:00|12604.7|12592.7|12596.8|12584.8|12605.9|12593.9|12596.8|12584.8|10
1631715550000|2021-09-15 14:19:10|12595.6|12583.6|12596.8|12584.8|12597.2|12585.2|12595.6|12583.6|1
1631715560000|2021-09-15 14:19:20|12596.5|12584.5|12593.8|12581.8|12596.5|12584.5|12593.8|12581.8|4
1631715570000|2021-09-15 14:19:30|12593.4|12581.4|12593.8|12581.8|12594.3|12582.3|12593.4|12581.4|8
1631715580000|2021-09-15 14:19:40|12593.4|12581.4|12594.3|12582.3|12594.3|12582.3|12593.1|12581.1|19
1631715590000|2021-09-15 14:19:50|12593.8|12581.8|12594.3|12582.3|12594.3|12582.3|12593.4|12581.4|9
1631715600000|2021-09-15 14:20:00|12593.4|12581.4|12597.2|12585.2|12597.2|12585.2|12593.4|12581.4|7
1631715620000|2021-09-15 14:20:20|12598.8|12586.8|12594.7|12582.7|12598.8|12586.8|12594.7|12582.7|7
1631715630000|2021-09-15 14:20:30|12593.1|12581.1|12593.1|12581.1|12593.1|12581.1|12593.1|12581.1|6
1631715640000|2021-09-15 14:20:40|||||||||6
1631715650000|2021-09-15 14:20:50|12594.3|12582.3|12591.8|12579.8|12595|12583|12591.8|12579.8|5
1631715660000|2021-09-15 14:21:00|12590.9|12578.9|12590.6|12578.6|12591.8|12579.8|12590.6|12578.6|1
1631715670000|2021-09-15 14:21:10|12591.8|12579.8|12590.6|12578.6|12591.8|12579.8|12590.6|12578.6|8
1631715680000|2021-09-15 14:21:20|12588.1|12576.1|12587.7|12575.7|12588.6|12576.6|12587.4|12575.4|12
1631715690000|2021-09-15 14:21:30|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|3
1631715700000|2021-09-15 14:21:40|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|6
1631715710000|2021-09-15 14:21:50|12588.6|12576.6|12587.4|12575.4|12588.6|12576.6|12587.4|12575.4|9
1631715720000|2021-09-15 14:22:00|12587|12575|12585.4|12573.4|12587.4|12575.4|12585.4|12573.4|14
1631715730000|2021-09-15 14:22:10|12584.2|12572.2|12583.3|12571.3|12584.2|12572.2|12583.3|12571.3|1
1631715740000|2021-09-15 14:22:20|12584.5|12572.5|12586.7|12574.7|12586.7|12574.7|12584.5|12572.5|5
1631715750000|2021-09-15 14:22:30|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|12589.5|12577.5|3
1631715760000|2021-09-15 14:22:40|12590.4|12578.4|12586.1|12574.1|12590.4|12578.4|12586.1|12574.1|6
1631715770000|2021-09-15 14:22:50|12585.8|12573.8|12584.5|12572.5|12585.8|12573.8|12584.5|12572.5|5
1631715780000|2021-09-15 14:23:00|12585.8|12573.8|12584.5|12572.5|12585.8|12573.8|12584.5|12572.5|13
1631715790000|2021-09-15 14:23:10|12585.4|12573.4|12584.7|12572.7|12586.7|12574.7|12583.8|12571.8|7
1631715800000|2021-09-15 14:23:20|12585.1|12573.1|12586|12574|12586|12574|12585.1|12573.1|4
1631715810000|2021-09-15 14:23:30|12588.5|12576.5|12589.7|12577.7|12591|12579|12588.5|12576.5|7
1631715820000|2021-09-15 14:23:40|||||||||1
1631715830000|2021-09-15 14:23:50|12588.8|12576.8|12587.2|12575.2|12588.8|12576.8|12586.3|12574.3|5
1631715840000|2021-09-15 14:24:00|12587.6|12575.6|12583.3|12571.3|12587.6|12575.6|12583.3|12571.3|17
1631715850000|2021-09-15 14:24:10|12582.4|12570.4|12582|12570|12582.4|12570.4|12582|12570|2
1631715860000|2021-09-15 14:24:20|12583.3|12571.3|12584.5|12572.5|12584.5|12572.5|12583.3|12571.3|5
1631715870000|2021-09-15 14:24:30|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|12582.4|12570.4|5
1631715880000|2021-09-15 14:24:40|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|7
1631715890000|2021-09-15 14:24:50|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|12585.8|12573.8|5
1631715900000|2021-09-15 14:25:00|12584.9|12572.9|12582|12570|12584.9|12572.9|12582|12570|2
1631715910000|2021-09-15 14:25:10|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|12581.7|12569.7|5
1631715920000|2021-09-15 14:25:20|||||||||5
1631715930000|2021-09-15 14:25:30|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|10
1631715940000|2021-09-15 14:25:40|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|12585.4|12573.4|5
1631715950000|2021-09-15 14:25:50|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|3
1631715960000|2021-09-15 14:26:00|12586.7|12574.7|12582.9|12570.9|12586.7|12574.7|12582.9|12570.9|8
1631715970000|2021-09-15 14:26:10|12583.3|12571.3|12586.7|12574.7|12586.7|12574.7|12583.3|12571.3|7
1631715980000|2021-09-15 14:26:20|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|12589.2|12577.2|5
1631715990000|2021-09-15 14:26:30|12589.6|12577.6|12589.9|12577.9|12589.9|12577.9|12589.2|12577.2|1
1631716000000|2021-09-15 14:26:40|12591.7|12579.7|12590.8|12578.8|12591.7|12579.7|12590.5|12578.5|1
1631716010000|2021-09-15 14:26:50|12589.2|12577.2|12588.3|12576.3|12590.8|12578.8|12588.3|12576.3|3
1631716020000|2021-09-15 14:27:00|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|1
1631716030000|2021-09-15 14:27:10|12587.1|12575.1|12587.1|12575.1|12588.3|12576.3|12586.2|12574.2|2
1631716040000|2021-09-15 14:27:20|12587.4|12575.4|12586.2|12574.2|12587.4|12575.4|12586.2|12574.2|0
1631716050000|2021-09-15 14:27:30|12587.1|12575.1|12587.1|12575.1|12587.4|12575.4|12587.1|12575.1|5
1631716060000|2021-09-15 14:27:40|12587.4|12575.4|12587.4|12575.4|12587.4|12575.4|12587.1|12575.1|1
1631716070000|2021-09-15 14:27:50|12588.3|12576.3|12589.9|12577.9|12589.9|12577.9|12588.3|12576.3|8
1631716080000|2021-09-15 14:28:00|12589.2|12577.2|12589.9|12577.9|12589.9|12577.9|12589.2|12577.2|5
1631716090000|2021-09-15 14:28:10|12590.8|12578.8|12591.7|12579.7|12591.7|12579.7|12590.8|12578.8|3
1631716100000|2021-09-15 14:28:20|12594.2|12582.2|12593|12581|12594.2|12582.2|12592.1|12580.1|6
1631716110000|2021-09-15 14:28:30|12591.7|12579.7|12595.1|12583.1|12595.1|12583.1|12591.7|12579.7|5
1631716120000|2021-09-15 14:28:40|||||||||4
1631716130000|2021-09-15 14:28:50|12594.2|12582.2|12596.7|12584.7|12596.7|12584.7|12594.2|12582.2|2
1631716140000|2021-09-15 14:29:00|||||||||10
1631716150000|2021-09-15 14:29:10|12597.6|12585.6|12598.5|12586.5|12598.5|12586.5|12596|12584|37
1631716160000|2021-09-15 14:29:20|12598.2|12586.2|12599.1|12587.1|12600.3|12588.3|12598.2|12586.2|33
1631716170000|2021-09-15 14:29:30|12598.7|12586.7|12600.3|12588.3|12600.3|12588.3|12598.7|12586.7|18
1631716180000|2021-09-15 14:29:40|12601.2|12589.2|12602.1|12590.1|12602.1|12590.1|12601.2|12589.2|4
1631716190000|2021-09-15 14:29:50|12602.8|12590.8|12602.5|12590.5|12602.8|12590.8|12602.5|12590.5|4
1631716200000|2021-09-15 14:30:00|12602.1|12590.1|12602.1|12590.1|12602.8|12590.8|12602.1|12590.1|10
1631716210000|2021-09-15 14:30:10|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|12603.4|12591.4|2
1631716220000|2021-09-15 14:30:20|12602.5|12590.5|12605.3|12593.3|12605.3|12593.3|12602.5|12590.5|7
1631716230000|2021-09-15 14:30:30|||||||||7
1631716250000|2021-09-15 14:30:50|12607.1|12595.1|12608.9|12596.9|12608.9|12596.9|12606.2|12594.2|12
1631716260000|2021-09-15 14:31:00|12608|12596|12602.1|12590.1|12608|12596|12602.1|12590.1|13
1631716270000|2021-09-15 14:31:10|12601.2|12589.2|12602.1|12590.1|12602.5|12590.5|12601.2|12589.2|6
1631716280000|2021-09-15 14:31:20|12601.2|12589.2|12600.3|12588.3|12601.2|12589.2|12600.3|12588.3|3
1631716290000|2021-09-15 14:31:30|12601.2|12589.2|12596.2|12584.2|12601.2|12589.2|12595.9|12583.9|6
1631716300000|2021-09-15 14:31:40|12594.6|12582.6|12593.7|12581.7|12595.9|12583.9|12593.7|12581.7|3
1631716310000|2021-09-15 14:31:50|||||||||1
1631716320000|2021-09-15 14:32:00|12592.8|12580.8|12597.7|12585.7|12598.6|12586.6|12589.6|12577.6|19
1631716330000|2021-09-15 14:32:10|12598.9|12586.9|12601.4|12589.4|12601.4|12589.4|12597.7|12585.7|5
1631716340000|2021-09-15 14:32:20|12603.9|12591.9|12608.2|12596.2|12609.1|12597.1|12603.9|12591.9|5
1631716350000|2021-09-15 14:32:30|12604.8|12592.8|12602.7|12590.7|12604.8|12592.8|12602.7|12590.7|11
1631716360000|2021-09-15 14:32:40|12603.6|12591.6|12606.4|12594.4|12606.8|12594.8|12603.6|12591.6|3
1631716370000|2021-09-15 14:32:50|||||||||1
1631716380000|2021-09-15 14:33:00|12608.2|12596.2|12608.9|12596.9|12608.9|12596.9|12608.2|12596.2|12
1631716390000|2021-09-15 14:33:10|12604.6|12592.6|12603.9|12591.9|12604.6|12592.6|12603.9|12591.9|3
1631716400000|2021-09-15 14:33:20|12601.8|12589.8|12597.3|12585.3|12601.8|12589.8|12597.3|12585.3|11
1631716410000|2021-09-15 14:33:30|12598.6|12586.6|12594.8|12582.8|12598.6|12586.6|12594.8|12582.8|5
1631716430000|2021-09-15 14:33:50|12593.9|12581.9|12594.5|12582.5|12594.5|12582.5|12593.6|12581.6|2
1631716440000|2021-09-15 14:34:00|12593.6|12581.6|12594.5|12582.5|12594.5|12582.5|12593.6|12581.6|5
1631716450000|2021-09-15 14:34:10|12593.6|12581.6|12593.6|12581.6|12593.6|12581.6|12593.6|12581.6|1
1631716460000|2021-09-15 14:34:20|12597|12585|12597|12585|12597|12585|12597|12585|2
1631716470000|2021-09-15 14:34:30|12597.3|12585.3|12598.2|12586.2|12598.2|12586.2|12597.3|12585.3|0
1631716480000|2021-09-15 14:34:40|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|12598.6|12586.6|2
1631716490000|2021-09-15 14:34:50|12597.7|12585.7|12598.9|12586.9|12598.9|12586.9|12595.2|12583.2|15
1631716500000|2021-09-15 14:35:00|12596.8|12584.8|12596.4|12584.4|12596.8|12584.8|12595.5|12583.5|9
1631716510000|2021-09-15 14:35:10|12598.6|12586.6|12598.9|12586.9|12598.9|12586.9|12598.6|12586.6|2
1631716520000|2021-09-15 14:35:20|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|12599.3|12587.3|2
1631716530000|2021-09-15 14:35:30|12601.4|12589.4|12600.5|12588.5|12601.4|12589.4|12600.5|12588.5|6
1631716540000|2021-09-15 14:35:40|12599.8|12587.8|12594.8|12582.8|12603.2|12591.2|12594.8|12582.8|18
1631716550000|2021-09-15 14:35:50|12592.7|12580.7|12587.1|12575.1|12594.5|12582.5|12587.1|12575.1|8
1631716560000|2021-09-15 14:36:00|12586.4|12574.4|12586.4|12574.4|12586.4|12574.4|12583.9|12571.9|16
1631716570000|2021-09-15 14:36:10|12586.8|12574.8|12583.9|12571.9|12586.8|12574.8|12583.9|12571.9|10
1631716580000|2021-09-15 14:36:20|12583.6|12571.6|12582.3|12570.3|12583.6|12571.6|12581.4|12569.4|8
1631716590000|2021-09-15 14:36:30|12582.7|12570.7|12582.3|12570.3|12582.7|12570.7|12581.4|12569.4|4
1631716600000|2021-09-15 14:36:40|12581.4|12569.4|12579.8|12567.8|12581.4|12569.4|12579.8|12567.8|3
1631716610000|2021-09-15 14:36:50|12579.5|12567.5|12574.5|12562.5|12579.5|12567.5|12574.5|12562.5|19
1631716620000|2021-09-15 14:37:00|12575.7|12563.7|12573.9|12561.9|12575.7|12563.7|12573.9|12561.9|1
1631716630000|2021-09-15 14:37:10|12574.8|12562.8|12578.9|12566.9|12580.7|12568.7|12574.8|12562.8|13
1631716640000|2021-09-15 14:37:20|12581.4|12569.4|12579.5|12567.5|12582.3|12570.3|12579.5|12567.5|5
1631716660000|2021-09-15 14:37:40|12578.2|12566.2|12578.2|12566.2|12578.2|12566.2|12578.2|12566.2|5
1631716670000|2021-09-15 14:37:50|12575.2|12563.2|12574.8|12562.8|12575.2|12563.2|12574.8|12562.8|2
1631716680000|2021-09-15 14:38:00|12574|12562|12571.1|12559.1|12574|12562|12570.2|12558.2|2
1631716690000|2021-09-15 14:38:10|12570.2|12558.2|12570.7|12558.7|12570.7|12558.7|12569.9|12557.9|0
1631716700000|2021-09-15 14:38:20|12572.4|12560.4|12575.6|12563.6|12575.6|12563.6|12572.4|12560.4|3
1631716710000|2021-09-15 14:38:30|12575.2|12563.2|12575.2|12563.2|12575.2|12563.2|12574|12562|12
1631716720000|2021-09-15 14:38:40|12574|12562|12577.7|12565.7|12577.7|12565.7|12574|12562|4
1631716730000|2021-09-15 14:38:50|12576.8|12564.8|12576.8|12564.8|12577.7|12565.7|12576.5|12564.5|3
1631716740000|2021-09-15 14:39:00|12576.5|12564.5|12576.8|12564.8|12576.8|12564.8|12576.5|12564.5|2
1631716750000|2021-09-15 14:39:10|12580.2|12568.2|12579|12567|12581.5|12569.5|12579|12567|6
1631716760000|2021-09-15 14:39:20|12580.2|12568.2|12580.2|12568.2|12580.2|12568.2|12580.2|12568.2|0
1631716770000|2021-09-15 14:39:30|12579.3|12567.3|12577.7|12565.7|12580.2|12568.2|12577.7|12565.7|6
1631716780000|2021-09-15 14:39:40|12580.2|12568.2|12579.3|12567.3|12580.6|12568.6|12579.3|12567.3|1
1631716790000|2021-09-15 14:39:50|12580.2|12568.2|12579|12567|12582.7|12570.7|12579|12567|1
1631716800000|2021-09-15 14:40:00|12579.3|12567.3|12582.7|12570.7|12582.7|12570.7|12579.3|12567.3|6
1631716810000|2021-09-15 14:40:10|12581.8|12569.8|12582.7|12570.7|12582.7|12570.7|12581.8|12569.8|4
1631716820000|2021-09-15 14:40:20|12580.6|12568.6|12580.2|12568.2|12582.2|12570.2|12579|12567|4
1631716840000|2021-09-15 14:40:40|||||||||4
1631716850000|2021-09-15 14:40:50|12579.7|12567.7|12569.8|12557.8|12580.9|12568.9|12569.8|12557.8|37
1631716860000|2021-09-15 14:41:00|12568.2|12556.2|12563.6|12551.6|12569.1|12557.1|12563.6|12551.6|4
1631716870000|2021-09-15 14:41:10|12562.3|12550.3|12566.6|12554.6|12567.9|12555.9|12562.3|12550.3|9
1631716880000|2021-09-15 14:41:20|12565.4|12553.4|12564.1|12552.1|12565.4|12553.4|12564.1|12552.1|6
1631716890000|2021-09-15 14:41:30|12563.2|12551.2|12562.9|12550.9|12563.2|12551.2|12562.9|12550.9|8
1631716900000|2021-09-15 14:41:40|12561.1|12549.1|12561.4|12549.4|12561.4|12549.4|12561.1|12549.1|10
1631716910000|2021-09-15 14:41:50|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|11
1631716920000|2021-09-15 14:42:00|12561.4|12549.4|12561.4|12549.4|12561.8|12549.8|12560.2|12548.2|3
1631716930000|2021-09-15 14:42:10|12561.8|12549.8|12562.7|12550.7|12562.7|12550.7|12561.4|12549.4|3
1631716940000|2021-09-15 14:42:20|12561.8|12549.8|12568.6|12556.6|12568.6|12556.6|12561.1|12549.1|8
1631716950000|2021-09-15 14:42:30|12571.6|12559.6|12569.5|12557.5|12571.6|12559.6|12569.5|12557.5|3
1631716960000|2021-09-15 14:42:40|12571.3|12559.3|12573.2|12561.2|12573.2|12561.2|12571.3|12559.3|0
1631716970000|2021-09-15 14:42:50|12572.3|12560.3|12575.2|12563.2|12576.1|12564.1|12572.3|12560.3|2
1631716980000|2021-09-15 14:43:00|12574.3|12562.3|12577|12565|12577|12565|12572.4|12560.4|4
1631716990000|2021-09-15 14:43:10|12577.4|12565.4|12579.5|12567.5|12579.5|12567.5|12577.4|12565.4|1
1631717000000|2021-09-15 14:43:20|12579.9|12567.9|12579.9|12567.9|12579.9|12567.9|12579.9|12567.9|4
1631717010000|2021-09-15 14:43:30|12580.2|12568.2|12579.9|12567.9|12580.2|12568.2|12579.9|12567.9|2
1631717020000|2021-09-15 14:43:40|12580.8|12568.8|12582.4|12570.4|12583.3|12571.3|12580.8|12568.8|11
1631717030000|2021-09-15 14:43:50|12582.7|12570.7|12581.1|12569.1|12584.9|12572.9|12579.9|12567.9|8
1631717040000|2021-09-15 14:44:00|12580.2|12568.2|12578.6|12566.6|12581.1|12569.1|12578.6|12566.6|4
1631717060000|2021-09-15 14:44:20|12579.9|12567.9|12579.9|12567.9|12579.9|12567.9|12579.9|12567.9|3
1631717070000|2021-09-15 14:44:30|||||||||2
1631717080000|2021-09-15 14:44:40|12578.6|12566.6|12579.9|12567.9|12579.9|12567.9|12576.5|12564.5|8
1631717090000|2021-09-15 14:44:50|12579|12567|12576.5|12564.5|12579|12567|12576.5|12564.5|2
1631717100000|2021-09-15 14:45:00|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|5
1631717110000|2021-09-15 14:45:10|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|12574.3|12562.3|5
1631717120000|2021-09-15 14:45:20|12571.6|12559.6|12570.2|12558.2|12571.6|12559.6|12570.2|12558.2|14
1631717130000|2021-09-15 14:45:30|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|0
1631717140000|2021-09-15 14:45:40|12568.1|12556.1|12568.1|12556.1|12568.1|12556.1|12568.1|12556.1|7
1631717150000|2021-09-15 14:45:50|12569|12557|12574|12562|12574|12562|12569|12557|2
1631717160000|2021-09-15 14:46:00|12569.7|12557.7|12565.6|12553.6|12569.7|12557.7|12565.6|12553.6|9
1631717170000|2021-09-15 14:46:10|12566.5|12554.5|12565.6|12553.6|12566.5|12554.5|12565.6|12553.6|1
1631717180000|2021-09-15 14:46:20|||||||||1
1631717190000|2021-09-15 14:46:30|12566.5|12554.5|12568.6|12556.6|12569|12557|12566.5|12554.5|4
1631717200000|2021-09-15 14:46:40|12569|12557|12568.6|12556.6|12569|12557|12568.6|12556.6|4
1631717220000|2021-09-15 14:47:00|||||||||1
1631717230000|2021-09-15 14:47:10|12566.8|12554.8|12566.5|12554.5|12567.4|12555.4|12566.5|12554.5|5
1631717240000|2021-09-15 14:47:20|||||||||5
1631717250000|2021-09-15 14:47:30|12567.4|12555.4|12567.4|12555.4|12567.4|12555.4|12567.4|12555.4|7
1631717260000|2021-09-15 14:47:40|12566.5|12554.5|12564|12552|12567.4|12555.4|12562.4|12550.4|10
1631717270000|2021-09-15 14:47:50|12563.6|12551.6|12563.6|12551.6|12563.6|12551.6|12563.6|12551.6|2
1631717280000|2021-09-15 14:48:00|12562.7|12550.7|12564.9|12552.9|12564.9|12552.9|12561.5|12549.5|16
1631717290000|2021-09-15 14:48:10|12566.1|12554.1|12568.6|12556.6|12568.6|12556.6|12566.1|12554.1|5
1631717300000|2021-09-15 14:48:20|12569|12557|12571.8|12559.8|12574.9|12562.9|12569|12557|12
1631717310000|2021-09-15 14:48:30|12571.5|12559.5|12572.7|12560.7|12572.7|12560.7|12571.5|12559.5|11
1631717320000|2021-09-15 14:48:40|12573.6|12561.6|12572.4|12560.4|12573.6|12561.6|12571.5|12559.5|1
1631717330000|2021-09-15 14:48:50|||||||||7
1631717340000|2021-09-15 14:49:00|12571.5|12559.5|12565.9|12553.9|12571.5|12559.5|12565.6|12553.6|6
1631717350000|2021-09-15 14:49:10|12564.7|12552.7|12566|12554|12566.3|12554.3|12564.7|12552.7|1
1631717360000|2021-09-15 14:49:20|12566.8|12554.8|12555.1|12543.1|12566.8|12554.8|12555.1|12543.1|52
1631717370000|2021-09-15 14:49:30|12555.4|12543.4|12556.7|12544.7|12556.7|12544.7|12555.4|12543.4|3
1631717380000|2021-09-15 14:49:40|12555.4|12543.4|12554.3|12542.3|12557|12545|12554.3|12542.3|63
1631717390000|2021-09-15 14:49:50|12555.2|12543.2|12550.9|12538.9|12555.2|12543.2|12550.9|12538.9|40
1631717410000|2021-09-15 14:50:10|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|1
1631717420000|2021-09-15 14:50:20|12548.4|12536.4|12550.9|12538.9|12551.8|12539.8|12548.1|12536.1|9
1631717430000|2021-09-15 14:50:30|12550|12538|12549.3|12537.3|12550.9|12538.9|12549.3|12537.3|2
1631717440000|2021-09-15 14:50:40|12544.5|12532.5|12544.5|12532.5|12544.5|12532.5|12542.7|12530.7|3
1631717450000|2021-09-15 14:50:50|12543.6|12531.6|12546.1|12534.1|12546.1|12534.1|12542.7|12530.7|3
1631717460000|2021-09-15 14:51:00|12547.7|12535.7|12554.3|12542.3|12554.3|12542.3|12547.7|12535.7|32
1631717470000|2021-09-15 14:51:10|12552.7|12540.7|12554.5|12542.5|12555.8|12543.8|12552.4|12540.4|8
1631717480000|2021-09-15 14:51:20|12553.6|12541.6|12557|12545|12557|12545|12553.6|12541.6|11
1631717490000|2021-09-15 14:51:30|12557.7|12545.7|12557|12545|12557.7|12545.7|12556.1|12544.1|6
1631717500000|2021-09-15 14:51:40|12557.9|12545.9|12557|12545|12557.9|12545.9|12556.1|12544.1|2
1631717510000|2021-09-15 14:51:50|||||||||2
1631717520000|2021-09-15 14:52:00|12555.8|12543.8|12552.4|12540.4|12555.8|12543.8|12552.4|12540.4|4
1631717530000|2021-09-15 14:52:10|12553.3|12541.3|12552.4|12540.4|12553.6|12541.6|12552.4|12540.4|3
1631717540000|2021-09-15 14:52:20|12553.6|12541.6|12547.7|12535.7|12553.6|12541.6|12547.7|12535.7|5
1631717550000|2021-09-15 14:52:30|12548.6|12536.6|12553.3|12541.3|12553.3|12541.3|12548.6|12536.6|2
1631717560000|2021-09-15 14:52:40|12554.5|12542.5|12553.6|12541.6|12555.8|12543.8|12553.6|12541.6|4
1631717570000|2021-09-15 14:52:50|12554.5|12542.5|12553.6|12541.6|12555.8|12543.8|12553.6|12541.6|2
1631717580000|2021-09-15 14:53:00|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|12554.5|12542.5|3
1631717590000|2021-09-15 14:53:10|12556.1|12544.1|12556.8|12544.8|12556.8|12544.8|12556.1|12544.1|2
1631717600000|2021-09-15 14:53:20|12556.5|12544.5|12548.1|12536.1|12556.5|12544.5|12548.1|12536.1|10
1631717610000|2021-09-15 14:53:30|12549|12537|12549.9|12537.9|12549.9|12537.9|12549|12537|1
1631717620000|2021-09-15 14:53:40|12549|12537|12548.1|12536.1|12549|12537|12548.1|12536.1|1
1631717630000|2021-09-15 14:53:50|12547.7|12535.7|12545.6|12533.6|12547.7|12535.7|12545.6|12533.6|1
1631717640000|2021-09-15 14:54:00|||||||||1
1631717650000|2021-09-15 14:54:10|12545.2|12533.2|12541.9|12529.9|12545.6|12533.6|12539.9|12527.9|10
1631717670000|2021-09-15 14:54:30|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12540.6|12528.6|6
1631717680000|2021-09-15 14:54:40|12543.6|12531.6|12545.3|12533.3|12545.3|12533.3|12543.6|12531.6|0
1631717690000|2021-09-15 14:54:50|12544.9|12532.9|12542.4|12530.4|12545.3|12533.3|12542.4|12530.4|24
1631717700000|2021-09-15 14:55:00|12541.1|12529.1|12541.1|12529.1|12542.4|12530.4|12541.1|12529.1|3
1631717710000|2021-09-15 14:55:10|12541.2|12529.2|12539.5|12527.5|12542|12530|12539.5|12527.5|32
1631717720000|2021-09-15 14:55:20|12541.2|12529.2|12543.7|12531.7|12543.7|12531.7|12541.2|12529.2|6
1631717730000|2021-09-15 14:55:30|12544|12532|12547|12535|12547|12535|12544|12532|21
1631717740000|2021-09-15 14:55:40|12547.1|12535.1|12549.2|12537.2|12549.2|12537.2|12547.1|12535.1|8
1631717750000|2021-09-15 14:55:50|12547.1|12535.1|12544.2|12532.2|12547.1|12535.1|12544.2|12532.2|2
1631717760000|2021-09-15 14:56:00|12544.6|12532.6|12541.7|12529.7|12544.6|12532.6|12541.7|12529.7|7
1631717770000|2021-09-15 14:56:10|12538.8|12526.8|12540.1|12528.1|12540.1|12528.1|12538.8|12526.8|12
1631717780000|2021-09-15 14:56:20|12542.6|12530.6|12541.3|12529.3|12542.6|12530.6|12541.3|12529.3|12
1631717790000|2021-09-15 14:56:30|12541.4|12529.4|12541.4|12529.4|12541.4|12529.4|12541.4|12529.4|1
1631717800000|2021-09-15 14:56:40|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|2
1631717810000|2021-09-15 14:56:50|12543.9|12531.9|12548.9|12536.9|12548.9|12536.9|12543.9|12531.9|3
1631717820000|2021-09-15 14:57:00|12549.7|12537.7|12548.9|12536.9|12549.7|12537.7|12548.9|12536.9|2
1631717830000|2021-09-15 14:57:10|12547.6|12535.6|12543.9|12531.9|12547.6|12535.6|12543.9|12531.9|5
1631717840000|2021-09-15 14:57:20|12547.6|12535.6|12548|12536|12548|12536|12546.7|12534.7|2
1631717850000|2021-09-15 14:57:30|12548.9|12536.9|12548.9|12536.9|12549.2|12537.2|12548.9|12536.9|4
1631717860000|2021-09-15 14:57:40|||||||||1
1631717870000|2021-09-15 14:57:50|||||||||7
1631717880000|2021-09-15 14:58:00|||||||||4
1631717890000|2021-09-15 14:58:10|12548|12536|12547.3|12535.3|12548|12536|12543.9|12531.9|21
1631717910000|2021-09-15 14:58:30|12548.5|12536.5|12551.9|12539.9|12551.9|12539.9|12548.5|12536.5|9
1631717920000|2021-09-15 14:58:40|12554.4|12542.4|12556.9|12544.9|12556.9|12544.9|12554.4|12542.4|10
1631717930000|2021-09-15 14:58:50|12557.8|12545.8|12554.4|12542.4|12557.8|12545.8|12554.4|12542.4|6
1631717940000|2021-09-15 14:59:00|12553.2|12541.2|12551.6|12539.6|12553.7|12541.7|12551.6|12539.6|10
1631717950000|2021-09-15 14:59:10|12550.3|12538.3|12552.5|12540.5|12552.5|12540.5|12550.3|12538.3|7
1631717960000|2021-09-15 14:59:20|12552.8|12540.8|12547.8|12535.8|12552.8|12540.8|12547.8|12535.8|4
1631717970000|2021-09-15 14:59:30|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|12546.2|12534.2|2
1631717990000|2021-09-15 14:59:50|12545.5|12533.5|12546.2|12534.2|12546.2|12534.2|12545.5|12533.5|4
1631718000000|2021-09-15 15:00:00|12546.6|12534.6|12546.6|12534.6|12546.6|12534.6|12546.6|12534.6|4
1631718010000|2021-09-15 15:00:10|12546.2|12534.2|12546.9|12534.9|12546.9|12534.9|12546.2|12534.2|2
1631718020000|2021-09-15 15:00:20|12551.2|12539.2|12547.5|12535.5|12551.2|12539.2|12547.5|12535.5|2
1631718030000|2021-09-15 15:00:30|12547.8|12535.8|12550|12538|12551.2|12539.2|12547.8|12535.8|5
1631718040000|2021-09-15 15:00:40|12550.9|12538.9|12550|12538|12550.9|12538.9|12550|12538|5
1631718050000|2021-09-15 15:00:50|12550.9|12538.9|12551.2|12539.2|12551.2|12539.2|12550|12538|4
1631718060000|2021-09-15 15:01:00|12550|12538|12552.8|12540.8|12552.8|12540.8|12550|12538|2
1631718070000|2021-09-15 15:01:10|12551.6|12539.6|12548.7|12536.7|12553.7|12541.7|12548.7|12536.7|7
1631718080000|2021-09-15 15:01:20|12546.2|12534.2|12547.5|12535.5|12547.5|12535.5|12546.2|12534.2|10
1631718100000|2021-09-15 15:01:40|||||||||3
1631718110000|2021-09-15 15:01:50|12549.1|12537.1|12548.7|12536.7|12550.3|12538.3|12548.7|12536.7|4
1631718120000|2021-09-15 15:02:00|12547.8|12535.8|12551.8|12539.8|12553.7|12541.7|12547.8|12535.8|19
1631718130000|2021-09-15 15:02:10|12549.3|12537.3|12552.1|12540.1|12552.1|12540.1|12549.3|12537.3|0
1631718140000|2021-09-15 15:02:20|12551.8|12539.8|12553.4|12541.4|12553.4|12541.4|12551.8|12539.8|2
1631718150000|2021-09-15 15:02:30|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|3
1631718160000|2021-09-15 15:02:40|12556.4|12544.4|12558|12546|12561.4|12549.4|12556.4|12544.4|13
1631718170000|2021-09-15 15:02:50|12558.9|12546.9|12558|12546|12560.5|12548.5|12558|12546|3
1631718180000|2021-09-15 15:03:00|12560.2|12548.2|12558.6|12546.6|12560.2|12548.2|12557.7|12545.7|5
1631718190000|2021-09-15 15:03:10|12562|12550|12562.9|12550.9|12564.1|12552.1|12562|12550|17
1631718200000|2021-09-15 15:03:20|12564.1|12552.1|12565|12553|12565|12553|12564.1|12552.1|7
1631718210000|2021-09-15 15:03:30|12564.1|12552.1|12566.6|12554.6|12567|12555|12561.6|12549.6|22
1631718220000|2021-09-15 15:03:40|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|1
1631718230000|2021-09-15 15:03:50|12566.6|12554.6|12565.4|12553.4|12567.5|12555.5|12565.4|12553.4|7
1631718240000|2021-09-15 15:04:00|12566.6|12554.6|12564.1|12552.1|12566.6|12554.6|12563.2|12551.2|1
1631718250000|2021-09-15 15:04:10|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|1
1631718260000|2021-09-15 15:04:20|||||||||3
1631718270000|2021-09-15 15:04:30|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|12
1631718280000|2021-09-15 15:04:40|12566.1|12554.1|12564.5|12552.5|12566.1|12554.1|12564.5|12552.5|9
1631718300000|2021-09-15 15:05:00|12564.1|12552.1|12562.9|12550.9|12564.1|12552.1|12561.1|12549.1|5
1631718320000|2021-09-15 15:05:20|12562|12550|12560.4|12548.4|12562|12550|12559.5|12547.5|3
1631718330000|2021-09-15 15:05:30|12560.7|12548.7|12560.7|12548.7|12560.7|12548.7|12560.7|12548.7|1
1631718340000|2021-09-15 15:05:40|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.4|12551.4|1
1631718350000|2021-09-15 15:05:50|12562.9|12550.9|12564.7|12552.7|12566.8|12554.8|12562.5|12550.5|4
1631718360000|2021-09-15 15:06:00|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|3
1631718370000|2021-09-15 15:06:10|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|0
1631718380000|2021-09-15 15:06:20|12561.3|12549.3|12562.2|12550.2|12563.4|12551.4|12561.3|12549.3|0
1631718390000|2021-09-15 15:06:30|12563.4|12551.4|12553.8|12541.8|12563.4|12551.4|12553.4|12541.4|4
1631718400000|2021-09-15 15:06:40|12554.7|12542.7|12555|12543|12555|12543|12554.7|12542.7|0
1631718410000|2021-09-15 15:06:50|12553.4|12541.4|12553.4|12541.4|12553.8|12541.8|12553.4|12541.4|0
1631718420000|2021-09-15 15:07:00|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|16
1631718430000|2021-09-15 15:07:10|12553.4|12541.4|12555|12543|12555.9|12543.9|12553.4|12541.4|15
1631718440000|2021-09-15 15:07:20|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.3|12542.3|0
1631718450000|2021-09-15 15:07:30|12554.3|12542.3|12553.4|12541.4|12554.7|12542.7|12553.4|12541.4|0
1631718460000|2021-09-15 15:07:40|12550.9|12538.9|12552.2|12540.2|12552.2|12540.2|12550.9|12538.9|17
1631718470000|2021-09-15 15:07:50|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|4
1631718480000|2021-09-15 15:08:00|12550|12538|12550|12538|12550|12538|12550|12538|0
1631718500000|2021-09-15 15:08:20|12549.1|12537.1|12546.6|12534.6|12549.1|12537.1|12546.6|12534.6|11
1631718510000|2021-09-15 15:08:30|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|5
1631718520000|2021-09-15 15:08:40|12550.4|12538.4|12547|12535|12551.3|12539.3|12547|12535|3
1631718530000|2021-09-15 15:08:50|12547.9|12535.9|12547.9|12535.9|12547.9|12535.9|12546.6|12534.6|3
1631718540000|2021-09-15 15:09:00|12548.8|12536.8|12549.1|12537.1|12549.1|12537.1|12548.8|12536.8|1
1631718550000|2021-09-15 15:09:10|12551.6|12539.6|12549.7|12537.7|12551.6|12539.6|12549.7|12537.7|8
1631718570000|2021-09-15 15:09:30|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|3
1631718580000|2021-09-15 15:09:40|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|0
1631718590000|2021-09-15 15:09:50|12545.9|12533.9|12547.2|12535.2|12547.2|12535.2|12545.9|12533.9|7
1631718600000|2021-09-15 15:10:00|12547.6|12535.6|12545.9|12533.9|12548.4|12536.4|12545.9|12533.9|0
1631718610000|2021-09-15 15:10:10|12545.1|12533.1|12544.7|12532.7|12545.1|12533.1|12544.7|12532.7|4
1631718620000|2021-09-15 15:10:20|12544.3|12532.3|12545.6|12533.6|12545.6|12533.6|12543.5|12531.5|1
1631718630000|2021-09-15 15:10:30|12546|12534|12546|12534|12546|12534|12546|12534|2
1631718640000|2021-09-15 15:10:40|12547.2|12535.2|12546|12534|12547.2|12535.2|12546|12534|3
1631718650000|2021-09-15 15:10:50|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|3
1631718660000|2021-09-15 15:11:00|12546.3|12534.3|12546|12534|12546.3|12534.3|12546|12534|1
1631718670000|2021-09-15 15:11:10|12544.4|12532.4|12549|12537|12549|12537|12544.4|12532.4|7
1631718680000|2021-09-15 15:11:20|12548.1|12536.1|12544.4|12532.4|12548.1|12536.1|12544.4|12532.4|8
1631718690000|2021-09-15 15:11:30|12545.6|12533.6|12546.5|12534.5|12547.8|12535.8|12545.3|12533.3|3
1631718710000|2021-09-15 15:11:50|12545.6|12533.6|12545.3|12533.3|12545.6|12533.6|12545.3|12533.3|2
1631718720000|2021-09-15 15:12:00|||||||||3
1631718740000|2021-09-15 15:12:20|12547.8|12535.8|12547.8|12535.8|12547.8|12535.8|12547.8|12535.8|4
1631718750000|2021-09-15 15:12:30|12547.4|12535.4|12546.5|12534.5|12547.4|12535.4|12546.5|12534.5|9
1631718760000|2021-09-15 15:12:40|12545.6|12533.6|12543.8|12531.8|12546|12534|12543.8|12531.8|17
1631718770000|2021-09-15 15:12:50|12543.5|12531.5|12543.8|12531.8|12543.8|12531.8|12543.5|12531.5|1
1631718780000|2021-09-15 15:13:00|12544.2|12532.2|12550.8|12538.8|12550.8|12538.8|12543.8|12531.8|15
1631718790000|2021-09-15 15:13:10|12550.4|12538.4|12547.4|12535.4|12550.4|12538.4|12547.4|12535.4|5
1631718800000|2021-09-15 15:13:20|12547|12535|12547.9|12535.9|12549.2|12537.2|12547|12535|10
1631718810000|2021-09-15 15:13:30|12551.1|12539.1|12548.6|12536.6|12551.1|12539.1|12548.6|12536.6|19
1631718820000|2021-09-15 15:13:40|12547.4|12535.4|12547|12535|12547.4|12535.4|12546.1|12534.1|9
1631718830000|2021-09-15 15:13:50|12547.9|12535.9|12547.9|12535.9|12547.9|12535.9|12547|12535|3
1631718840000|2021-09-15 15:14:00|12547|12535|12549.5|12537.5|12549.5|12537.5|12547|12535|4
1631718850000|2021-09-15 15:14:10|12548.3|12536.3|12549.5|12537.5|12549.5|12537.5|12548.3|12536.3|2
1631718860000|2021-09-15 15:14:20|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|12549.5|12537.5|1
1631718870000|2021-09-15 15:14:30|12549.5|12537.5|12549.2|12537.2|12549.5|12537.5|12549.2|12537.2|1
1631718880000|2021-09-15 15:14:40|12548.3|12536.3|12551.7|12539.7|12551.7|12539.7|12547|12535|8
1631718890000|2021-09-15 15:14:50|12549.2|12537.2|12549.5|12537.5|12551.3|12539.3|12549.2|12537.2|4
1631718900000|2021-09-15 15:15:00|12550.4|12538.4|12549.2|12537.2|12550.4|12538.4|12549.2|12537.2|5
1631718910000|2021-09-15 15:15:10|12549.5|12537.5|12547.9|12535.9|12550.4|12538.4|12547.9|12535.9|1
1631718920000|2021-09-15 15:15:20|12547|12535|12546.7|12534.7|12547|12535|12546.7|12534.7|2
1631718930000|2021-09-15 15:15:30|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|15
1631718940000|2021-09-15 15:15:40|12547.6|12535.6|12552.6|12540.6|12552.6|12540.6|12547.6|12535.6|6
1631718950000|2021-09-15 15:15:50|12553.5|12541.5|12551|12539|12553.5|12541.5|12551|12539|9
1631718960000|2021-09-15 15:16:00|12552.2|12540.2|12553.8|12541.8|12556|12544|12551.3|12539.3|6
1631718970000|2021-09-15 15:16:10|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|1
1631718980000|2021-09-15 15:16:20|||||||||3
1631718990000|2021-09-15 15:16:30|12555.4|12543.4|12554.7|12542.7|12555.4|12543.4|12554.2|12542.2|3
1631719000000|2021-09-15 15:16:40|12556|12544|12556|12544|12556|12544|12556|12544|6
1631719010000|2021-09-15 15:16:50|||||||||1
1631719020000|2021-09-15 15:17:00|||||||||1
1631719030000|2021-09-15 15:17:10|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|7
1631719040000|2021-09-15 15:17:20|12557.2|12545.2|12557.6|12545.6|12557.6|12545.6|12557.2|12545.2|5
1631719050000|2021-09-15 15:17:30|12558.5|12546.5|12556.3|12544.3|12558.5|12546.5|12556.3|12544.3|5
1631719070000|2021-09-15 15:17:50|12556.4|12544.4|12556|12544|12556.4|12544.4|12553.5|12541.5|15
1631719080000|2021-09-15 15:18:00|12555.1|12543.1|12550.6|12538.6|12556|12544|12550.6|12538.6|9
1631719090000|2021-09-15 15:18:10|12548.9|12536.9|12551.5|12539.5|12551.9|12539.9|12548.9|12536.9|13
1631719100000|2021-09-15 15:18:20|12549.8|12537.8|12554.4|12542.4|12555.3|12543.3|12549.8|12537.8|6
1631719110000|2021-09-15 15:18:30|12555.3|12543.3|12557.1|12545.1|12557.8|12545.8|12555.3|12543.3|1
1631719120000|2021-09-15 15:18:40|12556.2|12544.2|12557.8|12545.8|12557.8|12545.8|12556.2|12544.2|5
1631719130000|2021-09-15 15:18:50|12556.9|12544.9|12558.5|12546.5|12558.5|12546.5|12555.3|12543.3|14
1631719140000|2021-09-15 15:19:00|12559.4|12547.4|12560.3|12548.3|12560.3|12548.3|12558.5|12546.5|3
1631719150000|2021-09-15 15:19:10|12561.9|12549.9|12560.7|12548.7|12561.9|12549.9|12560.7|12548.7|1
1631719160000|2021-09-15 15:19:20|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|12559.8|12547.8|2
1631719170000|2021-09-15 15:19:30|12558.9|12546.9|12558.5|12546.5|12558.9|12546.9|12558.5|12546.5|5
1631719180000|2021-09-15 15:19:40|||||||||1
1631719190000|2021-09-15 15:19:50|12559.4|12547.4|12561|12549|12561|12549|12559.4|12547.4|8
1631719210000|2021-09-15 15:20:10|12564.1|12552.1|12565.3|12553.3|12565.3|12553.3|12564.1|12552.1|3
1631719220000|2021-09-15 15:20:20|12563.7|12551.7|12563.2|12551.2|12563.7|12551.7|12562.8|12550.8|5
1631719230000|2021-09-15 15:20:30|12563.5|12551.5|12564.1|12552.1|12565.3|12553.3|12561.9|12549.9|11
1631719240000|2021-09-15 15:20:40|12563.2|12551.2|12564.1|12552.1|12564.1|12552.1|12562.8|12550.8|0
1631719250000|2021-09-15 15:20:50|12566.6|12554.6|12566.6|12554.6|12567.8|12555.8|12566.6|12554.6|21
1631719260000|2021-09-15 15:21:00|12567.8|12555.8|12566.6|12554.6|12567.8|12555.8|12566.2|12554.2|4
1631719270000|2021-09-15 15:21:10|12565.3|12553.3|12565.3|12553.3|12565.3|12553.3|12565.3|12553.3|2
1631719280000|2021-09-15 15:21:20|12561.9|12549.9|12560.3|12548.3|12561.9|12549.9|12559.6|12547.6|3
1631719290000|2021-09-15 15:21:30|12557.8|12545.8|12560.9|12548.9|12560.9|12548.9|12557.8|12545.8|5
1631719300000|2021-09-15 15:21:40|12563.4|12551.4|12568.4|12556.4|12568.4|12556.4|12563.4|12551.4|17
1631719310000|2021-09-15 15:21:50|12567.5|12555.5|12565.3|12553.3|12567.5|12555.5|12565|12553|10
1631719320000|2021-09-15 15:22:00|12564.1|12552.1|12563.2|12551.2|12564.1|12552.1|12563.2|12551.2|4
1631719330000|2021-09-15 15:22:10|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|1
1631719340000|2021-09-15 15:22:20|12560.7|12548.7|12560.3|12548.3|12561.6|12549.6|12560.3|12548.3|4
1631719350000|2021-09-15 15:22:30|12559.1|12547.1|12560.7|12548.7|12561|12549|12559.1|12547.1|15
1631719370000|2021-09-15 15:22:50|12560.3|12548.3|12557.8|12545.8|12560.3|12548.3|12557.8|12545.8|13
1631719380000|2021-09-15 15:23:00|12558.2|12546.2|12560.3|12548.3|12560.3|12548.3|12558.2|12546.2|7
1631719390000|2021-09-15 15:23:10|12560.7|12548.7|12563.5|12551.5|12563.5|12551.5|12560.7|12548.7|16
1631719400000|2021-09-15 15:23:20|12561|12549|12563.2|12551.2|12563.2|12551.2|12561|12549|2
1631719410000|2021-09-15 15:23:30|12563.5|12551.5|12559.2|12547.2|12563.5|12551.5|12559.2|12547.2|10
1631719420000|2021-09-15 15:23:40|12558|12546|12557.4|12545.4|12558|12546|12557.1|12545.1|10
1631719430000|2021-09-15 15:23:50|12555.3|12543.3|12554.9|12542.9|12557.8|12545.8|12554.9|12542.9|12
1631719440000|2021-09-15 15:24:00|12554.1|12542.1|12552.5|12540.5|12554.1|12542.1|12552.5|12540.5|7
1631719450000|2021-09-15 15:24:10|12552.8|12540.8|12552.5|12540.5|12553.7|12541.7|12552.5|12540.5|1
1631719460000|2021-09-15 15:24:20|12552.8|12540.8|12551.2|12539.2|12552.8|12540.8|12551.2|12539.2|8
1631719470000|2021-09-15 15:24:30|12552.1|12540.1|12550.9|12538.9|12552.1|12540.1|12550.8|12538.8|8
1631719480000|2021-09-15 15:24:40|12549.2|12537.2|12549.6|12537.6|12549.6|12537.6|12549.2|12537.2|4
1631719500000|2021-09-15 15:25:00|12553|12541|12554.3|12542.3|12554.3|12542.3|12553|12541|4
1631719510000|2021-09-15 15:25:10|12555.9|12543.9|12556.8|12544.8|12556.8|12544.8|12555.9|12543.9|1
1631719520000|2021-09-15 15:25:20|12555.9|12543.9|12557.1|12545.1|12557.1|12545.1|12554.3|12542.3|3
1631719530000|2021-09-15 15:25:30|||||||||3
1631719540000|2021-09-15 15:25:40|||||||||4
1631719550000|2021-09-15 15:25:50|12555.9|12543.9|12558.9|12546.9|12558.9|12546.9|12555.9|12543.9|4
1631719560000|2021-09-15 15:26:00|12559.8|12547.8|12561|12549|12561.9|12549.9|12559.8|12547.8|2
1631719570000|2021-09-15 15:26:10|12560.2|12548.2|12558.6|12546.6|12560.2|12548.2|12557.7|12545.7|5
1631719580000|2021-09-15 15:26:20|12558.9|12546.9|12559.8|12547.8|12559.8|12547.8|12558.9|12546.9|4
1631719590000|2021-09-15 15:26:30|12557.7|12545.7|12557.7|12545.7|12558.9|12546.9|12557.7|12545.7|2
1631719600000|2021-09-15 15:26:40|12558.6|12546.6|12558.9|12546.9|12558.9|12546.9|12558.6|12546.6|1
1631719610000|2021-09-15 15:26:50|12558.6|12546.6|12558.9|12546.9|12558.9|12546.9|12558.6|12546.6|1
1631719620000|2021-09-15 15:27:00|||||||||2
1631719630000|2021-09-15 15:27:10|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|5
1631719640000|2021-09-15 15:27:20|||||||||1
1631719650000|2021-09-15 15:27:30|||||||||3
1631719660000|2021-09-15 15:27:40|||||||||5
1631719670000|2021-09-15 15:27:50|||||||||4
1631719680000|2021-09-15 15:28:00|12564.3|12552.3|12564.3|12552.3|12564.3|12552.3|12563.4|12551.4|9
1631719690000|2021-09-15 15:28:10|12563.4|12551.4|12564.3|12552.3|12564.3|12552.3|12563.4|12551.4|6
1631719700000|2021-09-15 15:28:20|12563.9|12551.9|12564.3|12552.3|12564.3|12552.3|12563.9|12551.9|1
1631719710000|2021-09-15 15:28:30|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|2
1631719720000|2021-09-15 15:28:40|12562.1|12550.1|12562.5|12550.5|12562.5|12550.5|12562.1|12550.1|3
1631719730000|2021-09-15 15:28:50|||||||||1
1631719740000|2021-09-15 15:29:00|12560|12548|12560.3|12548.3|12560.3|12548.3|12560|12548|4
1631719750000|2021-09-15 15:29:10|12562.5|12550.5|12562.8|12550.8|12562.8|12550.8|12562.5|12550.5|2
1631719760000|2021-09-15 15:29:20|12561.9|12549.9|12562.8|12550.8|12562.8|12550.8|12561.9|12549.9|4
1631719770000|2021-09-15 15:29:30|12564.1|12552.1|12561.6|12549.6|12565|12553|12561.6|12549.6|3
1631719780000|2021-09-15 15:29:40|12561.2|12549.2|12560.3|12548.3|12561.2|12549.2|12560|12548|0
1631719790000|2021-09-15 15:29:50|||||||||5
1631719800000|2021-09-15 15:30:00|12560|12548|12560.3|12548.3|12560.3|12548.3|12560|12548|3
1631719810000|2021-09-15 15:30:10|12560|12548|12560|12548|12560|12548|12560|12548|0
1631719820000|2021-09-15 15:30:20|12560.3|12548.3|12563|12551|12563|12551|12560|12548|11
1631719830000|2021-09-15 15:30:30|12563.4|12551.4|12564.3|12552.3|12565.5|12553.5|12563.4|12551.4|0
1631719840000|2021-09-15 15:30:40|12563.4|12551.4|12561.4|12549.4|12564.3|12552.3|12561.4|12549.4|2
1631719850000|2021-09-15 15:30:50|12560.5|12548.5|12559.3|12547.3|12560.5|12548.5|12559.3|12547.3|3
1631719860000|2021-09-15 15:31:00|||||||||1
1631719870000|2021-09-15 15:31:10|12559.6|12547.6|12561.8|12549.8|12561.8|12549.8|12559.6|12547.6|2
1631719880000|2021-09-15 15:31:20|||||||||1
1631719890000|2021-09-15 15:31:30|12562.1|12550.1|12562.1|12550.1|12564.3|12552.3|12560.9|12548.9|3
1631719900000|2021-09-15 15:31:40|12563|12551|12561.8|12549.8|12564.3|12552.3|12561.8|12549.8|4
1631719910000|2021-09-15 15:31:50|||||||||4
1631719920000|2021-09-15 15:32:00|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|12561.8|12549.8|0
1631719930000|2021-09-15 15:32:10|12563.4|12551.4|12563|12551|12563.4|12551.4|12563|12551|5
1631719940000|2021-09-15 15:32:20|||||||||1
1631719950000|2021-09-15 15:32:30|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|12561.3|12549.3|8
1631719960000|2021-09-15 15:32:40|||||||||1
1631719970000|2021-09-15 15:32:50|12565|12553|12563.8|12551.8|12565|12553|12563.8|12551.8|3
1631719980000|2021-09-15 15:33:00|12565.9|12553.9|12563.8|12551.8|12565.9|12553.9|12563.8|12551.8|2
1631719990000|2021-09-15 15:33:10|12562.9|12550.9|12562.9|12550.9|12562.9|12550.9|12562.5|12550.5|0
1631720000000|2021-09-15 15:33:20|||||||||1
1631720010000|2021-09-15 15:33:30|||||||||10
1631720020000|2021-09-15 15:33:40|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|12562.5|12550.5|1
1631720030000|2021-09-15 15:33:50|12561.3|12549.3|12559.3|12547.3|12561.3|12549.3|12559.3|12547.3|10
1631720040000|2021-09-15 15:34:00|12559.7|12547.7|12556.8|12544.8|12559.7|12547.7|12556.8|12544.8|6
1631720050000|2021-09-15 15:34:10|12555.9|12543.9|12554.7|12542.7|12555.9|12543.9|12554.7|12542.7|9
1631720060000|2021-09-15 15:34:20|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|11
1631720070000|2021-09-15 15:34:30|12551.8|12539.8|12551.8|12539.8|12551.8|12539.8|12551.8|12539.8|7
1631720080000|2021-09-15 15:34:40|12548.8|12536.8|12548.4|12536.4|12548.8|12536.8|12548.4|12536.4|1
1631720090000|2021-09-15 15:34:50|12547.2|12535.2|12547.2|12535.2|12548.1|12536.1|12547.2|12535.2|1
1631720100000|2021-09-15 15:35:00|12545|12533|12545|12533|12545.4|12533.4|12545|12533|4
1631720110000|2021-09-15 15:35:10|12547.5|12535.5|12548.8|12536.8|12548.8|12536.8|12547.5|12535.5|12
1631720120000|2021-09-15 15:35:20|12547.9|12535.9|12548.8|12536.8|12548.8|12536.8|12547.9|12535.9|2
1631720130000|2021-09-15 15:35:30|12550.6|12538.6|12550.6|12538.6|12551.5|12539.5|12549.7|12537.7|12
1631720140000|2021-09-15 15:35:40|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|0
1631720150000|2021-09-15 15:35:50|12548.4|12536.4|12551.8|12539.8|12554.3|12542.3|12548.4|12536.4|6
1631720160000|2021-09-15 15:36:00|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|3
1631720170000|2021-09-15 15:36:10|12552.7|12540.7|12551.8|12539.8|12552.7|12540.7|12551.5|12539.5|2
1631720180000|2021-09-15 15:36:20|12552.5|12540.5|12553.1|12541.1|12553.4|12541.4|12552.5|12540.5|2
1631720190000|2021-09-15 15:36:30|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|1
1631720200000|2021-09-15 15:36:40|||||||||2
1631720210000|2021-09-15 15:36:50|||||||||3
1631720220000|2021-09-15 15:37:00|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|3
1631720230000|2021-09-15 15:37:10|12552.5|12540.5|12556.6|12544.6|12556.6|12544.6|12552.5|12540.5|6
1631720240000|2021-09-15 15:37:20|||||||||2
1631720250000|2021-09-15 15:37:30|||||||||1
1631720260000|2021-09-15 15:37:40|12556.3|12544.3|12555|12543|12556.3|12544.3|12554.1|12542.1|1
1631720270000|2021-09-15 15:37:50|||||||||3
1631720280000|2021-09-15 15:38:00|12559|12547|12557.2|12545.2|12559|12547|12557.2|12545.2|7
1631720290000|2021-09-15 15:38:10|||||||||2
1631720300000|2021-09-15 15:38:20|12558.4|12546.4|12558.8|12546.8|12561.5|12549.5|12558.1|12546.1|4
1631720310000|2021-09-15 15:38:30|12559.7|12547.7|12558.1|12546.1|12559.7|12547.7|12557.2|12545.2|4
1631720320000|2021-09-15 15:38:40|12557.2|12545.2|12556.6|12544.6|12557.2|12545.2|12556.3|12544.3|10
1631720330000|2021-09-15 15:38:50|12557.5|12545.5|12557|12545|12557.9|12545.9|12557|12545|5
1631720340000|2021-09-15 15:39:00|12556.1|12544.1|12557|12545|12557|12545|12556.1|12544.1|2
1631720350000|2021-09-15 15:39:10|12555.4|12543.4|12554.5|12542.5|12555.4|12543.4|12554.5|12542.5|0
1631720360000|2021-09-15 15:39:20|||||||||1
1631720370000|2021-09-15 15:39:30|12555.4|12543.4|12554.5|12542.5|12555.4|12543.4|12553.3|12541.3|4
1631720380000|2021-09-15 15:39:40|12556.8|12544.8|12554.2|12542.2|12556.8|12544.8|12554.2|12542.2|8
1631720390000|2021-09-15 15:39:50|12556.7|12544.7|12553.3|12541.3|12557.6|12545.6|12553.3|12541.3|1
1631720400000|2021-09-15 15:40:00|12552.9|12540.9|12552.6|12540.6|12553.4|12541.4|12552.6|12540.6|2
1631720410000|2021-09-15 15:40:10|12567.7|12555.7|12566.1|12554.1|12567.7|12555.7|12566.1|12554.1|20
1631720420000|2021-09-15 15:40:20|12567|12555|12567.4|12555.4|12568.6|12556.6|12566.1|12554.1|8
1631720430000|2021-09-15 15:40:30|12567.7|12555.7|12570.2|12558.2|12570.2|12558.2|12567.7|12555.7|12
1631720440000|2021-09-15 15:40:40|12571.1|12559.1|12567.7|12555.7|12571.1|12559.1|12566.8|12554.8|13
1631720450000|2021-09-15 15:40:50|12569.3|12557.3|12566.9|12554.9|12570.2|12558.2|12566.9|12554.9|1
1631720460000|2021-09-15 15:41:00|12567.2|12555.2|12567.6|12555.6|12567.6|12555.6|12567.2|12555.2|3
1631720470000|2021-09-15 15:41:10|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|4
1631720480000|2021-09-15 15:41:20|12569.4|12557.4|12570.2|12558.2|12570.2|12558.2|12569.4|12557.4|12
1631720490000|2021-09-15 15:41:30|12569.4|12557.4|12571.1|12559.1|12571.1|12559.1|12569.4|12557.4|1
1631720500000|2021-09-15 15:41:40|12570.3|12558.3|12570.3|12558.3|12570.3|12558.3|12570.3|12558.3|1
1631720510000|2021-09-15 15:41:50|||||||||1
1631720520000|2021-09-15 15:42:00|12570.6|12558.6|12571.9|12559.9|12571.9|12559.9|12570.6|12558.6|3
1631720530000|2021-09-15 15:42:10|12574.4|12562.4|12573.5|12561.5|12574.4|12562.4|12573.5|12561.5|4
1631720540000|2021-09-15 15:42:20|12574.4|12562.4|12574.4|12562.4|12574.4|12562.4|12573.5|12561.5|5
1631720550000|2021-09-15 15:42:30|12571|12559|12568.5|12556.5|12572.8|12560.8|12568.5|12556.5|9
1631720560000|2021-09-15 15:42:40|12566|12554|12566.3|12554.3|12566.3|12554.3|12566|12554|0
1631720570000|2021-09-15 15:42:50|12566|12554|12564.4|12552.4|12566.9|12554.9|12563.5|12551.5|7
1631720580000|2021-09-15 15:43:00|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|12564.7|12552.7|4
1631720590000|2021-09-15 15:43:10|12567.8|12555.8|12568.1|12556.1|12568.1|12556.1|12567.8|12555.8|4
1631720600000|2021-09-15 15:43:20|12568.5|12556.5|12570.6|12558.6|12570.6|12558.6|12568.5|12556.5|3
1631720610000|2021-09-15 15:43:30|12571|12559|12570.6|12558.6|12571|12559|12570.6|12558.6|1
1631720620000|2021-09-15 15:43:40|12568.1|12556.1|12566.3|12554.3|12568.1|12556.1|12566|12554|4
1631720630000|2021-09-15 15:43:50|12566|12554|12566.9|12554.9|12566.9|12554.9|12566|12554|1
1631720640000|2021-09-15 15:44:00|12567.2|12555.2|12567.6|12555.6|12567.6|12555.6|12565.1|12553.1|4
1631720650000|2021-09-15 15:44:10|||||||||1
1631720660000|2021-09-15 15:44:20|12561.3|12549.3|12561.7|12549.7|12561.7|12549.7|12561.3|12549.3|3
1631720670000|2021-09-15 15:44:30|12561.3|12549.3|12561.7|12549.7|12562.2|12550.2|12558.8|12546.8|4
1631720680000|2021-09-15 15:44:40|12563.5|12551.5|12565.1|12553.1|12565.1|12553.1|12562.6|12550.6|0
1631720690000|2021-09-15 15:44:50|12566.7|12554.7|12568.8|12556.8|12568.8|12556.8|12566.7|12554.7|4
1631720700000|2021-09-15 15:45:00|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|8
1631720710000|2021-09-15 15:45:10|12567|12555|12567|12555|12567|12555|12567|12555|7
1631720720000|2021-09-15 15:45:20|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|12562.4|12550.4|6
1631720730000|2021-09-15 15:45:30|12563.3|12551.3|12562.4|12550.4|12563.3|12551.3|12562.4|12550.4|0
1631720740000|2021-09-15 15:45:40|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|1
1631720750000|2021-09-15 15:45:50|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|12563.7|12551.7|2
1631720760000|2021-09-15 15:46:00|||||||||3
1631720770000|2021-09-15 15:46:10|12563.3|12551.3|12566.3|12554.3|12566.3|12554.3|12563.3|12551.3|10
1631720780000|2021-09-15 15:46:20|12565.1|12553.1|12566.3|12554.3|12566.3|12554.3|12565.1|12553.1|2
1631720790000|2021-09-15 15:46:30|12561.7|12549.7|12560.8|12548.8|12561.7|12549.7|12560.8|12548.8|2
1631720800000|2021-09-15 15:46:40|12560.1|12548.1|12559.2|12547.2|12560.1|12548.1|12559.2|12547.2|3
1631720810000|2021-09-15 15:46:50|12558.8|12546.8|12557.6|12545.6|12558.8|12546.8|12557.6|12545.6|1
1631720820000|2021-09-15 15:47:00|||||||||5
1631720830000|2021-09-15 15:47:10|||||||||1
1631720840000|2021-09-15 15:47:20|12556.7|12544.7|12556.7|12544.7|12556.7|12544.7|12556.7|12544.7|3
1631720850000|2021-09-15 15:47:30|||||||||13
1631720860000|2021-09-15 15:47:40|||||||||3
1631720870000|2021-09-15 15:47:50|||||||||1
1631720880000|2021-09-15 15:48:00|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|2
1631720890000|2021-09-15 15:48:10|12552.6|12540.6|12552.6|12540.6|12552.6|12540.6|12552.6|12540.6|5
1631720900000|2021-09-15 15:48:20|||||||||3
1631720910000|2021-09-15 15:48:30|12554.4|12542.4|12556|12544|12556.4|12544.4|12554.4|12542.4|3
1631720920000|2021-09-15 15:48:40|12556.9|12544.9|12550.5|12538.5|12557.6|12545.6|12550.5|12538.5|13
1631720930000|2021-09-15 15:48:50|12551.4|12539.4|12550.1|12538.1|12551.4|12539.4|12550.1|12538.1|0
1631720940000|2021-09-15 15:49:00|||||||||1
1631720950000|2021-09-15 15:49:10|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|10
1631720960000|2021-09-15 15:49:20|12550.5|12538.5|12552.1|12540.1|12553.3|12541.3|12550.5|12538.5|8
1631720970000|2021-09-15 15:49:30|12550.8|12538.8|12552.1|12540.1|12552.1|12540.1|12550.8|12538.8|1
1631720980000|2021-09-15 15:49:40|12551.2|12539.2|12548.7|12536.7|12551.2|12539.2|12548.3|12536.3|3
1631720990000|2021-09-15 15:49:50|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|2
1631721000000|2021-09-15 15:50:00|12548.7|12536.7|12549.6|12537.6|12550.8|12538.8|12548.3|12536.3|6
1631721010000|2021-09-15 15:50:10|12549.2|12537.2|12549.6|12537.6|12549.6|12537.6|12549.2|12537.2|2
1631721020000|2021-09-15 15:50:20|12549.2|12537.2|12546.2|12534.2|12549.2|12537.2|12545.8|12533.8|9
1631721030000|2021-09-15 15:50:30|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|4
1631721040000|2021-09-15 15:50:40|||||||||11
1631721050000|2021-09-15 15:50:50|||||||||1
1631721060000|2021-09-15 15:51:00|12547.8|12535.8|12549.4|12537.4|12551.2|12539.2|12547.8|12535.8|13
1631721070000|2021-09-15 15:51:10|12549|12537|12546.9|12534.9|12549|12537|12546.5|12534.5|3
1631721080000|2021-09-15 15:51:20|12546.5|12534.5|12547.8|12535.8|12547.8|12535.8|12546.5|12534.5|7
1631721100000|2021-09-15 15:51:40|12549|12537|12550.3|12538.3|12550.6|12538.6|12548.1|12536.1|1
1631721110000|2021-09-15 15:51:50|||||||||2
1631721120000|2021-09-15 15:52:00|12551.9|12539.9|12552.3|12540.3|12552.3|12540.3|12548.9|12536.9|23
1631721130000|2021-09-15 15:52:10|12549.2|12537.2|12550.1|12538.1|12550.1|12538.1|12549.2|12537.2|2
1631721140000|2021-09-15 15:52:20|12551|12539|12551|12539|12551|12539|12551|12539|2
1631721150000|2021-09-15 15:52:30|||||||||2
1631721160000|2021-09-15 15:52:40|12551.9|12539.9|12551.9|12539.9|12551.9|12539.9|12551.9|12539.9|3
1631721180000|2021-09-15 15:53:00|12552.3|12540.3|12552.3|12540.3|12552.3|12540.3|12552.3|12540.3|1
1631721190000|2021-09-15 15:53:10|12551.9|12539.9|12549.4|12537.4|12551.9|12539.9|12549.4|12537.4|8
1631721200000|2021-09-15 15:53:20|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|3
1631721210000|2021-09-15 15:53:30|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12548.2|12536.2|1
1631721220000|2021-09-15 15:53:40|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|5
1631721230000|2021-09-15 15:53:50|12546.6|12534.6|12546.6|12534.6|12546.6|12534.6|12546.6|12534.6|0
1631721240000|2021-09-15 15:54:00|12549.6|12537.6|12550|12538|12550|12538|12549.6|12537.6|23
1631721250000|2021-09-15 15:54:10|12550.8|12538.8|12550.9|12538.9|12550.9|12538.9|12550.8|12538.8|0
1631721260000|2021-09-15 15:54:20|12550.1|12538.1|12548.7|12536.7|12550.1|12538.1|12548.7|12536.7|3
1631721270000|2021-09-15 15:54:30|12549.1|12537.1|12548.7|12536.7|12549.1|12537.1|12548.7|12536.7|2
1631721280000|2021-09-15 15:54:40|12549.1|12537.1|12543.7|12531.7|12549.1|12537.1|12541.6|12529.6|22
1631721290000|2021-09-15 15:54:50|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|2
1631721300000|2021-09-15 15:55:00|12542.1|12530.1|12542.5|12530.5|12543.4|12531.4|12542.1|12530.1|8
1631721310000|2021-09-15 15:55:10|12542.1|12530.1|12542.1|12530.1|12543.7|12531.7|12541.8|12529.8|3
1631721320000|2021-09-15 15:55:20|12541.2|12529.2|12534.3|12522.3|12542.1|12530.1|12534.3|12522.3|12
1631721330000|2021-09-15 15:55:30|12535.5|12523.5|12537.7|12525.7|12537.7|12525.7|12534.6|12522.6|1
1631721340000|2021-09-15 15:55:40|12536.8|12524.8|12537.3|12525.3|12537.3|12525.3|12536.4|12524.4|4
1631721350000|2021-09-15 15:55:50|12537.7|12525.7|12536.8|12524.8|12538|12526|12536.8|12524.8|6
1631721360000|2021-09-15 15:56:00|12536.4|12524.4|12535.5|12523.5|12536.4|12524.4|12535.5|12523.5|2
1631721370000|2021-09-15 15:56:10|12535.2|12523.2|12536.2|12524.2|12537.1|12525.1|12535.2|12523.2|16
1631721380000|2021-09-15 15:56:20|||||||||1
1631721390000|2021-09-15 15:56:30|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|3
1631721400000|2021-09-15 15:56:40|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|0
1631721410000|2021-09-15 15:56:50|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|8
1631721420000|2021-09-15 15:57:00|12535.9|12523.9|12535.9|12523.9|12536.8|12524.8|12535.9|12523.9|4
1631721430000|2021-09-15 15:57:10|12537.7|12525.7|12538|12526|12538|12526|12537.7|12525.7|2
1631721440000|2021-09-15 15:57:20|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|2
1631721450000|2021-09-15 15:57:30|12538|12526|12543|12531|12543|12531|12538|12526|6
1631721460000|2021-09-15 15:57:40|||||||||1
1631721470000|2021-09-15 15:57:50|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|0
1631721480000|2021-09-15 15:58:00|12543|12531|12545.2|12533.2|12545.2|12533.2|12543|12531|18
1631721490000|2021-09-15 15:58:10|12545.5|12533.5|12539.6|12527.6|12545.5|12533.5|12539.6|12527.6|38
1631721500000|2021-09-15 15:58:20|12540|12528|12542.7|12530.7|12542.7|12530.7|12540|12528|5
1631721510000|2021-09-15 15:58:30|12542|12530|12542|12530|12542|12530|12542|12530|9
1631721520000|2021-09-15 15:58:40|12543.2|12531.2|12544.5|12532.5|12544.5|12532.5|12543.2|12531.2|4
1631721530000|2021-09-15 15:58:50|12542.3|12530.3|12542.7|12530.7|12542.7|12530.7|12542.3|12530.3|10
1631721540000|2021-09-15 15:59:00|||||||||6
1631721550000|2021-09-15 15:59:10|||||||||1
1631721560000|2021-09-15 15:59:20|12543|12531|12542.7|12530.7|12543|12531|12542.7|12530.7|2
1631721570000|2021-09-15 15:59:30|||||||||6
1631721580000|2021-09-15 15:59:40|12543.9|12531.9|12542.7|12530.7|12543.9|12531.9|12542.7|12530.7|10
1631721590000|2021-09-15 15:59:50|||||||||4
1631721600000|2021-09-15 16:00:00|||||||||4
1631721610000|2021-09-15 16:00:10|12541.1|12529.1|12539.5|12527.5|12541.1|12529.1|12539.5|12527.5|5
1631721620000|2021-09-15 16:00:20|12539.1|12527.1|12535.2|12523.2|12539.1|12527.1|12533.4|12521.4|23
1631721630000|2021-09-15 16:00:30|||||||||4
1631721650000|2021-09-15 16:00:50|12536.8|12524.8|12536.8|12524.8|12537.7|12525.7|12536.8|12524.8|6
1631721660000|2021-09-15 16:01:00|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|3
1631721670000|2021-09-15 16:01:10|12536.8|12524.8|12537.7|12525.7|12537.7|12525.7|12536.8|12524.8|2
1631721680000|2021-09-15 16:01:20|12538.9|12526.9|12540.2|12528.2|12540.2|12528.2|12538|12526|3
1631721690000|2021-09-15 16:01:30|||||||||1
1631721700000|2021-09-15 16:01:40|12540.5|12528.5|12541.4|12529.4|12541.4|12529.4|12540.5|12528.5|15
1631721720000|2021-09-15 16:02:00|12542.3|12530.3|12542.7|12530.7|12542.7|12530.7|12542.3|12530.3|2
1631721730000|2021-09-15 16:02:10|12542|12530|12541.1|12529.1|12542|12530|12541.1|12529.1|8
1631721740000|2021-09-15 16:02:20|||||||||1
1631721750000|2021-09-15 16:02:30|12542|12530|12542|12530|12542|12530|12542|12530|5
1631721760000|2021-09-15 16:02:40|||||||||2
1631721770000|2021-09-15 16:02:50|12541.1|12529.1|12539.8|12527.8|12541.1|12529.1|12539.8|12527.8|6
1631721780000|2021-09-15 16:03:00|12540.7|12528.7|12539.8|12527.8|12540.7|12528.7|12539.5|12527.5|2
1631721800000|2021-09-15 16:03:20|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|6
1631721810000|2021-09-15 16:03:30|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|7
1631721820000|2021-09-15 16:03:40|||||||||7
1631721830000|2021-09-15 16:03:50|||||||||6
1631721840000|2021-09-15 16:04:00|||||||||2
1631721850000|2021-09-15 16:04:10|12536.5|12524.5|12535.2|12523.2|12536.5|12524.5|12535.2|12523.2|3
1631721860000|2021-09-15 16:04:20|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|12531.8|12519.8|11
1631721870000|2021-09-15 16:04:30|12533.1|12521.1|12534.3|12522.3|12535.2|12523.2|12532.2|12520.2|10
1631721880000|2021-09-15 16:04:40|12537.7|12525.7|12536.8|12524.8|12537.7|12525.7|12535.9|12523.9|3
1631721890000|2021-09-15 16:04:50|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|0
1631721900000|2021-09-15 16:05:00|12538.4|12526.4|12537.2|12525.2|12538.4|12526.4|12537.2|12525.2|1
1631721910000|2021-09-15 16:05:10|12534.7|12522.7|12534.3|12522.3|12534.7|12522.7|12534.3|12522.3|12
1631721920000|2021-09-15 16:05:20|||||||||1
1631721930000|2021-09-15 16:05:30|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|0
1631721940000|2021-09-15 16:05:40|12535.2|12523.2|12536.5|12524.5|12536.5|12524.5|12535.2|12523.2|7
1631721950000|2021-09-15 16:05:50|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|3
1631721960000|2021-09-15 16:06:00|12537.4|12525.4|12535.2|12523.2|12537.4|12525.4|12535.2|12523.2|3
1631721970000|2021-09-15 16:06:10|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|10
1631721990000|2021-09-15 16:06:30|12535.6|12523.6|12535.2|12523.2|12535.6|12523.6|12535.2|12523.2|2
1631722010000|2021-09-15 16:06:50|||||||||1
1631722020000|2021-09-15 16:07:00|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|3
1631722030000|2021-09-15 16:07:10|||||||||2
1631722040000|2021-09-15 16:07:20|||||||||1
1631722050000|2021-09-15 16:07:30|12537.7|12525.7|12536.5|12524.5|12537.7|12525.7|12536.5|12524.5|1
1631722060000|2021-09-15 16:07:40|12540.2|12528.2|12540.6|12528.6|12540.6|12528.6|12540.2|12528.2|4
1631722070000|2021-09-15 16:07:50|12541.5|12529.5|12540.6|12528.6|12541.5|12529.5|12539.7|12527.7|5
1631722080000|2021-09-15 16:08:00|12539.7|12527.7|12542.7|12530.7|12542.7|12530.7|12539.3|12527.3|7
1631722090000|2021-09-15 16:08:10|||||||||1
1631722100000|2021-09-15 16:08:20|||||||||3
1631722110000|2021-09-15 16:08:30|12540.2|12528.2|12538.1|12526.1|12540.2|12528.2|12537.7|12525.7|6
1631722120000|2021-09-15 16:08:40|12539|12527|12539|12527|12539|12527|12539|12527|4
1631722130000|2021-09-15 16:08:50|12538.1|12526.1|12538.4|12526.4|12538.4|12526.4|12538.1|12526.1|9
1631722140000|2021-09-15 16:09:00|||||||||1
1631722150000|2021-09-15 16:09:10|||||||||1
1631722160000|2021-09-15 16:09:20|12538.8|12526.8|12540.1|12528.1|12540.9|12528.9|12538.8|12526.8|3
1631722170000|2021-09-15 16:09:30|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|12540.9|12528.9|5
1631722180000|2021-09-15 16:09:40|12540.1|12528.1|12540.9|12528.9|12540.9|12528.9|12539.7|12527.7|5
1631722190000|2021-09-15 16:09:50|12543.8|12531.8|12541.5|12529.5|12545.9|12533.9|12541.5|12529.5|27
1631722200000|2021-09-15 16:10:00|12540.2|12528.2|12539|12527|12541.5|12529.5|12539|12527|3
1631722210000|2021-09-15 16:10:10|12538.1|12526.1|12535.2|12523.2|12538.1|12526.1|12535.2|12523.2|15
1631722220000|2021-09-15 16:10:20|12536.5|12524.5|12537.7|12525.7|12537.7|12525.7|12535.2|12523.2|17
1631722230000|2021-09-15 16:10:30|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12535.6|12523.6|2
1631722240000|2021-09-15 16:10:40|12535.6|12523.6|12536.5|12524.5|12536.5|12524.5|12535.6|12523.6|2
1631722260000|2021-09-15 16:11:00|12535.6|12523.6|12537.2|12525.2|12538.1|12526.1|12535.6|12523.6|6
1631722270000|2021-09-15 16:11:10|12536.3|12524.3|12536|12524|12537.2|12525.2|12536|12524|1
1631722280000|2021-09-15 16:11:20|12535.3|12523.3|12537.8|12525.8|12537.8|12525.8|12535.3|12523.3|10
1631722290000|2021-09-15 16:11:30|12536.5|12524.5|12537.8|12525.8|12537.8|12525.8|12536.5|12524.5|0
1631722300000|2021-09-15 16:11:40|||||||||3
1631722310000|2021-09-15 16:11:50|12539|12527|12540.3|12528.3|12540.3|12528.3|12539|12527|9
1631722320000|2021-09-15 16:12:00|12541.5|12529.5|12542.8|12530.8|12542.8|12530.8|12541.5|12529.5|2
1631722340000|2021-09-15 16:12:20|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|1
1631722350000|2021-09-15 16:12:30|12541|12529|12541.9|12529.9|12541.9|12529.9|12541|12529|6
1631722360000|2021-09-15 16:12:40|12541|12529|12541.9|12529.9|12541.9|12529.9|12541|12529|4
1631722380000|2021-09-15 16:13:00|12546.9|12534.9|12541.5|12529.5|12546.9|12534.9|12541.5|12529.5|12
1631722390000|2021-09-15 16:13:10|12542.4|12530.4|12540.6|12528.6|12542.8|12530.8|12540.6|12528.6|4
1631722400000|2021-09-15 16:13:20|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|2
1631722410000|2021-09-15 16:13:30|12541.2|12529.2|12541.5|12529.5|12541.5|12529.5|12541.2|12529.2|2
1631722420000|2021-09-15 16:13:40|||||||||1
1631722430000|2021-09-15 16:13:50|12542.8|12530.8|12545.3|12533.3|12545.3|12533.3|12542.8|12530.8|4
1631722440000|2021-09-15 16:14:00|12544.4|12532.4|12541.5|12529.5|12544.4|12532.4|12541.5|12529.5|1
1631722450000|2021-09-15 16:14:10|12540.6|12528.6|12541.5|12529.5|12541.5|12529.5|12540.6|12528.6|0
1631722460000|2021-09-15 16:14:20|||||||||1
1631722470000|2021-09-15 16:14:30|12540.6|12528.6|12541.5|12529.5|12541.5|12529.5|12540.6|12528.6|5
1631722480000|2021-09-15 16:14:40|12540.6|12528.6|12540.3|12528.3|12540.6|12528.6|12540.3|12528.3|0
1631722490000|2021-09-15 16:14:50|||||||||2
1631722500000|2021-09-15 16:15:00|12537.8|12525.8|12539|12527|12539|12527|12537.8|12525.8|15
1631722510000|2021-09-15 16:15:10|12539.4|12527.4|12538.5|12526.5|12539.4|12527.4|12538.5|12526.5|2
1631722520000|2021-09-15 16:15:20|12537.8|12525.8|12538.1|12526.1|12539|12527|12537.8|12525.8|7
1631722530000|2021-09-15 16:15:30|12536.9|12524.9|12536.5|12524.5|12536.9|12524.9|12534.4|12522.4|10
1631722540000|2021-09-15 16:15:40|12535.6|12523.6|12536.5|12524.5|12536.5|12524.5|12535.3|12523.3|3
1631722550000|2021-09-15 16:15:50|12535.6|12523.6|12543.3|12531.3|12543.3|12531.3|12535.3|12523.3|29
1631722560000|2021-09-15 16:16:00|12544.2|12532.2|12547.1|12535.1|12547.1|12535.1|12544.2|12532.2|2
1631722570000|2021-09-15 16:16:10|12544.6|12532.6|12545.1|12533.1|12545.1|12533.1|12544.2|12532.2|3
1631722590000|2021-09-15 16:16:30|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|2
1631722600000|2021-09-15 16:16:40|12545.1|12533.1|12546.4|12534.4|12546.4|12534.4|12545.1|12533.1|3
1631722620000|2021-09-15 16:17:00|12547.1|12535.1|12546.4|12534.4|12547.6|12535.6|12546.4|12534.4|6
1631722630000|2021-09-15 16:17:10|||||||||6
1631722640000|2021-09-15 16:17:20|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|3
1631722650000|2021-09-15 16:17:30|12548.2|12536.2|12545.7|12533.7|12548.5|12536.5|12545.7|12533.7|18
1631722660000|2021-09-15 16:17:40|12546.9|12534.9|12546|12534|12546.9|12534.9|12546|12534|3
1631722670000|2021-09-15 16:17:50|12546.9|12534.9|12545.7|12533.7|12548.9|12536.9|12545.7|12533.7|6
1631722680000|2021-09-15 16:18:00|12544.8|12532.8|12544.8|12532.8|12545.7|12533.7|12543.2|12531.2|5
1631722690000|2021-09-15 16:18:10|12546|12534|12545.7|12533.7|12546|12534|12545.7|12533.7|0
1631722700000|2021-09-15 16:18:20|12546|12534|12543.2|12531.2|12546|12534|12543.2|12531.2|4
1631722710000|2021-09-15 16:18:30|12541.9|12529.9|12539.1|12527.1|12541.9|12529.9|12539.1|12527.1|18
1631722720000|2021-09-15 16:18:40|||||||||1
1631722730000|2021-09-15 16:18:50|12540|12528|12539.1|12527.1|12540|12528|12539.1|12527.1|2
1631722740000|2021-09-15 16:19:00|12538.2|12526.2|12534.8|12522.8|12538.7|12526.7|12534.8|12522.8|11
1631722750000|2021-09-15 16:19:10|12535.7|12523.7|12538.2|12526.2|12538.2|12526.2|12535.7|12523.7|6
1631722770000|2021-09-15 16:19:30|12540|12528|12540|12528|12540|12528|12540|12528|2
1631722780000|2021-09-15 16:19:40|12539.6|12527.6|12540|12528|12540|12528|12539.1|12527.1|8
1631722800000|2021-09-15 16:20:00|12539.1|12527.1|12535|12523|12539.1|12527.1|12535|12523|2
1631722810000|2021-09-15 16:20:10|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|8
1631722820000|2021-09-15 16:20:20|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|12533|12521|3
1631722830000|2021-09-15 16:20:30|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|4
1631722840000|2021-09-15 16:20:40|12533|12521|12533|12521|12533|12521|12533|12521|3
1631722850000|2021-09-15 16:20:50|12531.8|12519.8|12533.6|12521.6|12533.6|12521.6|12531.8|12519.8|1
1631722860000|2021-09-15 16:21:00|12534.3|12522.3|12533.6|12521.6|12535.2|12523.2|12533.6|12521.6|9
1631722870000|2021-09-15 16:21:10|||||||||6
1631722880000|2021-09-15 16:21:20|||||||||3
1631722890000|2021-09-15 16:21:30|12532.7|12520.7|12532.3|12520.3|12533.6|12521.6|12532.3|12520.3|15
1631722900000|2021-09-15 16:21:40|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|3
1631722910000|2021-09-15 16:21:50|12534.8|12522.8|12538.6|12526.6|12538.6|12526.6|12534.8|12522.8|3
1631722920000|2021-09-15 16:22:00|12538.9|12526.9|12538.6|12526.6|12539.8|12527.8|12538.6|12526.6|0
1631722930000|2021-09-15 16:22:10|12539.5|12527.5|12542.3|12530.3|12542.3|12530.3|12539.5|12527.5|2
1631722940000|2021-09-15 16:22:20|12541.1|12529.1|12541.1|12529.1|12541.1|12529.1|12541.1|12529.1|2
1631722960000|2021-09-15 16:22:40|||||||||2
1631722980000|2021-09-15 16:23:00|12539.8|12527.8|12537.3|12525.3|12539.8|12527.8|12537.3|12525.3|5
1631722990000|2021-09-15 16:23:10|12536.4|12524.4|12537.3|12525.3|12537.3|12525.3|12536.4|12524.4|6
1631723000000|2021-09-15 16:23:20|12538.2|12526.2|12539.8|12527.8|12541.1|12529.1|12538.2|12526.2|4
1631723010000|2021-09-15 16:23:30|12540.2|12528.2|12541.1|12529.1|12541.1|12529.1|12540.2|12528.2|3
1631723020000|2021-09-15 16:23:40|12540.2|12528.2|12541.1|12529.1|12541.1|12529.1|12540.2|12528.2|1
1631723030000|2021-09-15 16:23:50|12540.7|12528.7|12539.1|12527.1|12540.7|12528.7|12538.2|12526.2|3
1631723040000|2021-09-15 16:24:00|12540|12528|12539.1|12527.1|12540.4|12528.4|12539.1|12527.1|5
1631723050000|2021-09-15 16:24:10|12540|12528|12540.4|12528.4|12540.4|12528.4|12539.1|12527.1|2
1631723070000|2021-09-15 16:24:30|12541.3|12529.3|12541.6|12529.6|12541.6|12529.6|12541.3|12529.3|7
1631723080000|2021-09-15 16:24:40|12542.9|12530.9|12539.1|12527.1|12542.9|12530.9|12539.1|12527.1|1
1631723100000|2021-09-15 16:25:00|12539.5|12527.5|12539.5|12527.5|12540.4|12528.4|12539.5|12527.5|3
1631723110000|2021-09-15 16:25:10|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|2
1631723120000|2021-09-15 16:25:20|12537.9|12525.9|12535|12523|12537.9|12525.9|12535|12523|1
1631723130000|2021-09-15 16:25:30|12537.2|12525.2|12534.7|12522.7|12537.2|12525.2|12534.7|12522.7|2
1631723140000|2021-09-15 16:25:40|||||||||19
1631723150000|2021-09-15 16:25:50|12534.3|12522.3|12535.2|12523.2|12535.2|12523.2|12534.3|12522.3|9
1631723160000|2021-09-15 16:26:00|12536.5|12524.5|12535.2|12523.2|12536.5|12524.5|12535.2|12523.2|3
1631723170000|2021-09-15 16:26:10|||||||||2
1631723180000|2021-09-15 16:26:20|12534.3|12522.3|12534|12522|12534.3|12522.3|12534|12522|2
1631723190000|2021-09-15 16:26:30|||||||||3
1631723200000|2021-09-15 16:26:40|||||||||3
1631723220000|2021-09-15 16:27:00|12536.5|12524.5|12534|12522|12536.5|12524.5|12534|12522|2
1631723230000|2021-09-15 16:27:10|||||||||1
1631723240000|2021-09-15 16:27:20|||||||||2
1631723250000|2021-09-15 16:27:30|||||||||1
1631723260000|2021-09-15 16:27:40|||||||||2
1631723270000|2021-09-15 16:27:50|12534.3|12522.3|12536.5|12524.5|12536.5|12524.5|12534.3|12522.3|4
1631723280000|2021-09-15 16:28:00|12536.8|12524.8|12535.2|12523.2|12536.8|12524.8|12534.9|12522.9|1
1631723290000|2021-09-15 16:28:10|||||||||2
1631723310000|2021-09-15 16:28:30|12534|12522|12534|12522|12534|12522|12534|12522|11
1631723320000|2021-09-15 16:28:40|||||||||3
1631723350000|2021-09-15 16:29:10|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|12533.6|12521.6|3
1631723360000|2021-09-15 16:29:20|12534.5|12522.5|12535.8|12523.8|12535.8|12523.8|12534|12522|3
1631723370000|2021-09-15 16:29:30|12538.3|12526.3|12537.4|12525.4|12538.3|12526.3|12537|12525|4
1631723380000|2021-09-15 16:29:40|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|0
1631723390000|2021-09-15 16:29:50|12537.4|12525.4|12538.3|12526.3|12538.3|12526.3|12537.4|12525.4|2
1631723400000|2021-09-15 16:30:00|12537.4|12525.4|12538.3|12526.3|12540.8|12528.8|12537.4|12525.4|4
1631723410000|2021-09-15 16:30:10|12538.6|12526.6|12538.3|12526.3|12538.6|12526.6|12538.3|12526.3|1
1631723420000|2021-09-15 16:30:20|12535.8|12523.8|12535.8|12523.8|12535.8|12523.8|12535.8|12523.8|5
1631723430000|2021-09-15 16:30:30|||||||||1
1631723450000|2021-09-15 16:30:50|||||||||1
1631723460000|2021-09-15 16:31:00|||||||||1
1631723470000|2021-09-15 16:31:10|||||||||9
1631723480000|2021-09-15 16:31:20|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|5
1631723490000|2021-09-15 16:31:30|12534.2|12522.2|12535.4|12523.4|12535.4|12523.4|12534.2|12522.2|2
1631723500000|2021-09-15 16:31:40|12532.6|12520.6|12531.3|12519.3|12532.9|12520.9|12530.1|12518.1|11
1631723510000|2021-09-15 16:31:50|12532.2|12520.2|12531.9|12519.9|12532.2|12520.2|12531.9|12519.9|18
1631723520000|2021-09-15 16:32:00|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|0
1631723530000|2021-09-15 16:32:10|||||||||2
1631723540000|2021-09-15 16:32:20|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|4
1631723550000|2021-09-15 16:32:30|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|0
1631723560000|2021-09-15 16:32:40|12532.6|12520.6|12534.4|12522.4|12534.4|12522.4|12532.6|12520.6|3
1631723570000|2021-09-15 16:32:50|||||||||2
1631723580000|2021-09-15 16:33:00|||||||||2
1631723600000|2021-09-15 16:33:20|||||||||1
1631723610000|2021-09-15 16:33:30|12536.9|12524.9|12539.4|12527.4|12539.4|12527.4|12536.9|12524.9|5
1631723630000|2021-09-15 16:33:50|||||||||2
1631723640000|2021-09-15 16:34:00|12540.1|12528.1|12541.9|12529.9|12541.9|12529.9|12540.1|12528.1|1
1631723650000|2021-09-15 16:34:10|12542.2|12530.2|12540.1|12528.1|12542.2|12530.2|12539.7|12527.7|33
1631723660000|2021-09-15 16:34:20|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|1
1631723670000|2021-09-15 16:34:30|12536.7|12524.7|12538.8|12526.8|12538.8|12526.8|12536.7|12524.7|0
1631723680000|2021-09-15 16:34:40|12538|12526|12537.6|12525.6|12538|12526|12537.6|12525.6|3
1631723710000|2021-09-15 16:35:10|||||||||1
1631723720000|2021-09-15 16:35:20|12536.4|12524.4|12536.4|12524.4|12536.4|12524.4|12536.4|12524.4|9
1631723730000|2021-09-15 16:35:30|12537.6|12525.6|12538.9|12526.9|12538.9|12526.9|12537.6|12525.6|3
1631723740000|2021-09-15 16:35:40|12539.8|12527.8|12537.6|12525.6|12539.8|12527.8|12537.6|12525.6|0
1631723750000|2021-09-15 16:35:50|12536.4|12524.4|12535.1|12523.1|12536.4|12524.4|12535.1|12523.1|1
1631723760000|2021-09-15 16:36:00|12537.3|12525.3|12538.9|12526.9|12539.8|12527.8|12537.3|12525.3|4
1631723770000|2021-09-15 16:36:10|12537.6|12525.6|12536.4|12524.4|12537.6|12525.6|12536.4|12524.4|0
1631723780000|2021-09-15 16:36:20|12536.7|12524.7|12536.7|12524.7|12536.7|12524.7|12536.7|12524.7|0
1631723790000|2021-09-15 16:36:30|||||||||1
1631723800000|2021-09-15 16:36:40|||||||||2
1631723810000|2021-09-15 16:36:50|||||||||5
1631723820000|2021-09-15 16:37:00|12535.1|12523.1|12534.8|12522.8|12535.1|12523.1|12534.8|12522.8|1
1631723830000|2021-09-15 16:37:10|12534.4|12522.4|12535.7|12523.7|12535.7|12523.7|12533.5|12521.5|12
1631723840000|2021-09-15 16:37:20|12530.5|12518.5|12527.6|12515.6|12530.5|12518.5|12527.6|12515.6|41
1631723850000|2021-09-15 16:37:30|||||||||2
1631723870000|2021-09-15 16:37:50|12526.4|12514.4|12526.4|12514.4|12526.4|12514.4|12526.4|12514.4|11
1631723880000|2021-09-15 16:38:00|12527.3|12515.3|12528.9|12516.9|12529.2|12517.2|12527.3|12515.3|1
1631723890000|2021-09-15 16:38:10|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12525.8|12513.8|2
1631723900000|2021-09-15 16:38:20|12525.8|12513.8|12526.2|12514.2|12526.2|12514.2|12524.9|12512.9|3
1631723910000|2021-09-15 16:38:30|12525.8|12513.8|12526.2|12514.2|12526.2|12514.2|12525.8|12513.8|0
1631723930000|2021-09-15 16:38:50|12527.1|12515.1|12526.4|12514.4|12527.1|12515.1|12526.4|12514.4|12
1631723940000|2021-09-15 16:39:00|12527.3|12515.3|12528.9|12516.9|12528.9|12516.9|12527.3|12515.3|10
1631723950000|2021-09-15 16:39:10|12532.6|12520.6|12531.4|12519.4|12532.6|12520.6|12531.4|12519.4|11
1631723970000|2021-09-15 16:39:30|||||||||1
1631723980000|2021-09-15 16:39:40|12531.7|12519.7|12531.4|12519.4|12533.9|12521.9|12530.5|12518.5|2
1631724000000|2021-09-15 16:40:00|12532.3|12520.3|12531|12519|12532.6|12520.6|12531|12519|5
1631724010000|2021-09-15 16:40:10|12531.4|12519.4|12532.6|12520.6|12532.6|12520.6|12530.1|12518.1|2
1631724020000|2021-09-15 16:40:20|12534.8|12522.8|12535.1|12523.1|12535.1|12523.1|12534.8|12522.8|9
1631724040000|2021-09-15 16:40:40|12534.8|12522.8|12534.8|12522.8|12534.8|12522.8|12534.8|12522.8|1
1631724050000|2021-09-15 16:40:50|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|0
1631724060000|2021-09-15 16:41:00|12532.6|12520.6|12533.9|12521.9|12533.9|12521.9|12532.6|12520.6|4
1631724070000|2021-09-15 16:41:10|||||||||2
1631724080000|2021-09-15 16:41:20|12535.1|12523.1|12535.5|12523.5|12535.5|12523.5|12535.1|12523.1|1
1631724090000|2021-09-15 16:41:30|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|2
1631724100000|2021-09-15 16:41:40|12539.6|12527.6|12538.4|12526.4|12540.5|12528.5|12538.4|12526.4|5
1631724110000|2021-09-15 16:41:50|12537.5|12525.5|12539.6|12527.6|12540.5|12528.5|12537.5|12525.5|0
1631724120000|2021-09-15 16:42:00|12540.9|12528.9|12539.6|12527.6|12540.9|12528.9|12537.5|12525.5|11
1631724130000|2021-09-15 16:42:10|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|1
1631724150000|2021-09-15 16:42:30|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|1
1631724160000|2021-09-15 16:42:40|12538.7|12526.7|12538.9|12526.9|12540.9|12528.9|12538.4|12526.4|13
1631724170000|2021-09-15 16:42:50|12540.9|12528.9|12539.6|12527.6|12540.9|12528.9|12539.6|12527.6|0
1631724180000|2021-09-15 16:43:00|12538.7|12526.7|12540.3|12528.3|12541.6|12529.6|12538.7|12526.7|12
1631724190000|2021-09-15 16:43:10|12540.7|12528.7|12541.7|12529.7|12544.1|12532.1|12540.7|12528.7|30
1631724200000|2021-09-15 16:43:20|12540.8|12528.8|12541.7|12529.7|12543.5|12531.5|12539.2|12527.2|18
1631724210000|2021-09-15 16:43:30|||||||||2
1631724220000|2021-09-15 16:43:40|12542.6|12530.6|12540.1|12528.1|12543.3|12531.3|12540.1|12528.1|7
1631724230000|2021-09-15 16:43:50|12540.8|12528.8|12542.1|12530.1|12542.1|12530.1|12540|12528|11
1631724240000|2021-09-15 16:44:00|12541.7|12529.7|12542.5|12530.5|12542.5|12530.5|12540.3|12528.3|3
1631724250000|2021-09-15 16:44:10|12541.6|12529.6|12541.6|12529.6|12541.6|12529.6|12541.6|12529.6|0
1631724260000|2021-09-15 16:44:20|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|0
1631724270000|2021-09-15 16:44:30|12541.6|12529.6|12541|12529|12541.9|12529.9|12541|12529|4
1631724280000|2021-09-15 16:44:40|12540.7|12528.7|12540.7|12528.7|12540.7|12528.7|12540.7|12528.7|0
1631724300000|2021-09-15 16:45:00|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|2
1631724320000|2021-09-15 16:45:20|12538.5|12526.5|12536.9|12524.9|12538.5|12526.5|12536.9|12524.9|4
1631724330000|2021-09-15 16:45:30|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|2
1631724360000|2021-09-15 16:46:00|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|0
1631724370000|2021-09-15 16:46:10|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|11
1631724380000|2021-09-15 16:46:20|12537.5|12525.5|12537.5|12525.5|12537.5|12525.5|12537.5|12525.5|0
1631724390000|2021-09-15 16:46:30|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|0
1631724400000|2021-09-15 16:46:40|||||||||1
1631724420000|2021-09-15 16:47:00|12535|12523|12535|12523|12535|12523|12535|12523|1
1631724430000|2021-09-15 16:47:10|12535.9|12523.9|12536.2|12524.2|12536.2|12524.2|12535.9|12523.9|2
1631724440000|2021-09-15 16:47:20|||||||||1
1631724450000|2021-09-15 16:47:30|||||||||2
1631724460000|2021-09-15 16:47:40|12535.9|12523.9|12536.2|12524.2|12536.2|12524.2|12535.9|12523.9|1
1631724470000|2021-09-15 16:47:50|||||||||2
1631724480000|2021-09-15 16:48:00|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|8
1631724500000|2021-09-15 16:48:20|12534.1|12522.1|12534.4|12522.4|12534.4|12522.4|12534.1|12522.1|2
1631724510000|2021-09-15 16:48:30|||||||||3
1631724520000|2021-09-15 16:48:40|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|3
1631724530000|2021-09-15 16:48:50|12536|12524|12539.4|12527.4|12539.4|12527.4|12536|12524|8
1631724540000|2021-09-15 16:49:00|12538.5|12526.5|12535.7|12523.7|12540.7|12528.7|12535.7|12523.7|0
1631724560000|2021-09-15 16:49:20|||||||||1
1631724570000|2021-09-15 16:49:30|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|0
1631724580000|2021-09-15 16:49:40|12536.9|12524.9|12533.2|12521.2|12536.9|12524.9|12533.2|12521.2|12
1631724590000|2021-09-15 16:49:50|12533.6|12521.6|12534.4|12522.4|12534.4|12522.4|12533.6|12521.6|0
1631724600000|2021-09-15 16:50:00|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|0
1631724610000|2021-09-15 16:50:10|12536.1|12524.1|12535.7|12523.7|12536.1|12524.1|12535.7|12523.7|0
1631724620000|2021-09-15 16:50:20|||||||||1
1631724640000|2021-09-15 16:50:40|12533.9|12521.9|12534.8|12522.8|12534.8|12522.8|12533.9|12521.9|7
1631724650000|2021-09-15 16:50:50|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|18
1631724660000|2021-09-15 16:51:00|12533|12521|12533.4|12521.4|12533.4|12521.4|12533|12521|2
1631724680000|2021-09-15 16:51:20|12533.7|12521.7|12535|12523|12535.9|12523.9|12533.7|12521.7|4
1631724690000|2021-09-15 16:51:30|12534.6|12522.6|12535.9|12523.9|12535.9|12523.9|12534.6|12522.6|2
1631724700000|2021-09-15 16:51:40|12536.2|12524.2|12538.9|12526.9|12539.3|12527.3|12536.2|12524.2|12
1631724710000|2021-09-15 16:51:50|12537.7|12525.7|12536.8|12524.8|12537.7|12525.7|12536.8|12524.8|0
1631724730000|2021-09-15 16:52:10|||||||||1
1631724740000|2021-09-15 16:52:20|12536.4|12524.4|12536.4|12524.4|12536.8|12524.8|12536.4|12524.4|2
1631724750000|2021-09-15 16:52:30|12537.7|12525.7|12536.4|12524.4|12537.7|12525.7|12536.4|12524.4|0
1631724760000|2021-09-15 16:52:40|||||||||1
1631724780000|2021-09-15 16:53:00|12537.3|12525.3|12537.7|12525.7|12537.7|12525.7|12537.3|12525.3|0
1631724790000|2021-09-15 16:53:10|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|12540.2|12528.2|5
1631724800000|2021-09-15 16:53:20|||||||||1
1631724810000|2021-09-15 16:53:30|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|2
1631724830000|2021-09-15 16:53:50|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|12534.3|12522.3|21
1631724840000|2021-09-15 16:54:00|12535.5|12523.5|12533.7|12521.7|12535.5|12523.5|12533.7|12521.7|2
1631724850000|2021-09-15 16:54:10|12535.9|12523.9|12534.6|12522.6|12535.9|12523.9|12534.6|12522.6|9
1631724870000|2021-09-15 16:54:30|||||||||1
1631724890000|2021-09-15 16:54:50|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|8
1631724900000|2021-09-15 16:55:00|12534.6|12522.6|12535|12523|12535.9|12523.9|12534.6|12522.6|4
1631724910000|2021-09-15 16:55:10|12534.7|12522.7|12534.7|12522.7|12534.7|12522.7|12534.7|12522.7|1
1631724920000|2021-09-15 16:55:20|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|0
1631724930000|2021-09-15 16:55:30|12535|12523|12534.7|12522.7|12535|12523|12534.7|12522.7|2
1631724940000|2021-09-15 16:55:40|12535.5|12523.5|12537.5|12525.5|12537.5|12525.5|12535.5|12523.5|2
1631724950000|2021-09-15 16:55:50|12538.4|12526.4|12537.5|12525.5|12538.4|12526.4|12537.5|12525.5|2
1631724960000|2021-09-15 16:56:00|12536.6|12524.6|12535.9|12523.9|12537.5|12525.5|12535.9|12523.9|2
1631724970000|2021-09-15 16:56:10|12533.8|12521.8|12535|12523|12535.9|12523.9|12533.8|12521.8|0
1631724980000|2021-09-15 16:56:20|12534.7|12522.7|12534.7|12522.7|12534.7|12522.7|12534.7|12522.7|1
1631725000000|2021-09-15 16:56:40|||||||||3
1631725010000|2021-09-15 16:56:50|12533.8|12521.8|12533.4|12521.4|12533.8|12521.8|12533.4|12521.4|0
1631725020000|2021-09-15 16:57:00|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|6
1631725040000|2021-09-15 16:57:20|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12531.3|12519.3|1
1631725050000|2021-09-15 16:57:30|||||||||1
1631725060000|2021-09-15 16:57:40|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|4
1631725080000|2021-09-15 16:58:00|12532.2|12520.2|12535.9|12523.9|12535.9|12523.9|12532.2|12520.2|6
1631725090000|2021-09-15 16:58:10|12538.4|12526.4|12537.5|12525.5|12540|12528|12537.5|12525.5|11
1631725100000|2021-09-15 16:58:20|12539.7|12527.7|12536.3|12524.3|12539.7|12527.7|12536.3|12524.3|1
1631725110000|2021-09-15 16:58:30|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|2
1631725120000|2021-09-15 16:58:40|||||||||1
1631725130000|2021-09-15 16:58:50|12536.3|12524.3|12537.2|12525.2|12537.2|12525.2|12536.3|12524.3|1
1631725140000|2021-09-15 16:59:00|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|12537.9|12525.9|7
1631725150000|2021-09-15 16:59:10|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|0
1631725160000|2021-09-15 16:59:20|12537.9|12525.9|12538.4|12526.4|12538.4|12526.4|12537.5|12525.5|7
1631725170000|2021-09-15 16:59:30|12538.8|12526.8|12538.4|12526.4|12538.8|12526.8|12538.4|12526.4|1
1631725180000|2021-09-15 16:59:40|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|0
1631725190000|2021-09-15 16:59:50|12538.4|12526.4|12537.5|12525.5|12538.4|12526.4|12537.5|12525.5|4
1631725200000|2021-09-15 17:00:00|12538.4|12526.4|12537.5|12525.5|12538.4|12526.4|12536.3|12524.3|7
1631725210000|2021-09-15 17:00:10|12538.4|12526.4|12540.9|12528.9|12540.9|12528.9|12536.3|12524.3|11
1631725220000|2021-09-15 17:00:20|12539.7|12527.7|12538.4|12526.4|12540.9|12528.9|12538.4|12526.4|1
1631725230000|2021-09-15 17:00:30|||||||||1
1631725250000|2021-09-15 17:00:50|12540.9|12528.9|12538.4|12526.4|12540.9|12528.9|12538.4|12526.4|9
1631725260000|2021-09-15 17:01:00|12537.2|12525.2|12535.9|12523.9|12537.2|12525.2|12535.9|12523.9|2
1631725280000|2021-09-15 17:01:20|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|5
1631725290000|2021-09-15 17:01:30|12533.1|12521.1|12532.7|12520.7|12533.1|12521.1|12532.7|12520.7|1
1631725300000|2021-09-15 17:01:40|||||||||2
1631725330000|2021-09-15 17:02:10|12531.1|12519.1|12530.8|12518.8|12531.1|12519.1|12529.5|12517.5|15
1631725340000|2021-09-15 17:02:20|12527|12515|12526.7|12514.7|12527|12515|12526.7|12514.7|21
1631725350000|2021-09-15 17:02:30|12527|12515|12527|12515|12527.7|12515.7|12527|12515|2
1631725360000|2021-09-15 17:02:40|12526.7|12514.7|12527|12515|12527|12515|12526.7|12514.7|2
1631725370000|2021-09-15 17:02:50|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|0
1631725380000|2021-09-15 17:03:00|12524.5|12512.5|12515.6|12503.6|12524.5|12512.5|12515.6|12503.6|4
1631725390000|2021-09-15 17:03:10|12514.4|12502.4|12513.5|12501.5|12514.4|12502.4|12513.5|12501.5|14
1631725400000|2021-09-15 17:03:20|||||||||2
1631725410000|2021-09-15 17:03:30|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|9
1631725420000|2021-09-15 17:03:40|12513.5|12501.5|12513.1|12501.1|12513.5|12501.5|12513.1|12501.1|7
1631725430000|2021-09-15 17:03:50|12511.9|12499.9|12511|12499|12511.9|12499.9|12510.6|12498.6|6
1631725440000|2021-09-15 17:04:00|12510.6|12498.6|12509.7|12497.7|12510.6|12498.6|12509.7|12497.7|2
1631725450000|2021-09-15 17:04:10|12508.8|12496.8|12510.1|12498.1|12510.1|12498.1|12508.8|12496.8|8
1631725460000|2021-09-15 17:04:20|12511|12499|12506.3|12494.3|12511|12499|12506.3|12494.3|15
1631725470000|2021-09-15 17:04:30|||||||||2
1631725480000|2021-09-15 17:04:40|12508.8|12496.8|12509.2|12497.2|12509.2|12497.2|12508.8|12496.8|6
1631725490000|2021-09-15 17:04:50|12510.4|12498.4|12510.1|12498.1|12511.3|12499.3|12509.7|12497.7|7
1631725500000|2021-09-15 17:05:00|12511.3|12499.3|12508.5|12496.5|12511.9|12499.9|12508.5|12496.5|6
1631725510000|2021-09-15 17:05:10|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12505.6|12493.6|7
1631725520000|2021-09-15 17:05:20|12508.1|12496.1|12507.8|12495.8|12508.1|12496.1|12507.2|12495.2|6
1631725530000|2021-09-15 17:05:30|12507.4|12495.4|12507.8|12495.8|12507.8|12495.8|12506.5|12494.5|1
1631725560000|2021-09-15 17:06:00|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|1
1631725570000|2021-09-15 17:06:10|12508.8|12496.8|12511|12499|12512.2|12500.2|12508.8|12496.8|16
1631725580000|2021-09-15 17:06:20|12511.9|12499.9|12514.4|12502.4|12514.4|12502.4|12511.9|12499.9|2
1631725590000|2021-09-15 17:06:30|12514.7|12502.7|12512.2|12500.2|12514.7|12502.7|12512.2|12500.2|0
1631725600000|2021-09-15 17:06:40|12511|12499|12510.6|12498.6|12511|12499|12510.6|12498.6|1
1631725610000|2021-09-15 17:06:50|12511|12499|12512.6|12500.6|12512.6|12500.6|12510.1|12498.1|8
1631725620000|2021-09-15 17:07:00|12515.1|12503.1|12515.5|12503.5|12515.5|12503.5|12513.3|12501.3|2
1631725630000|2021-09-15 17:07:10|12513.3|12501.3|12518.8|12506.8|12518.8|12506.8|12513.3|12501.3|22
1631725640000|2021-09-15 17:07:20|12518.5|12506.5|12519.4|12507.4|12519.4|12507.4|12518.5|12506.5|1
1631725650000|2021-09-15 17:07:30|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|0
1631725660000|2021-09-15 17:07:40|12518.8|12506.8|12521|12509|12521|12509|12518.8|12506.8|3
1631725670000|2021-09-15 17:07:50|12520.1|12508.1|12521|12509|12521.4|12509.4|12520.1|12508.1|2
1631725680000|2021-09-15 17:08:00|12520.1|12508.1|12518.9|12506.9|12520.1|12508.1|12518.9|12506.9|0
1631725690000|2021-09-15 17:08:10|12520.5|12508.5|12523|12511|12523|12511|12520.5|12508.5|2
1631725700000|2021-09-15 17:08:20|12522.6|12510.6|12519.6|12507.6|12522.6|12510.6|12519.6|12507.6|14
1631725710000|2021-09-15 17:08:30|12520.5|12508.5|12520.5|12508.5|12520.5|12508.5|12519.6|12507.6|3
1631725720000|2021-09-15 17:08:40|12519.6|12507.6|12519.6|12507.6|12519.6|12507.6|12519.6|12507.6|0
1631725740000|2021-09-15 17:09:00|12521.4|12509.4|12522.6|12510.6|12523|12511|12520.5|12508.5|6
1631725750000|2021-09-15 17:09:10|||||||||2
1631725760000|2021-09-15 17:09:20|12523|12511|12522.6|12510.6|12523|12511|12522.6|12510.6|0
1631725790000|2021-09-15 17:09:50|12521.7|12509.7|12521.4|12509.4|12521.7|12509.7|12521.4|12509.4|0
1631725800000|2021-09-15 17:10:00|12519.9|12507.9|12522.1|12510.1|12523.3|12511.3|12519.9|12507.9|13
1631725810000|2021-09-15 17:10:10|12520.3|12508.3|12519.6|12507.6|12523.7|12511.7|12519.6|12507.6|8
1631725830000|2021-09-15 17:10:30|12522.1|12510.1|12519.9|12507.9|12522.4|12510.4|12519.9|12507.9|5
1631725840000|2021-09-15 17:10:40|12520.3|12508.3|12521.2|12509.2|12521.2|12509.2|12520.3|12508.3|2
1631725850000|2021-09-15 17:10:50|12522.8|12510.8|12522.4|12510.4|12522.8|12510.8|12522.4|12510.4|2
1631725860000|2021-09-15 17:11:00|12521.5|12509.5|12522.8|12510.8|12522.8|12510.8|12521.2|12509.2|6
1631725880000|2021-09-15 17:11:20|12523.1|12511.1|12520.6|12508.6|12523.1|12511.1|12520.6|12508.6|15
1631725890000|2021-09-15 17:11:30|12520.3|12508.3|12532.1|12520.1|12532.1|12520.1|12520.3|12508.3|42
1631725900000|2021-09-15 17:11:40|12530.8|12518.8|12530.8|12518.8|12530.8|12518.8|12530.8|12518.8|2
1631725910000|2021-09-15 17:11:50|12529.9|12517.9|12529.6|12517.6|12529.9|12517.9|12529.6|12517.6|1
1631725920000|2021-09-15 17:12:00|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|5
1631725940000|2021-09-15 17:12:20|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|0
1631725950000|2021-09-15 17:12:30|12524|12512|12523.7|12511.7|12524|12512|12522.8|12510.8|1
1631725960000|2021-09-15 17:12:40|12524.9|12512.9|12525.3|12513.3|12525.3|12513.3|12524.9|12512.9|5
1631725970000|2021-09-15 17:12:50|12528.7|12516.7|12528.3|12516.3|12532.1|12520.1|12528.3|12516.3|10
1631725980000|2021-09-15 17:13:00|12528.7|12516.7|12528.3|12516.3|12528.7|12516.7|12528.3|12516.3|0
1631725990000|2021-09-15 17:13:10|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|3
1631726000000|2021-09-15 17:13:20|12528.3|12516.3|12528.3|12516.3|12528.3|12516.3|12528.3|12516.3|0
1631726010000|2021-09-15 17:13:30|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|2
1631726020000|2021-09-15 17:13:40|12526.7|12514.7|12527.1|12515.1|12527.1|12515.1|12526.7|12514.7|1
1631726030000|2021-09-15 17:13:50|12526.7|12514.7|12523.7|12511.7|12527.1|12515.1|12523.7|12511.7|2
1631726040000|2021-09-15 17:14:00|12526.2|12514.2|12525|12513|12526.2|12514.2|12524.1|12512.1|3
1631726050000|2021-09-15 17:14:10|12524.1|12512.1|12526.2|12514.2|12526.2|12514.2|12524.1|12512.1|4
1631726070000|2021-09-15 17:14:30|12526.9|12514.9|12526.9|12514.9|12527.8|12515.8|12525.7|12513.7|9
1631726080000|2021-09-15 17:14:40|12526.6|12514.6|12526.6|12514.6|12526.9|12514.9|12526.6|12514.6|0
1631726090000|2021-09-15 17:14:50|12526.9|12514.9|12529.4|12517.4|12530.3|12518.3|12526.9|12514.9|3
1631726100000|2021-09-15 17:15:00|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|0
1631726110000|2021-09-15 17:15:10|12526.6|12514.6|12526.9|12514.9|12526.9|12514.9|12526.6|12514.6|0
1631726120000|2021-09-15 17:15:20|12525.3|12513.3|12525.3|12513.3|12525.7|12513.7|12525.3|12513.3|2
1631726130000|2021-09-15 17:15:30|12524.1|12512.1|12521.9|12509.9|12524.1|12512.1|12521.9|12509.9|2
1631726140000|2021-09-15 17:15:40|12522.3|12510.3|12524.4|12512.4|12525.3|12513.3|12522.3|12510.3|1
1631726150000|2021-09-15 17:15:50|12525.3|12513.3|12528.5|12516.5|12528.5|12516.5|12524.4|12512.4|3
1631726170000|2021-09-15 17:16:10|||||||||2
1631726180000|2021-09-15 17:16:20|12527.3|12515.3|12526|12514|12527.3|12515.3|12526|12514|0
1631726190000|2021-09-15 17:16:30|12525.7|12513.7|12525.7|12513.7|12526.6|12514.6|12525.7|12513.7|1
1631726200000|2021-09-15 17:16:40|12526.6|12514.6|12526.6|12514.6|12526.6|12514.6|12526.6|12514.6|1
1631726210000|2021-09-15 17:16:50|||||||||1
1631726220000|2021-09-15 17:17:00|12525.7|12513.7|12525.7|12513.7|12527.8|12515.8|12524.4|12512.4|8
1631726230000|2021-09-15 17:17:10|12526.6|12514.6|12525.7|12513.7|12526.9|12514.9|12524.4|12512.4|5
1631726250000|2021-09-15 17:17:30|12526|12514|12526|12514|12526|12514|12526|12514|0
1631726260000|2021-09-15 17:17:40|12524.8|12512.8|12525.7|12513.7|12525.7|12513.7|12523.9|12511.9|1
1631726270000|2021-09-15 17:17:50|||||||||3
1631726280000|2021-09-15 17:18:00|12525.3|12513.3|12521.9|12509.9|12525.3|12513.3|12521|12509|2
1631726290000|2021-09-15 17:18:10|12522.3|12510.3|12525.3|12513.3|12525.3|12513.3|12522.3|12510.3|3
1631726300000|2021-09-15 17:18:20|12525.7|12513.7|12527.8|12515.8|12527.8|12515.8|12525.7|12513.7|2
1631726310000|2021-09-15 17:18:30|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|1
1631726320000|2021-09-15 17:18:40|||||||||7
1631726330000|2021-09-15 17:18:50|12527.8|12515.8|12531|12519|12531|12519|12526.9|12514.9|2
1631726340000|2021-09-15 17:19:00|12531.9|12519.9|12532.8|12520.8|12532.8|12520.8|12531.9|12519.9|1
1631726350000|2021-09-15 17:19:10|12532.5|12520.5|12534.4|12522.4|12535.3|12523.3|12531.6|12519.6|1
1631726360000|2021-09-15 17:19:20|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|0
1631726370000|2021-09-15 17:19:30|12531.9|12519.9|12531.9|12519.9|12532.8|12520.8|12531.9|12519.9|10
1631726380000|2021-09-15 17:19:40|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|14
1631726390000|2021-09-15 17:19:50|||||||||5
1631726400000|2021-09-15 17:20:00|||||||||4
1631726410000|2021-09-15 17:20:10|||||||||5
1631726420000|2021-09-15 17:20:20|12537.8|12525.8|12539.1|12527.1|12539.5|12527.5|12537.8|12525.8|11
1631726430000|2021-09-15 17:20:30|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|9
1631726440000|2021-09-15 17:20:40|12535.3|12523.3|12535.4|12523.4|12535.4|12523.4|12535.3|12523.3|0
1631726450000|2021-09-15 17:20:50|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|0
1631726460000|2021-09-15 17:21:00|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|0
1631726470000|2021-09-15 17:21:10|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|12536.6|12524.6|10
1631726480000|2021-09-15 17:21:20|12537.9|12525.9|12538.4|12526.4|12538.4|12526.4|12535|12523|5
1631726490000|2021-09-15 17:21:30|12539.6|12527.6|12540.9|12528.9|12541.3|12529.3|12539.6|12527.6|1
1631726500000|2021-09-15 17:21:40|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|0
1631726510000|2021-09-15 17:21:50|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|1
1631726520000|2021-09-15 17:22:00|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|0
1631726530000|2021-09-15 17:22:10|12540|12528|12539.1|12527.1|12540|12528|12538.8|12526.8|0
1631726540000|2021-09-15 17:22:20|12537.9|12525.9|12537.9|12525.9|12537.9|12525.9|12537.9|12525.9|3
1631726550000|2021-09-15 17:22:30|12538.2|12526.2|12537.9|12525.9|12538.2|12526.2|12537.9|12525.9|0
1631726560000|2021-09-15 17:22:40|12538.2|12526.2|12537.9|12525.9|12538.2|12526.2|12537.9|12525.9|0
1631726580000|2021-09-15 17:23:00|||||||||1
1631726590000|2021-09-15 17:23:10|||||||||2
1631726600000|2021-09-15 17:23:20|12536.1|12524.1|12541.1|12529.1|12541.1|12529.1|12536.1|12524.1|6
1631726610000|2021-09-15 17:23:30|12540.7|12528.7|12539.8|12527.8|12540.7|12528.7|12539.8|12527.8|0
1631726620000|2021-09-15 17:23:40|12541.8|12529.8|12541.1|12529.1|12541.8|12529.8|12541.1|12529.1|0
1631726630000|2021-09-15 17:23:50|12540.7|12528.7|12539.8|12527.8|12540.7|12528.7|12539.8|12527.8|0
1631726640000|2021-09-15 17:24:00|12538.6|12526.6|12539.8|12527.8|12539.8|12527.8|12538.6|12526.6|1
1631726650000|2021-09-15 17:24:10|||||||||2
1631726660000|2021-09-15 17:24:20|12538.9|12526.9|12538.6|12526.6|12538.9|12526.9|12538.6|12526.6|10
1631726670000|2021-09-15 17:24:30|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|0
1631726700000|2021-09-15 17:25:00|12536.1|12524.1|12536.4|12524.4|12536.4|12524.4|12536.1|12524.1|2
1631726730000|2021-09-15 17:25:30|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|0
1631726750000|2021-09-15 17:25:50|||||||||2
1631726760000|2021-09-15 17:26:00|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12536.8|12524.8|13
1631726770000|2021-09-15 17:26:10|12540.2|12528.2|12539|12527|12540.2|12528.2|12539|12527|1
1631726790000|2021-09-15 17:26:30|||||||||1
1631726800000|2021-09-15 17:26:40|12540|12528|12541.8|12529.8|12541.8|12529.8|12540|12528|8
1631726810000|2021-09-15 17:26:50|12544.3|12532.3|12544.7|12532.7|12545.9|12533.9|12544.3|12532.3|6
1631726820000|2021-09-15 17:27:00|12545|12533|12547.2|12535.2|12547.2|12535.2|12545|12533|2
1631726830000|2021-09-15 17:27:10|12546.8|12534.8|12540.9|12528.9|12546.8|12534.8|12540.9|12528.9|5
1631726840000|2021-09-15 17:27:20|12538.4|12526.4|12539.7|12527.7|12539.7|12527.7|12538.4|12526.4|5
1631726850000|2021-09-15 17:27:30|12539.3|12527.3|12538.4|12526.4|12539.3|12527.3|12538.4|12526.4|3
1631726870000|2021-09-15 17:27:50|12537.2|12525.2|12539.3|12527.3|12539.3|12527.3|12537.2|12525.2|3
1631726890000|2021-09-15 17:28:10|12541.8|12529.8|12539.3|12527.3|12541.8|12529.8|12539.3|12527.3|0
1631726900000|2021-09-15 17:28:20|12538.1|12526.1|12539.5|12527.5|12542|12530|12538.1|12526.1|14
1631726910000|2021-09-15 17:28:30|12538.3|12526.3|12539.1|12527.1|12539.1|12527.1|12538.3|12526.3|3
1631726920000|2021-09-15 17:28:40|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|0
1631726930000|2021-09-15 17:28:50|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|12541.3|12529.3|0
1631726940000|2021-09-15 17:29:00|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|0
1631726950000|2021-09-15 17:29:10|12541.3|12529.3|12541.7|12529.7|12541.7|12529.7|12541.3|12529.3|1
1631726960000|2021-09-15 17:29:20|12541.3|12529.3|12539.5|12527.5|12541.3|12529.3|12539.5|12527.5|4
1631726970000|2021-09-15 17:29:30|12540.8|12528.8|12541.7|12529.7|12542|12530|12540.8|12528.8|2
1631726990000|2021-09-15 17:29:50|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|0
1631727000000|2021-09-15 17:30:00|12539.5|12527.5|12540.8|12528.8|12540.8|12528.8|12539.5|12527.5|5
1631727010000|2021-09-15 17:30:10|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|12540.4|12528.4|2
1631727020000|2021-09-15 17:30:20|12538.3|12526.3|12538.3|12526.3|12539.2|12527.2|12537.9|12525.9|7
1631727030000|2021-09-15 17:30:30|12537.9|12525.9|12538.3|12526.3|12538.3|12526.3|12537|12525|2
1631727050000|2021-09-15 17:30:50|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|5
1631727060000|2021-09-15 17:31:00|12540.1|12528.1|12542.9|12530.9|12544.2|12532.2|12540.1|12528.1|2
1631727070000|2021-09-15 17:31:10|||||||||2
1631727080000|2021-09-15 17:31:20|||||||||2
1631727120000|2021-09-15 17:32:00|12545.4|12533.4|12546.7|12534.7|12546.7|12534.7|12545.4|12533.4|12
1631727130000|2021-09-15 17:32:10|12545.4|12533.4|12544.5|12532.5|12545.4|12533.4|12544.5|12532.5|0
1631727140000|2021-09-15 17:32:20|12543.3|12531.3|12542.4|12530.4|12543.3|12531.3|12542.4|12530.4|6
1631727150000|2021-09-15 17:32:30|12542|12530|12542|12530|12542|12530|12542|12530|0
1631727170000|2021-09-15 17:32:50|12541.7|12529.7|12540.4|12528.4|12541.7|12529.7|12540.4|12528.4|2
1631727180000|2021-09-15 17:33:00|12537.9|12525.9|12539.5|12527.5|12539.5|12527.5|12537.9|12525.9|6
1631727190000|2021-09-15 17:33:10|12542|12530|12540.8|12528.8|12542|12530|12540.8|12528.8|1
1631727200000|2021-09-15 17:33:20|12539.5|12527.5|12545.4|12533.4|12545.4|12533.4|12539.5|12527.5|12
1631727220000|2021-09-15 17:33:40|12547.9|12535.9|12547.9|12535.9|12547.9|12535.9|12547.9|12535.9|3
1631727230000|2021-09-15 17:33:50|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|3
1631727240000|2021-09-15 17:34:00|12547.9|12535.9|12547.9|12535.9|12548.3|12536.3|12547.9|12535.9|0
1631727250000|2021-09-15 17:34:10|12546.7|12534.7|12546.7|12534.7|12546.7|12534.7|12546.7|12534.7|4
1631727260000|2021-09-15 17:34:20|12547|12535|12546.7|12534.7|12547.9|12535.9|12546.7|12534.7|0
1631727270000|2021-09-15 17:34:30|12547.6|12535.6|12547.9|12535.9|12547.9|12535.9|12547.6|12535.6|1
1631727280000|2021-09-15 17:34:40|||||||||2
1631727290000|2021-09-15 17:34:50|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|7
1631727300000|2021-09-15 17:35:00|12551.7|12539.7|12553.5|12541.5|12553.5|12541.5|12551.7|12539.7|6
1631727320000|2021-09-15 17:35:20|12552.2|12540.2|12551|12539|12552.2|12540.2|12551|12539|5
1631727340000|2021-09-15 17:35:40|12551.9|12539.9|12551.9|12539.9|12552.2|12540.2|12551|12539|9
1631727360000|2021-09-15 17:36:00|12551.5|12539.5|12551.9|12539.9|12551.9|12539.9|12551.5|12539.5|0
1631727370000|2021-09-15 17:36:10|12551.5|12539.5|12555.8|12543.8|12555.8|12543.8|12551.5|12539.5|49
1631727380000|2021-09-15 17:36:20|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|4
1631727390000|2021-09-15 17:36:30|||||||||3
1631727410000|2021-09-15 17:36:50|12556.5|12544.5|12556.2|12544.2|12556.5|12544.5|12555.3|12543.3|8
1631727420000|2021-09-15 17:37:00|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|0
1631727430000|2021-09-15 17:37:10|12553.3|12541.3|12553.3|12541.3|12553.3|12541.3|12553.3|12541.3|0
1631727440000|2021-09-15 17:37:20|12550.8|12538.8|12550.5|12538.5|12550.8|12538.8|12550.5|12538.5|8
1631727450000|2021-09-15 17:37:30|||||||||5
1631727460000|2021-09-15 17:37:40|12550.1|12538.1|12557.3|12545.3|12557.3|12545.3|12550.1|12538.1|17
1631727470000|2021-09-15 17:37:50|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|0
1631727480000|2021-09-15 17:38:00|12559.4|12547.4|12558.9|12546.9|12561|12549|12558.9|12546.9|1
1631727490000|2021-09-15 17:38:10|12559.8|12547.8|12558.2|12546.2|12559.8|12547.8|12558.2|12546.2|0
1631727500000|2021-09-15 17:38:20|12557.3|12545.3|12557.6|12545.6|12557.6|12545.6|12557.3|12545.3|3
1631727510000|2021-09-15 17:38:30|12556.4|12544.4|12554.8|12542.8|12556.4|12544.4|12554.8|12542.8|4
1631727520000|2021-09-15 17:38:40|12555.7|12543.7|12556|12544|12556.9|12544.9|12554.8|12542.8|13
1631727530000|2021-09-15 17:38:50|||||||||1
1631727540000|2021-09-15 17:39:00|12555.1|12543.1|12555.1|12543.1|12555.1|12543.1|12554.8|12542.8|0
1631727550000|2021-09-15 17:39:10|12556.4|12544.4|12556.4|12544.4|12557.3|12545.3|12556.4|12544.4|2
1631727570000|2021-09-15 17:39:30|12555.5|12543.5|12556.4|12544.4|12556.4|12544.4|12555.5|12543.5|0
1631727580000|2021-09-15 17:39:40|12557.3|12545.3|12560.8|12548.8|12563|12551|12557.3|12545.3|7
1631727590000|2021-09-15 17:39:50|12561.7|12549.7|12561.2|12549.2|12562.1|12550.1|12559.9|12547.9|11
1631727600000|2021-09-15 17:40:00|12559|12547|12565.1|12553.1|12565.1|12553.1|12559|12547|14
1631727610000|2021-09-15 17:40:10|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|4
1631727620000|2021-09-15 17:40:20|12565.7|12553.7|12565.7|12553.7|12565.7|12553.7|12564.8|12552.8|2
1631727630000|2021-09-15 17:40:30|12564.8|12552.8|12564.4|12552.4|12565.7|12553.7|12564.4|12552.4|1
1631727640000|2021-09-15 17:40:40|12564.8|12552.8|12570|12558|12571.2|12559.2|12564.8|12552.8|8
1631727650000|2021-09-15 17:40:50|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|2
1631727660000|2021-09-15 17:41:00|||||||||4
1631727680000|2021-09-15 17:41:20|12570.5|12558.5|12570.9|12558.9|12571.2|12559.2|12570|12558|4
1631727690000|2021-09-15 17:41:30|12570|12558|12570.9|12558.9|12570.9|12558.9|12570|12558|1
1631727700000|2021-09-15 17:41:40|12571.8|12559.8|12572.1|12560.1|12572.1|12560.1|12571.8|12559.8|2
1631727710000|2021-09-15 17:41:50|12573.4|12561.4|12570.9|12558.9|12573.7|12561.7|12570.9|12558.9|8
1631727720000|2021-09-15 17:42:00|12569.6|12557.6|12575|12563|12576.2|12564.2|12568.7|12556.7|10
1631727730000|2021-09-15 17:42:10|12574.1|12562.1|12572.8|12560.8|12575|12563|12572.8|12560.8|6
1631727740000|2021-09-15 17:42:20|12573.7|12561.7|12569.1|12557.1|12573.7|12561.7|12569.1|12557.1|2
1631727750000|2021-09-15 17:42:30|||||||||1
1631727760000|2021-09-15 17:42:40|12565.7|12553.7|12563.5|12551.5|12567.8|12555.8|12563.5|12551.5|9
1631727770000|2021-09-15 17:42:50|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|12564.8|12552.8|0
1631727780000|2021-09-15 17:43:00|12563.9|12551.9|12566.9|12554.9|12566.9|12554.9|12563.9|12551.9|6
1631727790000|2021-09-15 17:43:10|12565.7|12553.7|12566.9|12554.9|12566.9|12554.9|12565.7|12553.7|1
1631727800000|2021-09-15 17:43:20|12568.5|12556.5|12569.4|12557.4|12569.4|12557.4|12568.2|12556.2|6
1631727810000|2021-09-15 17:43:30|12567.3|12555.3|12567.8|12555.8|12568.2|12556.2|12566|12554|2
1631727820000|2021-09-15 17:43:40|12566.9|12554.9|12567.8|12555.8|12567.8|12555.8|12566.9|12554.9|2
1631727830000|2021-09-15 17:43:50|12568.2|12556.2|12568.2|12556.2|12568.2|12556.2|12567.3|12555.3|1
1631727840000|2021-09-15 17:44:00|12569.1|12557.1|12570.2|12558.2|12570.2|12558.2|12568.2|12556.2|6
1631727850000|2021-09-15 17:44:10|||||||||1
1631727860000|2021-09-15 17:44:20|12569.3|12557.3|12570.9|12558.9|12570.9|12558.9|12569.3|12557.3|2
1631727870000|2021-09-15 17:44:30|12570.5|12558.5|12568|12556|12570.5|12558.5|12568|12556|12
1631727880000|2021-09-15 17:44:40|12568.4|12556.4|12564.8|12552.8|12568.4|12556.4|12564.4|12552.4|1
1631727890000|2021-09-15 17:44:50|12563.6|12551.6|12563.2|12551.2|12563.6|12551.6|12562.3|12550.3|2
1631727900000|2021-09-15 17:45:00|12563.6|12551.6|12562.7|12550.7|12563.6|12551.6|12560.2|12548.2|4
1631727910000|2021-09-15 17:45:10|12561.4|12549.4|12562.3|12550.3|12562.7|12550.7|12561.4|12549.4|1
1631727920000|2021-09-15 17:45:20|12561.1|12549.1|12560.2|12548.2|12561.4|12549.4|12560.2|12548.2|5
1631727930000|2021-09-15 17:45:30|12562.3|12550.3|12562.7|12550.7|12562.7|12550.7|12561.4|12549.4|4
1631727960000|2021-09-15 17:46:00|12565.2|12553.2|12564.8|12552.8|12565.2|12553.2|12564.8|12552.8|9
1631727970000|2021-09-15 17:46:10|12564.5|12552.5|12562.3|12550.3|12564.5|12552.5|12561.1|12549.1|10
1631727980000|2021-09-15 17:46:20|12561.4|12549.4|12562.7|12550.7|12562.7|12550.7|12561.4|12549.4|1
1631727990000|2021-09-15 17:46:30|12562.3|12550.3|12567|12555|12569.5|12557.5|12562.3|12550.3|2
1631728000000|2021-09-15 17:46:40|12564.5|12552.5|12567.5|12555.5|12567.5|12555.5|12564.5|12552.5|3
1631728010000|2021-09-15 17:46:50|||||||||1
1631728020000|2021-09-15 17:47:00|12568.7|12556.7|12571.8|12559.8|12572.1|12560.1|12567.1|12555.1|32
1631728030000|2021-09-15 17:47:10|12572.1|12560.1|12566.8|12554.8|12572.1|12560.1|12565.5|12553.5|11
1631728040000|2021-09-15 17:47:20|12565.9|12553.9|12565.5|12553.5|12566.8|12554.8|12565.5|12553.5|1
1631728050000|2021-09-15 17:47:30|12566.4|12554.4|12574.8|12562.8|12574.8|12562.8|12566.4|12554.4|49
1631728060000|2021-09-15 17:47:40|12573.9|12561.9|12572.3|12560.3|12573.9|12561.9|12569.8|12557.8|9
1631728080000|2021-09-15 17:48:00|12574.1|12562.1|12572.7|12560.7|12574.8|12562.8|12572.7|12560.7|3
1631728090000|2021-09-15 17:48:10|12573.6|12561.6|12572.7|12560.7|12573.9|12561.9|12572.7|12560.7|5
1631728100000|2021-09-15 17:48:20|12573.6|12561.6|12574.8|12562.8|12574.8|12562.8|12573.6|12561.6|2
1631728110000|2021-09-15 17:48:30|12576.6|12564.6|12577|12565|12577|12565|12576.6|12564.6|21
1631728120000|2021-09-15 17:48:40|12577.3|12565.3|12572.7|12560.7|12577.3|12565.3|12572.7|12560.7|2
1631728130000|2021-09-15 17:48:50|12571.8|12559.8|12572.7|12560.7|12573|12561|12571.8|12559.8|8
1631728140000|2021-09-15 17:49:00|12574.8|12562.8|12575.7|12563.7|12575.7|12563.7|12573.9|12561.9|9
1631728150000|2021-09-15 17:49:10|12574.5|12562.5|12576.6|12564.6|12576.6|12564.6|12574.5|12562.5|7
1631728160000|2021-09-15 17:49:20|12577.3|12565.3|12577|12565|12577.9|12565.9|12576.6|12564.6|2
1631728170000|2021-09-15 17:49:30|12576.6|12564.6|12575.7|12563.7|12577|12565|12574.8|12562.8|4
1631728180000|2021-09-15 17:49:40|12577|12565|12578.1|12566.1|12578.1|12566.1|12572|12560|16
1631728190000|2021-09-15 17:49:50|12578.9|12566.9|12580.2|12568.2|12580.2|12568.2|12578.9|12566.9|0
1631728200000|2021-09-15 17:50:00|12580.6|12568.6|12587.2|12575.2|12590|12578|12580.6|12568.6|22
1631728210000|2021-09-15 17:50:10|12588.8|12576.8|12588.8|12576.8|12589.5|12577.5|12586.6|12574.6|6
1631728220000|2021-09-15 17:50:20|12587|12575|12584.1|12572.1|12587|12575|12584.1|12572.1|7
1631728230000|2021-09-15 17:50:30|12585.6|12573.6|12586.8|12574.8|12586.8|12574.8|12585|12573|12
1631728240000|2021-09-15 17:50:40|12587.2|12575.2|12589.3|12577.3|12590.2|12578.2|12587.2|12575.2|19
1631728250000|2021-09-15 17:50:50|12590.2|12578.2|12590.6|12578.6|12590.6|12578.6|12589|12577|2
1631728260000|2021-09-15 17:51:00|12590.2|12578.2|12590.2|12578.2|12590.6|12578.6|12589.3|12577.3|11
1631728270000|2021-09-15 17:51:10|12589.3|12577.3|12590.2|12578.2|12590.6|12578.6|12587.4|12575.4|5
1631728280000|2021-09-15 17:51:20|12590.6|12578.6|12592.4|12580.4|12592.4|12580.4|12589.9|12577.9|9
1631728290000|2021-09-15 17:51:30|12592|12580|12597|12585|12597|12585|12591.6|12579.6|20
1631728300000|2021-09-15 17:51:40|12596.6|12584.6|12595.4|12583.4|12597|12585|12594.5|12582.5|5
1631728310000|2021-09-15 17:51:50|12596.6|12584.6|12594.5|12582.5|12599.1|12587.1|12594.5|12582.5|43
1631728320000|2021-09-15 17:52:00|12594.1|12582.1|12592|12580|12594.1|12582.1|12591.6|12579.6|9
1631728330000|2021-09-15 17:52:10|12591.6|12579.6|12594.1|12582.1|12594.1|12582.1|12591.6|12579.6|20
1631728340000|2021-09-15 17:52:20|12596.6|12584.6|12594.1|12582.1|12596.6|12584.6|12594.1|12582.1|11
1631728350000|2021-09-15 17:52:30|12592.5|12580.5|12591.6|12579.6|12593.3|12581.3|12591.6|12579.6|3
1631728360000|2021-09-15 17:52:40|12591.3|12579.3|12589.5|12577.5|12591.3|12579.3|12589.5|12577.5|6
1631728370000|2021-09-15 17:52:50|12589.1|12577.1|12587.9|12575.9|12589.1|12577.1|12586.6|12574.6|4
1631728380000|2021-09-15 17:53:00|12584.5|12572.5|12572.9|12560.9|12584.5|12572.5|12571.1|12559.1|27
1631728390000|2021-09-15 17:53:10|12572|12560|12571.1|12559.1|12573.6|12561.6|12571.1|12559.1|4
1631728400000|2021-09-15 17:53:20|12572|12560|12571.1|12559.1|12572|12560|12571.1|12559.1|0
1631728410000|2021-09-15 17:53:30|12572|12560|12572|12560|12572|12560|12572|12560|1
1631728420000|2021-09-15 17:53:40|12569|12557|12568.6|12556.6|12569.5|12557.5|12568.6|12556.6|5
1631728430000|2021-09-15 17:53:50|||||||||1
1631728440000|2021-09-15 17:54:00|12566.5|12554.5|12561.8|12549.8|12566.5|12554.5|12561.1|12549.1|9
1631728450000|2021-09-15 17:54:10|12562.7|12550.7|12561.8|12549.8|12564.9|12552.9|12561.8|12549.8|4
1631728460000|2021-09-15 17:54:20|12560.6|12548.6|12560.6|12548.6|12560.6|12548.6|12560.6|12548.6|1
1631728470000|2021-09-15 17:54:30|12559.3|12547.3|12557.7|12545.7|12559.3|12547.3|12557.7|12545.7|3
1631728480000|2021-09-15 17:54:40|12563.1|12551.1|12564|12552|12564|12552|12561.8|12549.8|7
1631728490000|2021-09-15 17:54:50|12565.6|12553.6|12560.6|12548.6|12565.6|12553.6|12560.6|12548.6|8
1631728500000|2021-09-15 17:55:00|12560.2|12548.2|12561.8|12549.8|12562.7|12550.7|12560.2|12548.2|16
1631728510000|2021-09-15 17:55:10|12562.7|12550.7|12562.4|12550.4|12565.8|12553.8|12562.4|12550.4|6
1631728520000|2021-09-15 17:55:20|12564.2|12552.2|12561.1|12549.1|12564.5|12552.5|12561.1|12549.1|13
1631728530000|2021-09-15 17:55:30|12560.8|12548.8|12561.3|12549.3|12561.7|12549.7|12560.8|12548.8|2
1631728540000|2021-09-15 17:55:40|12562|12550|12562|12550|12562.9|12550.9|12562|12550|2
1631728550000|2021-09-15 17:55:50|12561.1|12549.1|12566.3|12554.3|12567.6|12555.6|12561.1|12549.1|4
1631728560000|2021-09-15 17:56:00|12565.4|12553.4|12568.8|12556.8|12569.2|12557.2|12565.4|12553.4|3
1631728570000|2021-09-15 17:56:10|12567.9|12555.9|12569.2|12557.2|12569.2|12557.2|12567.9|12555.9|4
1631728580000|2021-09-15 17:56:20|||||||||3
1631728590000|2021-09-15 17:56:30|12567.6|12555.6|12567.6|12555.6|12571.7|12559.7|12566.7|12554.7|11
1631728600000|2021-09-15 17:56:40|12567.9|12555.9|12567.6|12555.6|12567.9|12555.9|12566.3|12554.3|5
1631728610000|2021-09-15 17:56:50|12571|12559|12570.6|12558.6|12571|12559|12568.8|12556.8|23
1631728620000|2021-09-15 17:57:00|12571|12559|12573.1|12561.1|12573.5|12561.5|12569.7|12557.7|9
1631728630000|2021-09-15 17:57:10|12572.2|12560.2|12573.5|12561.5|12574.4|12562.4|12571.9|12559.9|12
1631728640000|2021-09-15 17:57:20|12573.8|12561.8|12572.2|12560.2|12573.8|12561.8|12572.2|12560.2|11
1631728650000|2021-09-15 17:57:30|12573.5|12561.5|12575.3|12563.3|12575.3|12563.3|12572.2|12560.2|14
1631728660000|2021-09-15 17:57:40|12575.6|12563.6|12578.1|12566.1|12579|12567|12575.6|12563.6|1
1631728670000|2021-09-15 17:57:50|12579|12567|12580.6|12568.6|12580.6|12568.6|12578.1|12566.1|0
1631728680000|2021-09-15 17:58:00|12579.4|12567.4|12581|12569|12581|12569|12579.4|12567.4|4
1631728690000|2021-09-15 17:58:10|12582.8|12570.8|12588.1|12576.1|12588.1|12576.1|12582.8|12570.8|11
1631728700000|2021-09-15 17:58:20|12584.4|12572.4|12581.9|12569.9|12586.9|12574.9|12581.9|12569.9|8
1631728710000|2021-09-15 17:58:30|12581|12569|12583.5|12571.5|12583.5|12571.5|12581|12569|22
1631728720000|2021-09-15 17:58:40|12583.8|12571.8|12581.3|12569.3|12583.8|12571.8|12581.3|12569.3|9
1631728730000|2021-09-15 17:58:50|12576.7|12564.7|12576.1|12564.1|12577|12565|12575.8|12563.8|12
1631728740000|2021-09-15 17:59:00|12577|12565|12570.8|12558.8|12578.3|12566.3|12570.4|12558.4|32
1631728750000|2021-09-15 17:59:10|12569.9|12557.9|12564.7|12552.7|12569.9|12557.9|12564.7|12552.7|13
1631728760000|2021-09-15 17:59:20|12563.8|12551.8|12564.5|12552.5|12566.3|12554.3|12562|12550|45
1631728770000|2021-09-15 17:59:30|12566.3|12554.3|12572.7|12560.7|12577.4|12565.4|12566.3|12554.3|118
1631728780000|2021-09-15 17:59:40|12573.1|12561.1|12571.8|12559.8|12573.1|12561.1|12568.8|12556.8|118
1631728790000|2021-09-15 17:59:50|12573.1|12561.1|12576.5|12564.5|12578.1|12566.1|12573.1|12561.1|190
1631728800000|2021-09-15 18:00:00|12578.1|12566.1|12581.9|12569.9|12583.1|12571.1|12578.1|12566.1|112
1631728810000|2021-09-15 18:00:10|12582.2|12570.2|12577.4|12565.4|12583.1|12571.1|12577.4|12565.4|37
1631728820000|2021-09-15 18:00:20|12578.3|12566.3|12574|12562|12578.3|12566.3|12572.4|12560.4|13
1631728830000|2021-09-15 18:00:30|12574.9|12562.9|12572.7|12560.7|12574.9|12562.9|12572.7|12560.7|3
1631728840000|2021-09-15 18:00:40|12572.4|12560.4|12569.9|12557.9|12572.4|12560.4|12569.9|12557.9|12
1631728850000|2021-09-15 18:00:50|12569|12557|12569.9|12557.9|12569.9|12557.9|12569|12557|3
1631728860000|2021-09-15 18:01:00|12570.8|12558.8|12571.1|12559.1|12571.5|12559.5|12570.8|12558.8|15
1631728870000|2021-09-15 18:01:10|||||||||12
1631728880000|2021-09-15 18:01:20|12569.9|12557.9|12570.6|12558.6|12571.1|12559.1|12569|12557|1
1631728890000|2021-09-15 18:01:30|12568.1|12556.1|12566.5|12554.5|12569|12557|12566|12554|4
1631728900000|2021-09-15 18:01:40|12564.7|12552.7|12563.6|12551.6|12564.7|12552.7|12563.6|12551.6|5
1631728910000|2021-09-15 18:01:50|12564|12552|12564|12552|12564|12552|12563.1|12551.1|4
1631728920000|2021-09-15 18:02:00|12563.1|12551.1|12561.3|12549.3|12563.1|12551.1|12560.1|12548.1|46
1631728930000|2021-09-15 18:02:10|12562.2|12550.2|12561.3|12549.3|12562.2|12550.2|12561|12549|2
1631728940000|2021-09-15 18:02:20|12561|12549|12561|12549|12561.3|12549.3|12561|12549|2
1631728950000|2021-09-15 18:02:30|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|2
1631728960000|2021-09-15 18:02:40|||||||||9
1631728970000|2021-09-15 18:02:50|||||||||3
1631728980000|2021-09-15 18:03:00|12560.4|12548.4|12560.1|12548.1|12560.4|12548.4|12560.1|12548.1|0
1631728990000|2021-09-15 18:03:10|12561.3|12549.3|12559.2|12547.2|12561.3|12549.3|12559.2|12547.2|2
1631729000000|2021-09-15 18:03:20|12560.1|12548.1|12559.5|12547.5|12560.1|12548.1|12559.5|12547.5|5
1631729010000|2021-09-15 18:03:30|||||||||1
1631729020000|2021-09-15 18:03:40|||||||||5
1631729030000|2021-09-15 18:03:50|12559.2|12547.2|12560.1|12548.1|12560.1|12548.1|12559.2|12547.2|8
1631729040000|2021-09-15 18:04:00|12559.2|12547.2|12560.4|12548.4|12560.4|12548.4|12559.2|12547.2|4
1631729050000|2021-09-15 18:04:10|12561.3|12549.3|12561|12549|12561.3|12549.3|12561|12549|9
1631729060000|2021-09-15 18:04:20|12559.7|12547.7|12561|12549|12561|12549|12559.7|12547.7|0
1631729070000|2021-09-15 18:04:30|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|10
1631729080000|2021-09-15 18:04:40|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|4
1631729090000|2021-09-15 18:04:50|12562.2|12550.2|12562.2|12550.2|12562.2|12550.2|12561.9|12549.9|11
1631729100000|2021-09-15 18:05:00|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|12561.9|12549.9|0
1631799000000|2021-09-16 13:30:00|12601.7|12571.7|12567.7|12555.7|12601.7|12571.7|12563.7|12551.7|66
1631799010000|2021-09-16 13:30:10|12568.5|12556.5|12576.8|12564.8|12576.8|12564.8|12565.7|12553.7|32
1631799020000|2021-09-16 13:30:20|12578.4|12566.4|12571.5|12559.5|12583.7|12571.7|12568.7|12556.7|34
1631799030000|2021-09-16 13:30:30|12571.2|12559.2|12570.4|12558.4|12573.3|12561.3|12567|12555|12
1631799040000|2021-09-16 13:30:40|12569.5|12557.5|12576.7|12564.7|12577.4|12565.4|12569.5|12557.5|16
1631799050000|2021-09-16 13:30:50|12574.9|12562.9|12570|12558|12576.3|12564.3|12568.8|12556.8|19
1631799060000|2021-09-16 13:31:00|12570.4|12558.4|12567.4|12555.4|12570.4|12558.4|12566.3|12554.3|30
1631799070000|2021-09-16 13:31:10|12567.9|12555.9|12564.5|12552.5|12572.4|12560.4|12559.5|12547.5|12
1631799080000|2021-09-16 13:31:20|12563.7|12551.7|12562|12550|12563.7|12551.7|12562|12550|6
1631799090000|2021-09-16 13:31:30|12566.2|12554.2|12558.2|12546.2|12566.2|12554.2|12558.2|12546.2|9
1631799100000|2021-09-16 13:31:40|12560.3|12548.3|12551.9|12539.9|12560.3|12548.3|12551.9|12539.9|26
1631799110000|2021-09-16 13:31:50|12552.8|12540.8|12551.2|12539.2|12552.8|12540.8|12549|12537|13
1631799120000|2021-09-16 13:32:00|12551.5|12539.5|12548.7|12536.7|12551.5|12539.5|12546.7|12534.7|10
1631799130000|2021-09-16 13:32:10|12549.6|12537.6|12538.4|12526.4|12549.6|12537.6|12536.7|12524.7|34
1631799140000|2021-09-16 13:32:20|12539.7|12527.7|12537.6|12525.6|12540.9|12528.9|12536.7|12524.7|12
1631799150000|2021-09-16 13:32:30|12537.2|12525.2|12545.9|12533.9|12547.2|12535.2|12536.3|12524.3|19
1631799160000|2021-09-16 13:32:40|12546.8|12534.8|12539.7|12527.7|12547.6|12535.6|12539.7|12527.7|21
1631799170000|2021-09-16 13:32:50|12541.4|12529.4|12546.4|12534.4|12546.8|12534.8|12541.4|12529.4|3
1631799180000|2021-09-16 13:33:00|12547.7|12535.7|12548.9|12536.9|12548.9|12536.9|12546.8|12534.8|7
1631799190000|2021-09-16 13:33:10|12547.7|12535.7|12547.3|12535.3|12547.7|12535.7|12545.2|12533.2|11
1631799200000|2021-09-16 13:33:20|12546.4|12534.4|12544.8|12532.8|12547.3|12535.3|12544.8|12532.8|13
1631799210000|2021-09-16 13:33:30|12545.2|12533.2|12547.7|12535.7|12548.4|12536.4|12544.8|12532.8|6
1631799220000|2021-09-16 13:33:40|12550.7|12538.7|12555.2|12543.2|12555.2|12543.2|12547.3|12535.3|30
1631799230000|2021-09-16 13:33:50|12556.9|12544.9|12555.2|12543.2|12556.9|12544.9|12554.3|12542.3|16
1631799240000|2021-09-16 13:34:00|12556.1|12544.1|12558.1|12546.1|12563.4|12551.4|12556.1|12544.1|8
1631799250000|2021-09-16 13:34:10|12558.4|12546.4|12560.6|12548.6|12561.8|12549.8|12558.4|12546.4|1
1631799260000|2021-09-16 13:34:20|12560.9|12548.9|12560.6|12548.6|12561.8|12549.8|12558.8|12546.8|26
1631799270000|2021-09-16 13:34:30|12559.7|12547.7|12559.3|12547.3|12559.7|12547.7|12559.3|12547.3|10
1631799280000|2021-09-16 13:34:40|12558.4|12546.4|12559|12547|12561.5|12549.5|12556.8|12544.8|1
1631799290000|2021-09-16 13:34:50|12559.8|12547.8|12560.2|12548.2|12561.5|12549.5|12559.8|12547.8|14
1631799300000|2021-09-16 13:35:00|12557|12545|12564|12552|12564|12552|12557|12545|6
1631799310000|2021-09-16 13:35:10|12564.3|12552.3|12556.5|12544.5|12564.3|12552.3|12554.3|12542.3|14
1631799320000|2021-09-16 13:35:20|12558.2|12546.2|12556.5|12544.5|12561.8|12549.8|12556.1|12544.1|3
1631799330000|2021-09-16 13:35:30|12557.3|12545.3|12556.8|12544.8|12558.6|12546.6|12556.5|12544.5|2
1631799340000|2021-09-16 13:35:40|12561.5|12549.5|12559|12547|12561.5|12549.5|12556.8|12544.8|2
1631799350000|2021-09-16 13:35:50|12557.7|12545.7|12552.7|12540.7|12558.1|12546.1|12550.2|12538.2|17
1631799360000|2021-09-16 13:36:00|12551.8|12539.8|12543.6|12531.6|12553.6|12541.6|12542.7|12530.7|20
1631799370000|2021-09-16 13:36:10|12545.7|12533.7|12544|12532|12546.1|12534.1|12544|12532|5
1631799380000|2021-09-16 13:36:20|12545.2|12533.2|12549|12537|12554|12542|12545.2|12533.2|5
1631799390000|2021-09-16 13:36:30|12547.2|12535.2|12546.8|12534.8|12547.2|12535.2|12546.8|12534.8|11
1631799400000|2021-09-16 13:36:40|12547.7|12535.7|12553.1|12541.1|12554|12542|12547.7|12535.7|6
1631799410000|2021-09-16 13:36:50|12552.2|12540.2|12552.2|12540.2|12556.5|12544.5|12552.2|12540.2|0
1631799420000|2021-09-16 13:37:00|12553.1|12541.1|12552.2|12540.2|12554.7|12542.7|12551.3|12539.3|11
1631799430000|2021-09-16 13:37:10|12550.5|12538.5|12551|12539|12551|12539|12548|12536|4
1631799440000|2021-09-16 13:37:20|12550.1|12538.1|12547.6|12535.6|12550.1|12538.1|12545.1|12533.1|5
1631799450000|2021-09-16 13:37:30|||||||||1
1631799460000|2021-09-16 13:37:40|||||||||5
1631799470000|2021-09-16 13:37:50|12544|12532|12540.7|12528.7|12544|12532|12540.2|12528.2|13
1631799480000|2021-09-16 13:38:00|12542.5|12530.5|12538.6|12526.6|12542.5|12530.5|12538.6|12526.6|13
1631799500000|2021-09-16 13:38:20|12537.7|12525.7|12541.8|12529.8|12542.7|12530.7|12537.7|12525.7|9
1631799510000|2021-09-16 13:38:30|12544.3|12532.3|12538.6|12526.6|12544.3|12532.3|12538.2|12526.2|2
1631799520000|2021-09-16 13:38:40|12539.9|12527.9|12539.5|12527.5|12544|12532|12538.6|12526.6|12
1631799530000|2021-09-16 13:38:50|12540.4|12528.4|12540|12528|12540.7|12528.7|12539.1|12527.1|2
1631799540000|2021-09-16 13:39:00|12537.1|12525.1|12530|12518|12537.1|12525.1|12530|12518|56
1631799550000|2021-09-16 13:39:10|12531.2|12519.2|12530.5|12518.5|12533.7|12521.7|12530.4|12518.4|16
1631799560000|2021-09-16 13:39:20|12530.9|12518.9|12530.9|12518.9|12531.2|12519.2|12530.9|12518.9|3
1631799570000|2021-09-16 13:39:30|12532.5|12520.5|12535.4|12523.4|12535.4|12523.4|12532.5|12520.5|3
1631799580000|2021-09-16 13:39:40|12535|12523|12536.6|12524.6|12536.6|12524.6|12535|12523|2
1631799590000|2021-09-16 13:39:50|12535.7|12523.7|12535.4|12523.4|12536.6|12524.6|12535.4|12523.4|3
1631799600000|2021-09-16 13:40:00|12534.1|12522.1|12540.7|12528.7|12540.7|12528.7|12534.1|12522.1|5
1631799610000|2021-09-16 13:40:10|12542.4|12530.4|12543.2|12531.2|12543.2|12531.2|12541.5|12529.5|1
1631799620000|2021-09-16 13:40:20|12544.1|12532.1|12541.4|12529.4|12547|12535|12541|12529|40
1631799630000|2021-09-16 13:40:30|12543.5|12531.5|12545.6|12533.6|12545.6|12533.6|12541|12529|18
1631799640000|2021-09-16 13:40:40|12546.5|12534.5|12545.6|12533.6|12546.5|12534.5|12545.6|12533.6|2
1631799650000|2021-09-16 13:40:50|12543.1|12531.1|12539|12527|12543.1|12531.1|12536.9|12524.9|11
1631799660000|2021-09-16 13:41:00|12538.1|12526.1|12537.2|12525.2|12539|12527|12537.2|12525.2|1
1631799670000|2021-09-16 13:41:10|12538.1|12526.1|12539|12527|12541.5|12529.5|12538.1|12526.1|18
1631799680000|2021-09-16 13:41:20|12539.9|12527.9|12540.2|12528.2|12540.2|12528.2|12539.9|12527.9|4
1631799690000|2021-09-16 13:41:30|12540.6|12528.6|12541.9|12529.9|12542.7|12530.7|12540.6|12528.6|9
1631799700000|2021-09-16 13:41:40|12541.5|12529.5|12542.7|12530.7|12542.7|12530.7|12541.5|12529.5|0
1631799710000|2021-09-16 13:41:50|12540.2|12528.2|12535.2|12523.2|12540.2|12528.2|12535.2|12523.2|10
1631799720000|2021-09-16 13:42:00|12536.1|12524.1|12535.2|12523.2|12536.1|12524.1|12535.2|12523.2|3
1631799730000|2021-09-16 13:42:10|12536.5|12524.5|12536.5|12524.5|12537.7|12525.7|12536.5|12524.5|3
1631799750000|2021-09-16 13:42:30|12535.6|12523.6|12537|12525|12537|12525|12535.6|12523.6|3
1631799760000|2021-09-16 13:42:40|12536.3|12524.3|12533.4|12521.4|12536.3|12524.3|12533.4|12521.4|7
1631799770000|2021-09-16 13:42:50|12533|12521|12529.6|12517.6|12533|12521|12528.4|12516.4|13
1631799780000|2021-09-16 13:43:00|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|3
1631799790000|2021-09-16 13:43:10|12528|12516|12527|12515|12528.3|12516.3|12527|12515|11
1631799800000|2021-09-16 13:43:20|12527.5|12515.5|12526.3|12514.3|12527.5|12515.5|12526.3|12514.3|2
1631799810000|2021-09-16 13:43:30|12527.1|12515.1|12528.8|12516.8|12528.8|12516.8|12526.3|12514.3|7
1631799820000|2021-09-16 13:43:40|12529.3|12517.3|12530.5|12518.5|12530.5|12518.5|12528.4|12516.4|11
1631799830000|2021-09-16 13:43:50|12528.4|12516.4|12531.3|12519.3|12531.3|12519.3|12528|12516|13
1631799840000|2021-09-16 13:44:00|12530.4|12518.4|12532.9|12520.9|12532.9|12520.9|12530.4|12518.4|2
1631799850000|2021-09-16 13:44:10|12533.8|12521.8|12535.8|12523.8|12536.5|12524.5|12533.6|12521.6|5
1631799860000|2021-09-16 13:44:20|12534.5|12522.5|12533.3|12521.3|12535|12523|12533.3|12521.3|0
1631799880000|2021-09-16 13:44:40|12534.1|12522.1|12533.3|12521.3|12534.5|12522.5|12533.3|12521.3|1
1631799890000|2021-09-16 13:44:50|12533.6|12521.6|12536.5|12524.5|12537.8|12525.8|12533.6|12521.6|4
1631799900000|2021-09-16 13:45:00|12537.4|12525.4|12532|12520|12537.4|12525.4|12532|12520|8
1631799910000|2021-09-16 13:45:10|12531.6|12519.6|12533.4|12521.4|12533.4|12521.4|12531.6|12519.6|12
1631799920000|2021-09-16 13:45:20|12534.6|12522.6|12534.6|12522.6|12534.6|12522.6|12534.6|12522.6|14
1631799930000|2021-09-16 13:45:30|12534.7|12522.7|12532.2|12520.2|12534.7|12522.7|12532.2|12520.2|1
1631799940000|2021-09-16 13:45:40|12533|12521|12532.2|12520.2|12533|12521|12532.2|12520.2|9
1631799950000|2021-09-16 13:45:50|12533|12521|12535|12523|12535.4|12523.4|12532.2|12520.2|21
1631799960000|2021-09-16 13:46:00|12534.1|12522.1|12534.3|12522.3|12535.5|12523.5|12531.6|12519.6|26
1631799970000|2021-09-16 13:46:10|12534.7|12522.7|12538.2|12526.2|12539|12527|12534.7|12522.7|10
1631799980000|2021-09-16 13:46:20|12536.4|12524.4|12540.7|12528.7|12540.8|12528.8|12536.4|12524.4|11
1631799990000|2021-09-16 13:46:30|12541.5|12529.5|12539.9|12527.9|12542|12530|12539.9|12527.9|0
1631800000000|2021-09-16 13:46:40|12540.3|12528.3|12539.5|12527.5|12543.3|12531.3|12539.5|12527.5|4
1631800010000|2021-09-16 13:46:50|12540.8|12528.8|12540.7|12528.7|12542.4|12530.4|12539.5|12527.5|13
1631800020000|2021-09-16 13:47:00|12540.3|12528.3|12539.9|12527.9|12540.3|12528.3|12539|12527|8
1631800030000|2021-09-16 13:47:10|12541.2|12529.2|12539.5|12527.5|12542.4|12530.4|12538.3|12526.3|0
1631800040000|2021-09-16 13:47:20|12538.7|12526.7|12537.4|12525.4|12538.7|12526.7|12537.4|12525.4|1
1631800050000|2021-09-16 13:47:30|12536.4|12524.4|12536.4|12524.4|12536.4|12524.4|12536.4|12524.4|28
1631800060000|2021-09-16 13:47:40|12536|12524|12536|12524|12536|12524|12535.2|12523.2|2
1631800070000|2021-09-16 13:47:50|12537.3|12525.3|12536.5|12524.5|12537.3|12525.3|12536.5|12524.5|3
1631800080000|2021-09-16 13:48:00|12539|12527|12539|12527|12539|12527|12539|12527|1
1631800090000|2021-09-16 13:48:10|12539.8|12527.8|12544.3|12532.3|12544.3|12532.3|12539.8|12527.8|7
1631800100000|2021-09-16 13:48:20|12543|12531|12540.2|12528.2|12543|12531|12540.2|12528.2|4
1631800110000|2021-09-16 13:48:30|12538.9|12526.9|12535.2|12523.2|12538.9|12526.9|12535.2|12523.2|4
1631800120000|2021-09-16 13:48:40|12534.8|12522.8|12533|12521|12534.8|12522.8|12533|12521|1
1631800130000|2021-09-16 13:48:50|||||||||1
1631800140000|2021-09-16 13:49:00|12536.6|12524.6|12538.6|12526.6|12538.6|12526.6|12536.6|12524.6|27
1631800150000|2021-09-16 13:49:10|12539.4|12527.4|12539.3|12527.3|12539.4|12527.4|12533|12521|25
1631800160000|2021-09-16 13:49:20|12538.6|12526.6|12543.4|12531.4|12543.4|12531.4|12538.6|12526.6|4
1631800170000|2021-09-16 13:49:30|12544.3|12532.3|12548.6|12536.6|12548.9|12536.9|12542.2|12530.2|29
1631800180000|2021-09-16 13:49:40|12550.2|12538.2|12548.4|12536.4|12550.6|12538.6|12548.1|12536.1|27
1631800190000|2021-09-16 13:49:50|12545.9|12533.9|12548.3|12536.3|12551.3|12539.3|12545.9|12533.9|15
1631800200000|2021-09-16 13:50:00|12547.6|12535.6|12551.7|12539.7|12552|12540|12546.7|12534.7|30
1631800210000|2021-09-16 13:50:10|12550.8|12538.8|12552.8|12540.8|12552.8|12540.8|12550.8|12538.8|42
1631800220000|2021-09-16 13:50:20|12552.4|12540.4|12552.8|12540.8|12552.8|12540.8|12552.4|12540.4|25
1631800230000|2021-09-16 13:50:30|12554.4|12542.4|12554|12542|12555.3|12543.3|12554|12542|3
1631800240000|2021-09-16 13:50:40|12551.4|12539.4|12552.3|12540.3|12552.7|12540.7|12550.2|12538.2|10
1631800250000|2021-09-16 13:50:50|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|0
1631800260000|2021-09-16 13:51:00|12552.3|12540.3|12550.2|12538.2|12552.3|12540.3|12548.5|12536.5|8
1631800270000|2021-09-16 13:51:10|12549.8|12537.8|12549.8|12537.8|12549.8|12537.8|12548.9|12536.9|9
1631800280000|2021-09-16 13:51:20|12549.3|12537.3|12552.2|12540.2|12552.2|12540.2|12549.3|12537.3|3
1631800290000|2021-09-16 13:51:30|12552.5|12540.5|12554.9|12542.9|12555.8|12543.8|12551.7|12539.7|3
1631800300000|2021-09-16 13:51:40|12555.8|12543.8|12558.3|12546.3|12558.3|12546.3|12555.8|12543.8|1
1631800310000|2021-09-16 13:51:50|12560|12548|12569.8|12557.8|12569.8|12557.8|12560|12548|20
1631800320000|2021-09-16 13:52:00|12568.9|12556.9|12573.8|12561.8|12573.8|12561.8|12566.4|12554.4|28
1631800330000|2021-09-16 13:52:10|12572.5|12560.5|12571.3|12559.3|12572.5|12560.5|12570|12558|1
1631800340000|2021-09-16 13:52:20|12570|12558|12571.2|12559.2|12572.5|12560.5|12570|12558|7
1631800350000|2021-09-16 13:52:30|12570.4|12558.4|12564.5|12552.5|12570.4|12558.4|12564.2|12552.2|3
1631800360000|2021-09-16 13:52:40|12564.2|12552.2|12548.8|12536.8|12564.2|12552.2|12547.9|12535.9|17
1631800370000|2021-09-16 13:52:50|12543.4|12531.4|12550.6|12538.6|12550.6|12538.6|12543.4|12531.4|14
1631800380000|2021-09-16 13:53:00|12552.2|12540.2|12553.1|12541.1|12553.4|12541.4|12551.3|12539.3|14
1631800390000|2021-09-16 13:53:10|12551.8|12539.8|12547.2|12535.2|12551.8|12539.8|12547.2|12535.2|4
1631800400000|2021-09-16 13:53:20|12546.3|12534.3|12545.6|12533.6|12548.6|12536.6|12545.6|12533.6|5
1631800410000|2021-09-16 13:53:30|12546.4|12534.4|12543.9|12531.9|12546.4|12534.4|12543.9|12531.9|3
1631800420000|2021-09-16 13:53:40|12544.8|12532.8|12545.6|12533.6|12545.6|12533.6|12543.9|12531.9|7
1631800430000|2021-09-16 13:53:50|12547.3|12535.3|12553.1|12541.1|12553.1|12541.1|12547.3|12535.3|3
1631800440000|2021-09-16 13:54:00|12550.6|12538.6|12553.1|12541.1|12553.4|12541.4|12550.6|12538.6|2
1631800450000|2021-09-16 13:54:10|12552.2|12540.2|12553.1|12541.1|12554.3|12542.3|12552.2|12540.2|2
1631800460000|2021-09-16 13:54:20|12553.4|12541.4|12553.1|12541.1|12556.1|12544.1|12552.7|12540.7|9
1631800470000|2021-09-16 13:54:30|12553.9|12541.9|12557.3|12545.3|12557.3|12545.3|12553.1|12541.1|11
1631800480000|2021-09-16 13:54:40|12555.2|12543.2|12554.3|12542.3|12555.2|12543.2|12553.9|12541.9|0
1631800490000|2021-09-16 13:54:50|12553.1|12541.1|12555.6|12543.6|12556.8|12544.8|12553.1|12541.1|1
1631800500000|2021-09-16 13:55:00|12553.1|12541.1|12554.3|12542.3|12555.6|12543.6|12553.1|12541.1|9
1631800510000|2021-09-16 13:55:10|12553.4|12541.4|12553.1|12541.1|12553.4|12541.4|12553.1|12541.1|2
1631800520000|2021-09-16 13:55:20|12554.3|12542.3|12555.9|12543.9|12555.9|12543.9|12554.3|12542.3|11
1631800530000|2021-09-16 13:55:30|12556.8|12544.8|12547.2|12535.2|12556.8|12544.8|12546.8|12534.8|10
1631800540000|2021-09-16 13:55:40|12546.8|12534.8|12548.1|12536.1|12548.1|12536.1|12546.8|12534.8|0
1631800550000|2021-09-16 13:55:50|||||||||2
1631800560000|2021-09-16 13:56:00|12547.2|12535.2|12546.8|12534.8|12548.1|12536.1|12546.8|12534.8|1
1631800570000|2021-09-16 13:56:10|||||||||2
1631800580000|2021-09-16 13:56:20|12545.9|12533.9|12544.2|12532.2|12546.3|12534.3|12544.2|12532.2|17
1631800590000|2021-09-16 13:56:30|12544.6|12532.6|12542.4|12530.4|12544.6|12532.6|12541.2|12529.2|9
1631800600000|2021-09-16 13:56:40|12541.6|12529.6|12541.2|12529.2|12542.4|12530.4|12541.2|12529.2|2
1631800610000|2021-09-16 13:56:50|12541.6|12529.6|12539.9|12527.9|12541.6|12529.6|12539.9|12527.9|8
1631800620000|2021-09-16 13:57:00|12540.3|12528.3|12540.7|12528.7|12540.7|12528.7|12540.3|12528.3|1
1631800630000|2021-09-16 13:57:10|12541.6|12529.6|12532.8|12520.8|12541.6|12529.6|12532.8|12520.8|15
1631800650000|2021-09-16 13:57:30|12533.7|12521.7|12533.7|12521.7|12534.6|12522.6|12533.7|12521.7|4
1631800660000|2021-09-16 13:57:40|12534.2|12522.2|12528.8|12516.8|12534.6|12522.6|12528.8|12516.8|3
1631800670000|2021-09-16 13:57:50|12528|12516|12528.8|12516.8|12529.2|12517.2|12528|12516|5
1631800680000|2021-09-16 13:58:00|12529.2|12517.2|12527.6|12515.6|12529.2|12517.2|12527.6|12515.6|7
1631800690000|2021-09-16 13:58:10|12527.2|12515.2|12526|12514|12527.6|12515.6|12525.5|12513.5|20
1631800700000|2021-09-16 13:58:20|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|12525.5|12513.5|4
1631800710000|2021-09-16 13:58:30|12525.5|12513.5|12526.3|12514.3|12526.3|12514.3|12525.5|12513.5|2
1631800720000|2021-09-16 13:58:40|12526|12514|12526.3|12514.3|12527.2|12515.2|12526|12514|3
1631800730000|2021-09-16 13:58:50|12527.2|12515.2|12527.6|12515.6|12528.1|12516.1|12527.2|12515.2|18
1631800740000|2021-09-16 13:59:00|12527.2|12515.2|12528.1|12516.1|12528.5|12516.5|12526.8|12514.8|1
1631800750000|2021-09-16 13:59:10|12527.2|12515.2|12525.6|12513.6|12527.2|12515.2|12524.3|12512.3|9
1631800760000|2021-09-16 13:59:20|||||||||2
1631800770000|2021-09-16 13:59:30|12524.7|12512.7|12525.6|12513.6|12525.6|12513.6|12524.7|12512.7|0
1631800780000|2021-09-16 13:59:40|12524.7|12512.7|12525.1|12513.1|12525.6|12513.6|12524.7|12512.7|5
1631800790000|2021-09-16 13:59:50|12525.6|12513.6|12525.6|12513.6|12525.6|12513.6|12524.3|12512.3|5
1631800800000|2021-09-16 14:00:00|12524.7|12512.7|12524.3|12512.3|12524.7|12512.7|12524.3|12512.3|3
1631800810000|2021-09-16 14:00:10|||||||||5
1631800820000|2021-09-16 14:00:20|12526.5|12514.5|12526.1|12514.1|12526.5|12514.5|12526.1|12514.1|11
1631800830000|2021-09-16 14:00:30|12527|12515|12528.6|12516.6|12528.6|12516.6|12527|12515|6
1631800840000|2021-09-16 14:00:40|||||||||1
1631800850000|2021-09-16 14:00:50|12532|12520|12533.6|12521.6|12533.6|12521.6|12531.1|12519.1|5
1631800860000|2021-09-16 14:01:00|12535.2|12523.2|12537.9|12525.9|12538.6|12526.6|12535.2|12523.2|9
1631800870000|2021-09-16 14:01:10|12537.5|12525.5|12542.6|12530.6|12542.6|12530.6|12537.5|12525.5|13
1631800880000|2021-09-16 14:01:20|12541.4|12529.4|12534.9|12522.9|12542.6|12530.6|12534.9|12522.9|6
1631800890000|2021-09-16 14:01:30|12534.4|12522.4|12539.2|12527.2|12540.1|12528.1|12534.4|12522.4|7
1631800900000|2021-09-16 14:01:40|12542.2|12530.2|12542.6|12530.6|12543.4|12531.4|12542.2|12530.2|2
1631800910000|2021-09-16 14:01:50|12541.4|12529.4|12541.9|12529.9|12541.9|12529.9|12540.1|12528.1|7
1631800920000|2021-09-16 14:02:00|12539.4|12527.4|12535.6|12523.6|12539.4|12527.4|12535.6|12523.6|8
1631800930000|2021-09-16 14:02:10|12536.5|12524.5|12539|12527|12539|12527|12535.6|12523.6|4
1631800940000|2021-09-16 14:02:20|12538.6|12526.6|12537.4|12525.4|12538.6|12526.6|12537.4|12525.4|2
1631800950000|2021-09-16 14:02:30|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|3
1631800960000|2021-09-16 14:02:40|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|3
1631800970000|2021-09-16 14:02:50|||||||||4
1631800980000|2021-09-16 14:03:00|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|4
1631800990000|2021-09-16 14:03:10|12543.1|12531.1|12543.6|12531.6|12544|12532|12542.8|12530.8|9
1631801000000|2021-09-16 14:03:20|12544.9|12532.9|12543.1|12531.1|12544.9|12532.9|12543.1|12531.1|22
1631801010000|2021-09-16 14:03:30|12544|12532|12545.3|12533.3|12545.3|12533.3|12543.1|12531.1|3
1631801030000|2021-09-16 14:03:50|12544|12532|12544|12532|12544|12532|12544|12532|8
1631801040000|2021-09-16 14:04:00|12543.6|12531.6|12542.8|12530.8|12543.6|12531.6|12542.8|12530.8|1
1631801050000|2021-09-16 14:04:10|12539.9|12527.9|12540.3|12528.3|12540.3|12528.3|12539.9|12527.9|4
1631801060000|2021-09-16 14:04:20|12541.1|12529.1|12540.6|12528.6|12542.4|12530.4|12540.3|12528.3|17
1631801070000|2021-09-16 14:04:30|12539.4|12527.4|12539|12527|12539.4|12527.4|12539|12527|8
1631801080000|2021-09-16 14:04:40|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|2
1631801090000|2021-09-16 14:04:50|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|1
1631801100000|2021-09-16 14:05:00|12534.9|12522.9|12534|12522|12534.9|12522.9|12534|12522|12
1631801120000|2021-09-16 14:05:20|||||||||2
1631801130000|2021-09-16 14:05:30|||||||||2
1631801140000|2021-09-16 14:05:40|12533.1|12521.1|12534|12522|12534|12522|12533.1|12521.1|5
1631801150000|2021-09-16 14:05:50|12533.1|12521.1|12530.3|12518.3|12534.4|12522.4|12530.3|12518.3|20
1631801160000|2021-09-16 14:06:00|12529|12517|12529|12517|12529|12517|12529|12517|2
1631801170000|2021-09-16 14:06:10|12528.1|12516.1|12528.2|12516.2|12529|12517|12528.1|12516.1|2
1631801180000|2021-09-16 14:06:20|12527.3|12515.3|12527.3|12515.3|12527.3|12515.3|12526.4|12514.4|11
1631801190000|2021-09-16 14:06:30|12520.3|12508.3|12517.4|12505.4|12520.3|12508.3|12517.4|12505.4|13
1631801200000|2021-09-16 14:06:40|12514.9|12502.9|12516.5|12504.5|12516.5|12504.5|12514.9|12502.9|39
1631801210000|2021-09-16 14:06:50|12516.2|12504.2|12514.9|12502.9|12517|12505|12514.9|12502.9|6
1631801220000|2021-09-16 14:07:00|12515.8|12503.8|12515.3|12503.3|12516.5|12504.5|12514.9|12502.9|5
1631801230000|2021-09-16 14:07:10|12516.2|12504.2|12516.2|12504.2|12517.4|12505.4|12515.3|12503.3|9
1631801240000|2021-09-16 14:07:20|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|6
1631801250000|2021-09-16 14:07:30|12514|12502|12516.2|12504.2|12516.5|12504.5|12514|12502|3
1631801260000|2021-09-16 14:07:40|12515.3|12503.3|12514.9|12502.9|12515.3|12503.3|12514|12502|11
1631801270000|2021-09-16 14:07:50|12516.5|12504.5|12517.5|12505.5|12517.5|12505.5|12514.9|12502.9|31
1631801280000|2021-09-16 14:08:00|12518.4|12506.4|12514.3|12502.3|12518.4|12506.4|12514.3|12502.3|12
1631801290000|2021-09-16 14:08:10|12516.4|12504.4|12512.7|12500.7|12516.4|12504.4|12512.7|12500.7|13
1631801300000|2021-09-16 14:08:20|12510.9|12498.9|12510.2|12498.2|12510.9|12498.9|12509.3|12497.3|29
1631801310000|2021-09-16 14:08:30|12511.1|12499.1|12510.7|12498.7|12511.9|12499.9|12510.7|12498.7|7
1631801320000|2021-09-16 14:08:40|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|3
1631801330000|2021-09-16 14:08:50|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|6
1631801340000|2021-09-16 14:09:00|12506.2|12494.2|12507.1|12495.1|12508.7|12496.7|12504.7|12492.7|19
1631801350000|2021-09-16 14:09:10|12506.2|12494.2|12509.9|12497.9|12512.1|12500.1|12506.2|12494.2|5
1631801360000|2021-09-16 14:09:20|12510.3|12498.3|12507.7|12495.7|12510.3|12498.3|12507.3|12495.3|13
1631801370000|2021-09-16 14:09:30|12508.6|12496.6|12507.7|12495.7|12509.4|12497.4|12507.7|12495.7|20
1631801380000|2021-09-16 14:09:40|12511.8|12499.8|12512.2|12500.2|12513.4|12501.4|12510.4|12498.4|27
1631801390000|2021-09-16 14:09:50|12513.4|12501.4|12510.9|12498.9|12513.4|12501.4|12510.9|12498.9|18
1631801400000|2021-09-16 14:10:00|12510.6|12498.6|12508.2|12496.2|12511.8|12499.8|12508.2|12496.2|7
1631801410000|2021-09-16 14:10:10|12509.1|12497.1|12508.7|12496.7|12509.4|12497.4|12508.2|12496.2|13
1631801420000|2021-09-16 14:10:20|||||||||1
1631801440000|2021-09-16 14:10:40|||||||||4
1631801450000|2021-09-16 14:10:50|12508.3|12496.3|12506.7|12494.7|12508.3|12496.3|12506.7|12494.7|5
1631801460000|2021-09-16 14:11:00|12508.3|12496.3|12509.6|12497.6|12509.6|12497.6|12508.3|12496.3|7
1631801470000|2021-09-16 14:11:10|12512.3|12500.3|12510.7|12498.7|12516.1|12504.1|12510.7|12498.7|10
1631801480000|2021-09-16 14:11:20|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|3
1631801490000|2021-09-16 14:11:30|12509.4|12497.4|12508.2|12496.2|12509.8|12497.8|12508.2|12496.2|7
1631801500000|2021-09-16 14:11:40|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|1
1631801510000|2021-09-16 14:11:50|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12507.7|12495.7|2
1631801520000|2021-09-16 14:12:00|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|0
1631801530000|2021-09-16 14:12:10|12510.3|12498.3|12510.7|12498.7|12511.1|12499.1|12509.8|12497.8|6
1631801540000|2021-09-16 14:12:20|12512|12500|12513.6|12501.6|12513.6|12501.6|12512|12500|8
1631801550000|2021-09-16 14:12:30|12514.5|12502.5|12515.3|12503.3|12517|12505|12514.5|12502.5|27
1631801570000|2021-09-16 14:12:50|12513.2|12501.2|12518.2|12506.2|12522.8|12510.8|12510.8|12498.8|58
1631801580000|2021-09-16 14:13:00|12517.8|12505.8|12515.5|12503.5|12517.8|12505.8|12515.5|12503.5|3
1631801590000|2021-09-16 14:13:10|12516.3|12504.3|12515.5|12503.5|12516.7|12504.7|12515.1|12503.1|8
1631801600000|2021-09-16 14:13:20|12516.7|12504.7|12516.7|12504.7|12516.7|12504.7|12516.7|12504.7|0
1631801610000|2021-09-16 14:13:30|12515.5|12503.5|12515.5|12503.5|12516.7|12504.7|12515.5|12503.5|6
1631801620000|2021-09-16 14:13:40|12517.1|12505.1|12516.2|12504.2|12517.1|12505.1|12516.2|12504.2|10
1631801630000|2021-09-16 14:13:50|12514.5|12502.5|12514.2|12502.2|12514.6|12502.6|12513.3|12501.3|13
1631801640000|2021-09-16 14:14:00|12515.5|12503.5|12520.3|12508.3|12521.2|12509.2|12515.5|12503.5|13
1631801650000|2021-09-16 14:14:10|12519.5|12507.5|12521.2|12509.2|12521.2|12509.2|12519.5|12507.5|4
1631801660000|2021-09-16 14:14:20|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12519.5|12507.5|2
1631801670000|2021-09-16 14:14:30|12520|12508|12521.2|12509.2|12521.2|12509.2|12520|12508|0
1631801680000|2021-09-16 14:14:40|12522|12510|12523.7|12511.7|12523.7|12511.7|12522|12510|3
1631801690000|2021-09-16 14:14:50|12522.8|12510.8|12522|12510|12522.8|12510.8|12522|12510|2
1631801700000|2021-09-16 14:15:00|12522.8|12510.8|12522.2|12510.2|12522.8|12510.8|12522.2|12510.2|20
1631801710000|2021-09-16 14:15:10|12521.3|12509.3|12521.7|12509.7|12523|12511|12520.5|12508.5|14
1631801720000|2021-09-16 14:15:20|12524.2|12512.2|12525.1|12513.1|12526|12514|12523|12511|5
1631801730000|2021-09-16 14:15:30|12524.7|12512.7|12524|12512|12526|12514|12523.8|12511.8|7
1631801740000|2021-09-16 14:15:40|12523.5|12511.5|12524|12512|12524|12512|12522.7|12510.7|4
1631801750000|2021-09-16 14:15:50|12525.2|12513.2|12525.2|12513.2|12525.2|12513.2|12525.2|12513.2|0
1631801760000|2021-09-16 14:16:00|12524.3|12512.3|12527.7|12515.7|12528.5|12516.5|12524.3|12512.3|8
1631801770000|2021-09-16 14:16:10|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|2
1631801780000|2021-09-16 14:16:20|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|1
1631801790000|2021-09-16 14:16:30|12523.5|12511.5|12520.2|12508.2|12523.5|12511.5|12520.2|12508.2|9
1631801800000|2021-09-16 14:16:40|12522|12510|12521.1|12509.1|12522.3|12510.3|12521.1|12509.1|11
1631801810000|2021-09-16 14:16:50|12519.9|12507.9|12518.6|12506.6|12519.9|12507.9|12518.6|12506.6|6
1631801820000|2021-09-16 14:17:00|12521.1|12509.1|12524|12512|12524|12512|12521.1|12509.1|4
1631801830000|2021-09-16 14:17:10|12524.3|12512.3|12524.7|12512.7|12524.7|12512.7|12524.3|12512.3|7
1631801840000|2021-09-16 14:17:20|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|2
1631801850000|2021-09-16 14:17:30|12521|12509|12522.2|12510.2|12523.8|12511.8|12521|12509|0
1631801860000|2021-09-16 14:17:40|||||||||1
1631801880000|2021-09-16 14:18:00|12521|12509|12521.9|12509.9|12521.9|12509.9|12521|12509|5
1631801890000|2021-09-16 14:18:10|||||||||8
1631801900000|2021-09-16 14:18:20|12521|12509|12521|12509|12521|12509|12521|12509|2
1631801910000|2021-09-16 14:18:30|12523.1|12511.1|12522.6|12510.6|12525.1|12513.1|12522.6|12510.6|3
1631801920000|2021-09-16 14:18:40|12523.5|12511.5|12522.2|12510.2|12523.5|12511.5|12522.2|12510.2|2
1631801930000|2021-09-16 14:18:50|12521|12509|12521|12509|12521|12509|12521|12509|5
1631801940000|2021-09-16 14:19:00|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|2
1631801950000|2021-09-16 14:19:10|12516|12504|12520.5|12508.5|12521.7|12509.7|12516|12504|16
1631801960000|2021-09-16 14:19:20|||||||||1
1631801980000|2021-09-16 14:19:40|12518.4|12506.4|12520.5|12508.5|12520.9|12508.9|12518.4|12506.4|14
1631801990000|2021-09-16 14:19:50|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|4
1631802000000|2021-09-16 14:20:00|12518.7|12506.7|12513.7|12501.7|12518.7|12506.7|12513.7|12501.7|8
1631802010000|2021-09-16 14:20:10|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|1
1631802020000|2021-09-16 14:20:20|12513.7|12501.7|12511.2|12499.2|12513.7|12501.7|12511.2|12499.2|2
1631802030000|2021-09-16 14:20:30|12510|12498|12510|12498|12510|12498|12510|12498|0
1631802040000|2021-09-16 14:20:40|||||||||2
1631802050000|2021-09-16 14:20:50|12508.7|12496.7|12507.5|12495.5|12508.7|12496.7|12507.5|12495.5|7
1631802060000|2021-09-16 14:21:00|12509.2|12497.2|12506|12494|12509.2|12497.2|12504.7|12492.7|33
1631802070000|2021-09-16 14:21:10|12504.2|12492.2|12503.5|12491.5|12504.2|12492.2|12503.5|12491.5|9
1631802080000|2021-09-16 14:21:20|12504.2|12492.2|12506|12494|12506|12494|12501|12489|37
1631802090000|2021-09-16 14:21:30|12504.7|12492.7|12504.2|12492.2|12505.1|12493.1|12503.9|12491.9|3
1631802100000|2021-09-16 14:21:40|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|3
1631802110000|2021-09-16 14:21:50|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|3
1631802120000|2021-09-16 14:22:00|12502.6|12490.6|12498.5|12486.5|12502.6|12490.6|12498.5|12486.5|32
1631802130000|2021-09-16 14:22:10|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|1
1631802140000|2021-09-16 14:22:20|12501.9|12489.9|12501.5|12489.5|12501.9|12489.9|12500.6|12488.6|3
1631802150000|2021-09-16 14:22:30|12500.3|12488.3|12494.3|12482.3|12500.3|12488.3|12494.3|12482.3|41
1631802160000|2021-09-16 14:22:40|||||||||1
1631802170000|2021-09-16 14:22:50|12491.8|12479.8|12490.9|12478.9|12491.8|12479.8|12490.9|12478.9|8
1631802180000|2021-09-16 14:23:00|12490|12478|12489.6|12477.6|12490|12478|12489.6|12477.6|1
1631802190000|2021-09-16 14:23:10|12490.5|12478.5|12492.3|12480.3|12493|12481|12489.6|12477.6|21
1631802200000|2021-09-16 14:23:20|12490.1|12478.1|12490.5|12478.5|12492.6|12480.6|12490.1|12478.1|19
1631802210000|2021-09-16 14:23:30|12491.8|12479.8|12493|12481|12494.3|12482.3|12491.8|12479.8|9
1631802220000|2021-09-16 14:23:40|12491.8|12479.8|12493.4|12481.4|12493.4|12481.4|12491.8|12479.8|7
1631802230000|2021-09-16 14:23:50|12491.6|12479.6|12489.6|12477.6|12491.6|12479.6|12489.6|12477.6|10
1631802240000|2021-09-16 14:24:00|12488|12476|12488|12476|12488.4|12476.4|12485|12473|30
1631802250000|2021-09-16 14:24:10|12489.3|12477.3|12491|12479|12491|12479|12486.8|12474.8|16
1631802260000|2021-09-16 14:24:20|12490.1|12478.1|12491|12479|12491|12479|12488.9|12476.9|8
1631802270000|2021-09-16 14:24:30|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12491.4|12479.4|3
1631802280000|2021-09-16 14:24:40|12491.4|12479.4|12491.8|12479.8|12491.8|12479.8|12491.4|12479.4|3
1631802290000|2021-09-16 14:24:50|12490.5|12478.5|12490.5|12478.5|12491.8|12479.8|12490.5|12478.5|8
1631802300000|2021-09-16 14:25:00|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|7
1631802310000|2021-09-16 14:25:10|12489.6|12477.6|12487.3|12475.3|12490.9|12478.9|12486|12474|52
1631802320000|2021-09-16 14:25:20|12488.5|12476.5|12489.4|12477.4|12490.3|12478.3|12486|12474|4
1631802330000|2021-09-16 14:25:30|12489|12477|12489.4|12477.4|12490.3|12478.3|12489|12477|1
1631802340000|2021-09-16 14:25:40|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|2
1631802350000|2021-09-16 14:25:50|12489|12477|12489|12477|12489|12477|12489|12477|4
1631802360000|2021-09-16 14:26:00|12502.4|12490.4|12497|12485|12503.3|12491.3|12496.2|12484.2|6
1631802370000|2021-09-16 14:26:10|12496.2|12484.2|12499.5|12487.5|12499.5|12487.5|12496.2|12484.2|14
1631802380000|2021-09-16 14:26:20|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|3
1631802390000|2021-09-16 14:26:30|12501.7|12489.7|12500.8|12488.8|12501.7|12489.7|12500.8|12488.8|0
1631802400000|2021-09-16 14:26:40|12499.5|12487.5|12500.8|12488.8|12500.8|12488.8|12499.5|12487.5|2
1631802410000|2021-09-16 14:26:50|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|1
1631802420000|2021-09-16 14:27:00|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12
1631802430000|2021-09-16 14:27:10|12501.2|12489.2|12505.3|12493.3|12507.8|12495.8|12500.3|12488.3|12
1631802440000|2021-09-16 14:27:20|12506.5|12494.5|12507.8|12495.8|12507.8|12495.8|12506.5|12494.5|3
1631802450000|2021-09-16 14:27:30|12506.9|12494.9|12506.5|12494.5|12506.9|12494.9|12506.5|12494.5|2
1631802460000|2021-09-16 14:27:40|12505.7|12493.7|12504|12492|12505.7|12493.7|12503.2|12491.2|6
1631802470000|2021-09-16 14:27:50|12506.5|12494.5|12505.7|12493.7|12506.5|12494.5|12505.7|12493.7|2
1631802480000|2021-09-16 14:28:00|12506|12494|12504.8|12492.8|12506|12494|12504.8|12492.8|0
1631802490000|2021-09-16 14:28:10|12503.9|12491.9|12504.8|12492.8|12504.8|12492.8|12502.3|12490.3|7
1631802500000|2021-09-16 14:28:20|12503.9|12491.9|12505.2|12493.2|12505.2|12493.2|12503|12491|1
1631802510000|2021-09-16 14:28:30|12506|12494|12505.2|12493.2|12506|12494|12505.2|12493.2|5
1631802520000|2021-09-16 14:28:40|12506|12494|12503.5|12491.5|12506|12494|12503.5|12491.5|4
1631802540000|2021-09-16 14:29:00|12506|12494|12506|12494|12506|12494|12505.2|12493.2|1
1631802550000|2021-09-16 14:29:10|12505.2|12493.2|12504.8|12492.8|12505.2|12493.2|12504.8|12492.8|1
1631802560000|2021-09-16 14:29:20|12505.2|12493.2|12506|12494|12506|12494|12505.2|12493.2|1
1631802570000|2021-09-16 14:29:30|12505.2|12493.2|12503.5|12491.5|12506|12494|12503.5|12491.5|9
1631802580000|2021-09-16 14:29:40|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|5
1631802590000|2021-09-16 14:29:50|12503.2|12491.2|12504.8|12492.8|12504.8|12492.8|12503.2|12491.2|3
1631802600000|2021-09-16 14:30:00|12505.7|12493.7|12503|12491|12505.7|12493.7|12503|12491|3
1631802610000|2021-09-16 14:30:10|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|3
1631802620000|2021-09-16 14:30:20|12503|12491|12501.8|12489.8|12503|12491|12501.8|12489.8|58
1631802630000|2021-09-16 14:30:30|12505.9|12493.9|12501.8|12489.8|12505.9|12493.9|12501.8|12489.8|4
1631802650000|2021-09-16 14:30:50|12501.1|12489.1|12503.2|12491.2|12503.6|12491.6|12501.1|12489.1|12
1631802660000|2021-09-16 14:31:00|12505.3|12493.3|12503.1|12491.1|12507.7|12495.7|12502.5|12490.5|34
1631802670000|2021-09-16 14:31:10|12503.4|12491.4|12502.2|12490.2|12504.3|12492.3|12502.2|12490.2|3
1631802680000|2021-09-16 14:31:20|12502.6|12490.6|12502.2|12490.2|12503.1|12491.1|12502.2|12490.2|1
1631802690000|2021-09-16 14:31:30|12502.6|12490.6|12502.6|12490.6|12503.4|12491.4|12502.2|12490.2|1
1631802700000|2021-09-16 14:31:40|12502.2|12490.2|12506.7|12494.7|12506.7|12494.7|12501.8|12489.8|12
1631802710000|2021-09-16 14:31:50|12505.8|12493.8|12503.8|12491.8|12505.8|12493.8|12503.8|12491.8|2
1631802720000|2021-09-16 14:32:00|12502.9|12490.9|12502.6|12490.6|12502.9|12490.9|12502.6|12490.6|2
1631802730000|2021-09-16 14:32:10|||||||||6
1631802740000|2021-09-16 14:32:20|||||||||3
1631802750000|2021-09-16 14:32:30|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|8
1631802760000|2021-09-16 14:32:40|||||||||11
1631802770000|2021-09-16 14:32:50|||||||||8
1631802780000|2021-09-16 14:33:00|||||||||2
1631802790000|2021-09-16 14:33:10|||||||||2
1631802810000|2021-09-16 14:33:30|||||||||12
1631802820000|2021-09-16 14:33:40|||||||||7
1631802830000|2021-09-16 14:33:50|12501.9|12489.9|12500.3|12488.3|12501.9|12489.9|12500.3|12488.3|14
1631802850000|2021-09-16 14:34:10|||||||||2
1631802860000|2021-09-16 14:34:20|||||||||1
1631802870000|2021-09-16 14:34:30|||||||||4
1631802890000|2021-09-16 14:34:50|12502.1|12490.1|12499.6|12487.6|12502.1|12490.1|12499.6|12487.6|13
1631802900000|2021-09-16 14:35:00|||||||||4
1631802910000|2021-09-16 14:35:10|||||||||4
1631802920000|2021-09-16 14:35:20|||||||||2
1631802930000|2021-09-16 14:35:30|||||||||3
1631802940000|2021-09-16 14:35:40|12501.6|12489.6|12511.6|12499.6|12512.8|12500.8|12501.6|12489.6|3
1631802950000|2021-09-16 14:35:50|12510.3|12498.3|12509.5|12497.5|12510.3|12498.3|12509.5|12497.5|4
1631802960000|2021-09-16 14:36:00|12508.6|12496.6|12507.3|12495.3|12508.6|12496.6|12506.1|12494.1|15
1631802970000|2021-09-16 14:36:10|||||||||2
1631802980000|2021-09-16 14:36:20|12506.1|12494.1|12511.8|12499.8|12511.8|12499.8|12503.6|12491.6|12
1631802990000|2021-09-16 14:36:30|12512.7|12500.7|12512.3|12500.3|12513.1|12501.1|12510.6|12498.6|9
1631803010000|2021-09-16 14:36:50|||||||||2
1631803020000|2021-09-16 14:37:00|12511.1|12499.1|12506.8|12494.8|12511.1|12499.1|12506.8|12494.8|10
1631803030000|2021-09-16 14:37:10|12509.3|12497.3|12511.8|12499.8|12513.6|12501.6|12509.3|12497.3|6
1631803040000|2021-09-16 14:37:20|12512.7|12500.7|12518.1|12506.1|12518.1|12506.1|12512.7|12500.7|2
1631803050000|2021-09-16 14:37:30|12519|12507|12508.1|12496.1|12519|12507|12508.1|12496.1|1
1631803060000|2021-09-16 14:37:40|12506.8|12494.8|12501.1|12489.1|12506.8|12494.8|12501.1|12489.1|4
1631803070000|2021-09-16 14:37:50|12500.3|12488.3|12503.6|12491.6|12503.6|12491.6|12500.3|12488.3|5
1631803080000|2021-09-16 14:38:00|12504.5|12492.5|12503.1|12491.1|12507|12495|12502.2|12490.2|7
1631803090000|2021-09-16 14:38:10|12505.6|12493.6|12507.2|12495.2|12509.7|12497.7|12505.1|12493.1|15
1631803100000|2021-09-16 14:38:20|12508.5|12496.5|12507.6|12495.6|12508.5|12496.5|12506.3|12494.3|1
1631803110000|2021-09-16 14:38:30|12508.5|12496.5|12511.7|12499.7|12511.7|12499.7|12508.5|12496.5|3
1631803120000|2021-09-16 14:38:40|12510.5|12498.5|12513.8|12501.8|12515.1|12503.1|12509.2|12497.2|1
1631803130000|2021-09-16 14:38:50|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|2
1631803140000|2021-09-16 14:39:00|12515.1|12503.1|12514.6|12502.6|12516.7|12504.7|12514.2|12502.2|1
1631803150000|2021-09-16 14:39:10|12513.7|12501.7|12515.8|12503.8|12515.8|12503.8|12513.3|12501.3|2
1631803160000|2021-09-16 14:39:20|12517.1|12505.1|12517.1|12505.1|12517.1|12505.1|12515.8|12503.8|0
1631803170000|2021-09-16 14:39:30|12518.3|12506.3|12515.8|12503.8|12518.3|12506.3|12515.8|12503.8|11
1631803180000|2021-09-16 14:39:40|12515|12503|12515.8|12503.8|12515.8|12503.8|12514.6|12502.6|1
1631803190000|2021-09-16 14:39:50|12514.6|12502.6|12513.4|12501.4|12514.6|12502.6|12512.1|12500.1|4
1631803200000|2021-09-16 14:40:00|12512.5|12500.5|12510.9|12498.9|12512.5|12500.5|12510.9|12498.9|0
1631803210000|2021-09-16 14:40:10|12511|12499|12511|12499|12511|12499|12511|12499|9
1631803220000|2021-09-16 14:40:20|12510.1|12498.1|12505.9|12493.9|12510.1|12498.1|12504.7|12492.7|20
1631803230000|2021-09-16 14:40:30|12503.4|12491.4|12503.4|12491.4|12503.7|12491.7|12503.4|12491.4|5
1631803240000|2021-09-16 14:40:40|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|8
1631803250000|2021-09-16 14:40:50|12507.4|12495.4|12508.6|12496.6|12509.5|12497.5|12506.5|12494.5|11
1631803260000|2021-09-16 14:41:00|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|5
1631803270000|2021-09-16 14:41:10|12504.5|12492.5|12509.1|12497.1|12509.1|12497.1|12504.5|12492.5|6
1631803290000|2021-09-16 14:41:30|12506.6|12494.6|12507.9|12495.9|12507.9|12495.9|12506.6|12494.6|3
1631803300000|2021-09-16 14:41:40|12506.6|12494.6|12507.9|12495.9|12507.9|12495.9|12506.6|12494.6|0
1631803310000|2021-09-16 14:41:50|12507|12495|12506.6|12494.6|12507|12495|12506.6|12494.6|3
1631803320000|2021-09-16 14:42:00|12507.5|12495.5|12503.7|12491.7|12507.5|12495.5|12503.7|12491.7|11
1631803330000|2021-09-16 14:42:10|12505.4|12493.4|12503.7|12491.7|12506.2|12494.2|12503.7|12491.7|5
1631803340000|2021-09-16 14:42:20|12504.1|12492.1|12504.5|12492.5|12505.4|12493.4|12504.1|12492.1|3
1631803350000|2021-09-16 14:42:30|12504.1|12492.1|12504.1|12492.1|12505.4|12493.4|12504.1|12492.1|3
1631803360000|2021-09-16 14:42:40|12505|12493|12504.1|12492.1|12505|12493|12504.1|12492.1|1
1631803370000|2021-09-16 14:42:50|12503.4|12491.4|12503.4|12491.4|12503.4|12491.4|12503.4|12491.4|1
1631803380000|2021-09-16 14:43:00|12498.7|12486.7|12500.4|12488.4|12502.1|12490.1|12498.4|12486.4|10
1631803390000|2021-09-16 14:43:10|12500|12488|12502.1|12490.1|12502.1|12490.1|12497.9|12485.9|2
1631803400000|2021-09-16 14:43:20|12499.1|12487.1|12499.1|12487.1|12500|12488|12499.1|12487.1|1
1631803410000|2021-09-16 14:43:30|||||||||2
1631803420000|2021-09-16 14:43:40|12500|12488|12499.1|12487.1|12500|12488|12496.6|12484.6|11
1631803430000|2021-09-16 14:43:50|12498.2|12486.2|12500.9|12488.9|12500.9|12488.9|12497.9|12485.9|4
1631803440000|2021-09-16 14:44:00|12500|12488|12506.6|12494.6|12508.4|12496.4|12500|12488|3
1631803450000|2021-09-16 14:44:10|12506.2|12494.2|12507.5|12495.5|12508.4|12496.4|12505|12493|2
1631803460000|2021-09-16 14:44:20|12508.4|12496.4|12507.9|12495.9|12509.1|12497.1|12507.9|12495.9|1
1631803470000|2021-09-16 14:44:30|||||||||1
1631803480000|2021-09-16 14:44:40|12509.5|12497.5|12510.4|12498.4|12510.4|12498.4|12509.5|12497.5|3
1631803490000|2021-09-16 14:44:50|12508.3|12496.3|12516.6|12504.6|12516.6|12504.6|12507.9|12495.9|3
1631803500000|2021-09-16 14:45:00|12515.4|12503.4|12519.1|12507.1|12519.1|12507.1|12515.4|12503.4|2
1631803510000|2021-09-16 14:45:10|12519.5|12507.5|12512.9|12500.9|12519.5|12507.5|12512|12500|2
1631803520000|2021-09-16 14:45:20|12510.8|12498.8|12511.6|12499.6|12511.6|12499.6|12510.8|12498.8|1
1631803530000|2021-09-16 14:45:30|12512.9|12500.9|12514.1|12502.1|12514.1|12502.1|12512.9|12500.9|6
1631803540000|2021-09-16 14:45:40|12520.9|12508.9|12523.4|12511.4|12524.6|12512.6|12520.9|12508.9|9
1631803550000|2021-09-16 14:45:50|12522.5|12510.5|12523.9|12511.9|12525.1|12513.1|12522.1|12510.1|4
1631803560000|2021-09-16 14:46:00|12522.6|12510.6|12519.3|12507.3|12522.6|12510.6|12519.3|12507.3|0
1631803570000|2021-09-16 14:46:10|12521.8|12509.8|12521.8|12509.8|12523|12511|12521.8|12509.8|4
1631803580000|2021-09-16 14:46:20|12520.9|12508.9|12519.6|12507.6|12520.9|12508.9|12518.8|12506.8|0
1631803590000|2021-09-16 14:46:30|12520|12508|12520.4|12508.4|12522.1|12510.1|12520|12508|10
1631803610000|2021-09-16 14:46:50|12519.5|12507.5|12520.4|12508.4|12520.4|12508.4|12519.5|12507.5|5
1631803620000|2021-09-16 14:47:00|||||||||1
1631803630000|2021-09-16 14:47:10|12519.5|12507.5|12516.1|12504.1|12519.5|12507.5|12516.1|12504.1|3
1631803640000|2021-09-16 14:47:20|12517.4|12505.4|12520.4|12508.4|12520.4|12508.4|12516.1|12504.1|6
1631803650000|2021-09-16 14:47:30|12519.5|12507.5|12517.5|12505.5|12519.5|12507.5|12517.5|12505.5|2
1631803660000|2021-09-16 14:47:40|12515.4|12503.4|12515.9|12503.9|12515.9|12503.9|12515|12503|7
1631803670000|2021-09-16 14:47:50|||||||||1
1631803680000|2021-09-16 14:48:00|||||||||1
1631803690000|2021-09-16 14:48:10|||||||||1
1631803700000|2021-09-16 14:48:20|12515|12503|12510.9|12498.9|12515|12503|12510.9|12498.9|2
1631803710000|2021-09-16 14:48:30|||||||||3
1631803720000|2021-09-16 14:48:40|12511.1|12499.1|12512.8|12500.8|12512.8|12500.8|12511.1|12499.1|1
1631803730000|2021-09-16 14:48:50|12514|12502|12519.4|12507.4|12519.8|12507.8|12514|12502|6
1631803740000|2021-09-16 14:49:00|12519.8|12507.8|12519.8|12507.8|12520.6|12508.6|12517.3|12505.3|2
1631803750000|2021-09-16 14:49:10|12523.2|12511.2|12520.3|12508.3|12523.2|12511.2|12519.4|12507.4|3
1631803760000|2021-09-16 14:49:20|12519.8|12507.8|12520.7|12508.7|12520.7|12508.7|12519.8|12507.8|0
1631803770000|2021-09-16 14:49:30|12519.8|12507.8|12519.4|12507.4|12519.8|12507.8|12519.4|12507.4|2
1631803780000|2021-09-16 14:49:40|12520.7|12508.7|12524.4|12512.4|12524.4|12512.4|12520.7|12508.7|9
1631803790000|2021-09-16 14:49:50|12526.5|12514.5|12526.2|12514.2|12526.5|12514.5|12525.3|12513.3|0
1631803800000|2021-09-16 14:50:00|12525.3|12513.3|12524.4|12512.4|12526.9|12514.9|12524|12512|4
1631803810000|2021-09-16 14:50:10|12525.7|12513.7|12525.3|12513.3|12525.7|12513.7|12524.8|12512.8|0
1631803820000|2021-09-16 14:50:20|12525.7|12513.7|12527.8|12515.8|12527.8|12515.8|12525.7|12513.7|4
1631803830000|2021-09-16 14:50:30|12526.9|12514.9|12524|12512|12528.7|12516.7|12524|12512|8
1631803840000|2021-09-16 14:50:40|12525.3|12513.3|12522|12510|12526.2|12514.2|12521.7|12509.7|10
1631803850000|2021-09-16 14:50:50|12521.7|12509.7|12522.4|12510.4|12523.3|12511.3|12518.7|12506.7|1
1631803860000|2021-09-16 14:51:00|12523.3|12511.3|12521.2|12509.2|12523.3|12511.3|12521.2|12509.2|3
1631803870000|2021-09-16 14:51:10|12520.8|12508.8|12519.4|12507.4|12520.8|12508.8|12519|12507|12
1631803880000|2021-09-16 14:51:20|12520.3|12508.3|12517.3|12505.3|12520.3|12508.3|12517.3|12505.3|4
1631803890000|2021-09-16 14:51:30|12518.5|12506.5|12519.8|12507.8|12519.8|12507.8|12518.5|12506.5|2
1631803900000|2021-09-16 14:51:40|12517.3|12505.3|12517.3|12505.3|12517.3|12505.3|12517.3|12505.3|0
1631803910000|2021-09-16 14:51:50|||||||||2
1631803920000|2021-09-16 14:52:00|12518.5|12506.5|12517.3|12505.3|12519.4|12507.4|12517.3|12505.3|1
1631803930000|2021-09-16 14:52:10|12516.5|12504.5|12512.3|12500.3|12516.9|12504.9|12510.7|12498.7|3
1631803940000|2021-09-16 14:52:20|12511.9|12499.9|12511|12499|12511.9|12499.9|12511|12499|1
1631803950000|2021-09-16 14:52:30|12510.7|12498.7|12511.9|12499.9|12512.3|12500.3|12510.7|12498.7|2
1631803960000|2021-09-16 14:52:40|12511.5|12499.5|12511.9|12499.9|12513.2|12501.2|12511.5|12499.5|2
1631803970000|2021-09-16 14:52:50|||||||||2
1631803980000|2021-09-16 14:53:00|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|3
1631803990000|2021-09-16 14:53:10|12513|12501|12514.8|12502.8|12514.8|12502.8|12512.7|12500.7|6
1631804000000|2021-09-16 14:53:20|12516.4|12504.4|12516.4|12504.4|12516.4|12504.4|12516.4|12504.4|0
1631804010000|2021-09-16 14:53:30|12514.8|12502.8|12515.2|12503.2|12515.2|12503.2|12514.8|12502.8|5
1631804020000|2021-09-16 14:53:40|12511.8|12499.8|12513.4|12501.4|12514.7|12502.7|12509.7|12497.7|14
1631804030000|2021-09-16 14:53:50|12512.5|12500.5|12516.7|12504.7|12516.7|12504.7|12512.5|12500.5|23
1631804050000|2021-09-16 14:54:10|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|2
1631804060000|2021-09-16 14:54:20|||||||||1
1631804070000|2021-09-16 14:54:30|12518.8|12506.8|12520.4|12508.4|12520.4|12508.4|12518.8|12506.8|3
1631804080000|2021-09-16 14:54:40|||||||||3
1631804090000|2021-09-16 14:54:50|||||||||2
1631804100000|2021-09-16 14:55:00|12517.9|12505.9|12521.7|12509.7|12521.7|12509.7|12517.9|12505.9|5
1631804110000|2021-09-16 14:55:10|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|5
1631804120000|2021-09-16 14:55:20|||||||||1
1631804130000|2021-09-16 14:55:30|12522.1|12510.1|12521.7|12509.7|12522.1|12510.1|12520.4|12508.4|1
1631804140000|2021-09-16 14:55:40|12522.6|12510.6|12521.7|12509.7|12522.6|12510.6|12520.4|12508.4|4
1631804150000|2021-09-16 14:55:50|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|4
1631804160000|2021-09-16 14:56:00|12522.4|12510.4|12525.7|12513.7|12526.9|12514.9|12522.4|12510.4|16
1631804170000|2021-09-16 14:56:10|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|4
1631804180000|2021-09-16 14:56:20|12528.6|12516.6|12526.9|12514.9|12528.6|12516.6|12526.9|12514.9|5
1631804190000|2021-09-16 14:56:30|12526.1|12514.1|12525.7|12513.7|12526.9|12514.9|12524.8|12512.8|10
1631804200000|2021-09-16 14:56:40|12524.8|12512.8|12523.6|12511.6|12524.8|12512.8|12522.3|12510.3|1
1631804210000|2021-09-16 14:56:50|12524.4|12512.4|12526.9|12514.9|12526.9|12514.9|12524.4|12512.4|5
1631804220000|2021-09-16 14:57:00|12526.1|12514.1|12527.7|12515.7|12527.7|12515.7|12522.3|12510.3|2
1631804230000|2021-09-16 14:57:10|12529.4|12517.4|12528.6|12516.6|12529.4|12517.4|12528.6|12516.6|3
1631804240000|2021-09-16 14:57:20|12529.4|12517.4|12531.4|12519.4|12532.3|12520.3|12528.9|12516.9|4
1631804250000|2021-09-16 14:57:30|12532.2|12520.2|12529.7|12517.7|12532.2|12520.2|12529.3|12517.3|2
1631804260000|2021-09-16 14:57:40|12530.9|12518.9|12530.1|12518.1|12532.2|12520.2|12529.7|12517.7|3
1631804270000|2021-09-16 14:57:50|12531.7|12519.7|12529.7|12517.7|12534.2|12522.2|12528.4|12516.4|0
1631804280000|2021-09-16 14:58:00|12530.6|12518.6|12533.8|12521.8|12534.2|12522.2|12530.6|12518.6|4
1631804290000|2021-09-16 14:58:10|12534.2|12522.2|12533.8|12521.8|12534.2|12522.2|12533.8|12521.8|1
1631804300000|2021-09-16 14:58:20|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|12533.4|12521.4|5
1631804310000|2021-09-16 14:58:30|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|6
1631804320000|2021-09-16 14:58:40|||||||||1
1631804330000|2021-09-16 14:58:50|12532.3|12520.3|12528.6|12516.6|12532.3|12520.3|12528.6|12516.6|11
1631804340000|2021-09-16 14:59:00|12529|12517|12533.8|12521.8|12533.8|12521.8|12529|12517|7
1631804350000|2021-09-16 14:59:10|12532.9|12520.9|12532.9|12520.9|12533.8|12521.8|12531.7|12519.7|9
1631804360000|2021-09-16 14:59:20|12531.7|12519.7|12530.5|12518.5|12531.7|12519.7|12530.5|12518.5|4
1631804370000|2021-09-16 14:59:30|12532.1|12520.1|12534.6|12522.6|12534.6|12522.6|12532.1|12520.1|2
1631804380000|2021-09-16 14:59:40|12536.7|12524.7|12535.5|12523.5|12536.7|12524.7|12535.5|12523.5|6
1631804390000|2021-09-16 14:59:50|12537.2|12525.2|12541.7|12529.7|12541.7|12529.7|12534.7|12522.7|6
1631804400000|2021-09-16 15:00:00|12541.3|12529.3|12542.6|12530.6|12542.6|12530.6|12539.7|12527.7|3
1631804410000|2021-09-16 15:00:10|12543.8|12531.8|12540.1|12528.1|12543.8|12531.8|12540.1|12528.1|3
1631804420000|2021-09-16 15:00:20|12539.7|12527.7|12541.3|12529.3|12541.3|12529.3|12537.6|12525.6|6
1631804430000|2021-09-16 15:00:30|12541.7|12529.7|12541.3|12529.3|12541.7|12529.7|12541|12529|8
1631804440000|2021-09-16 15:00:40|12541.7|12529.7|12539.7|12527.7|12541.7|12529.7|12539.7|12527.7|1
1631804450000|2021-09-16 15:00:50|12538|12526|12537.6|12525.6|12538|12526|12537.6|12525.6|1
1631804460000|2021-09-16 15:01:00|12537.2|12525.2|12536|12524|12537.2|12525.2|12536|12524|0
1631804470000|2021-09-16 15:01:10|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|3
1631804480000|2021-09-16 15:01:20|12535.1|12523.1|12535.1|12523.1|12535.1|12523.1|12534.2|12522.2|7
1631804490000|2021-09-16 15:01:30|12533.8|12521.8|12535.1|12523.1|12535.1|12523.1|12533|12521|2
1631804500000|2021-09-16 15:01:40|12534.2|12522.2|12527.5|12515.5|12536.7|12524.7|12527.5|12515.5|11
1631804510000|2021-09-16 15:01:50|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|2
1631804520000|2021-09-16 15:02:00|12529.6|12517.6|12530|12518|12530.8|12518.8|12529.6|12517.6|3
1631804530000|2021-09-16 15:02:10|12529.1|12517.1|12527.5|12515.5|12529.1|12517.1|12527.5|12515.5|0
1631804540000|2021-09-16 15:02:20|12528.3|12516.3|12534.2|12522.2|12534.2|12522.2|12527.5|12515.5|30
1631804550000|2021-09-16 15:02:30|12533.3|12521.3|12529.2|12517.2|12534.7|12522.7|12529.2|12517.2|5
1631804560000|2021-09-16 15:02:40|12530.1|12518.1|12534.7|12522.7|12534.7|12522.7|12530.1|12518.1|2
1631804570000|2021-09-16 15:02:50|||||||||1
1631804580000|2021-09-16 15:03:00|12532.2|12520.2|12530.1|12518.1|12532.2|12520.2|12530.1|12518.1|7
1631804590000|2021-09-16 15:03:10|12531|12519|12527.6|12515.6|12531|12519|12526.4|12514.4|3
1631804610000|2021-09-16 15:03:30|12529.4|12517.4|12530.1|12518.1|12530.1|12518.1|12529.4|12517.4|2
1631804620000|2021-09-16 15:03:40|12529.7|12517.7|12533|12521|12533|12521|12527.6|12515.6|1
1631804630000|2021-09-16 15:03:50|12530.5|12518.5|12529.6|12517.6|12530.5|12518.5|12529.6|12517.6|3
1631804640000|2021-09-16 15:04:00|12529.2|12517.2|12525.5|12513.5|12529.2|12517.2|12525.5|12513.5|11
1631804650000|2021-09-16 15:04:10|12524.2|12512.2|12527.2|12515.2|12527.2|12515.2|12524.2|12512.2|3
1631804660000|2021-09-16 15:04:20|12527.6|12515.6|12525.5|12513.5|12527.6|12515.6|12525.5|12513.5|7
1631804670000|2021-09-16 15:04:30|12526.4|12514.4|12521.5|12509.5|12527.6|12515.6|12521.5|12509.5|1
1631804680000|2021-09-16 15:04:40|12521.9|12509.9|12520.2|12508.2|12521.9|12509.9|12520.2|12508.2|5
1631804690000|2021-09-16 15:04:50|12519.9|12507.9|12517.4|12505.4|12519.9|12507.9|12517.4|12505.4|3
1631804700000|2021-09-16 15:05:00|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|1
1631804710000|2021-09-16 15:05:10|12521.9|12509.9|12517.7|12505.7|12521.9|12509.9|12517.7|12505.7|1
1631804730000|2021-09-16 15:05:30|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|7
1631804740000|2021-09-16 15:05:40|12516|12504|12516.9|12504.9|12516.9|12504.9|12516|12504|9
1631804750000|2021-09-16 15:05:50|||||||||1
1631804770000|2021-09-16 15:06:10|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|1
1631804780000|2021-09-16 15:06:20|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|1
1631804790000|2021-09-16 15:06:30|||||||||2
1631804800000|2021-09-16 15:06:40|12516.5|12504.5|12515.6|12503.6|12516.9|12504.9|12515.6|12503.6|0
1631804810000|2021-09-16 15:06:50|12518.3|12506.3|12517.4|12505.4|12518.3|12506.3|12517.4|12505.4|11
1631804820000|2021-09-16 15:07:00|12519|12507|12522.3|12510.3|12524.4|12512.4|12519|12507|3
1631804830000|2021-09-16 15:07:10|12523.1|12511.1|12522.3|12510.3|12524|12512|12521.9|12509.9|1
1631804840000|2021-09-16 15:07:20|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|0
1631804850000|2021-09-16 15:07:30|12525|12513|12524.3|12512.3|12525|12513|12522.5|12510.5|24
1631804860000|2021-09-16 15:07:40|12522.5|12510.5|12522.1|12510.1|12522.5|12510.5|12522.1|12510.1|3
1631804870000|2021-09-16 15:07:50|12521.8|12509.8|12520|12508|12521.8|12509.8|12520|12508|1
1631804880000|2021-09-16 15:08:00|12519.6|12507.6|12522.1|12510.1|12522.1|12510.1|12519.6|12507.6|0
1631804890000|2021-09-16 15:08:10|12522.5|12510.5|12522.9|12510.9|12522.9|12510.9|12522.5|12510.5|7
1631804900000|2021-09-16 15:08:20|12522|12510|12520|12508|12522|12510|12520|12508|0
1631804910000|2021-09-16 15:08:30|||||||||1
1631804920000|2021-09-16 15:08:40|12517.9|12505.9|12518.3|12506.3|12518.3|12506.3|12517.9|12505.9|2
1631804930000|2021-09-16 15:08:50|12517|12505|12515.8|12503.8|12517.9|12505.9|12515.8|12503.8|7
1631804940000|2021-09-16 15:09:00|12517|12505|12516.1|12504.1|12517|12505|12516.1|12504.1|2
1631804960000|2021-09-16 15:09:20|||||||||2
1631804970000|2021-09-16 15:09:30|12517|12505|12515.8|12503.8|12517.9|12505.9|12515.8|12503.8|4
1631804980000|2021-09-16 15:09:40|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|1
1631804990000|2021-09-16 15:09:50|12518.3|12506.3|12520.4|12508.4|12520.4|12508.4|12518.3|12506.3|1
1631805000000|2021-09-16 15:10:00|12520.8|12508.8|12525.4|12513.4|12525.4|12513.4|12520.8|12508.8|1
1631805010000|2021-09-16 15:10:10|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|2
1631805020000|2021-09-16 15:10:20|12523.3|12511.3|12523.3|12511.3|12523.3|12511.3|12522.9|12510.9|3
1631805030000|2021-09-16 15:10:30|12522.4|12510.4|12515.8|12503.8|12522.4|12510.4|12515.8|12503.8|4
1631805050000|2021-09-16 15:10:50|12517|12505|12517|12505|12517|12505|12517|12505|2
1631805070000|2021-09-16 15:11:10|||||||||1
1631805080000|2021-09-16 15:11:20|||||||||4
1631805090000|2021-09-16 15:11:30|12514.5|12502.5|12515.8|12503.8|12515.8|12503.8|12514.5|12502.5|4
1631805100000|2021-09-16 15:11:40|12516.2|12504.2|12516.2|12504.2|12516.2|12504.2|12516.2|12504.2|1
1631805110000|2021-09-16 15:11:50|12515.3|12503.3|12516.2|12504.2|12516.2|12504.2|12514.9|12502.9|4
1631805120000|2021-09-16 15:12:00|12515.8|12503.8|12516.7|12504.7|12517|12505|12514.5|12502.5|13
1631805130000|2021-09-16 15:12:10|12517.5|12505.5|12517|12505|12517.5|12505.5|12517|12505|6
1631805140000|2021-09-16 15:12:20|12519.5|12507.5|12518.7|12506.7|12519.5|12507.5|12518.3|12506.3|1
1631805150000|2021-09-16 15:12:30|12518.3|12506.3|12516.7|12504.7|12518.3|12506.3|12516.7|12504.7|2
1631805170000|2021-09-16 15:12:50|12518.7|12506.7|12522.9|12510.9|12522.9|12510.9|12518.3|12506.3|2
1631805180000|2021-09-16 15:13:00|12523.3|12511.3|12530.8|12518.8|12531.5|12519.5|12523.3|12511.3|9
1631805190000|2021-09-16 15:13:10|12531.5|12519.5|12535.8|12523.8|12535.8|12523.8|12531.2|12519.2|2
1631805200000|2021-09-16 15:13:20|12536.2|12524.2|12533.3|12521.3|12537.4|12525.4|12531.5|12519.5|2
1631805210000|2021-09-16 15:13:30|12533.7|12521.7|12532.4|12520.4|12536.2|12524.2|12532.4|12520.4|2
1631805220000|2021-09-16 15:13:40|12533.3|12521.3|12531.2|12519.2|12533.3|12521.3|12530.3|12518.3|2
1631805230000|2021-09-16 15:13:50|12528.7|12516.7|12526.5|12514.5|12528.7|12516.7|12526.5|12514.5|1
1631805240000|2021-09-16 15:14:00|12526.2|12514.2|12524.8|12512.8|12526.2|12514.2|12524.4|12512.4|3
1631805250000|2021-09-16 15:14:10|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|12524.4|12512.4|1
1631805260000|2021-09-16 15:14:20|12524.8|12512.8|12526.9|12514.9|12526.9|12514.9|12524.8|12512.8|1
1631805270000|2021-09-16 15:14:30|12525.2|12513.2|12526|12514|12526|12514|12523.5|12511.5|1
1631805280000|2021-09-16 15:14:40|12525.2|12513.2|12526|12514|12526|12514|12524.8|12512.8|0
1631805290000|2021-09-16 15:14:50|12525.2|12513.2|12520.5|12508.5|12525.2|12513.2|12520.5|12508.5|18
1631805300000|2021-09-16 15:15:00|12518.8|12506.8|12523.5|12511.5|12523.5|12511.5|12518.8|12506.8|13
1631805310000|2021-09-16 15:15:10|12523.6|12511.6|12525.2|12513.2|12525.2|12513.2|12523.6|12511.6|4
1631805320000|2021-09-16 15:15:20|12524.8|12512.8|12522.3|12510.3|12524.8|12512.8|12522.3|12510.3|2
1631805330000|2021-09-16 15:15:30|12525.4|12513.4|12522.6|12510.6|12527.1|12515.1|12522.6|12510.6|5
1631805340000|2021-09-16 15:15:40|12522.2|12510.2|12520.1|12508.1|12522.2|12510.2|12520.1|12508.1|0
1631805350000|2021-09-16 15:15:50|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|2
1631805360000|2021-09-16 15:16:00|12521.8|12509.8|12521.7|12509.7|12524.3|12512.3|12521.7|12509.7|3
1631805370000|2021-09-16 15:16:10|12520.1|12508.1|12527.6|12515.6|12527.6|12515.6|12520.1|12508.1|4
1631805380000|2021-09-16 15:16:20|12529.7|12517.7|12528.8|12516.8|12529.7|12517.7|12528.4|12516.4|0
1631805390000|2021-09-16 15:16:30|12529.7|12517.7|12533.3|12521.3|12533.3|12521.3|12529.3|12517.3|8
1631805400000|2021-09-16 15:16:40|12534.2|12522.2|12534.6|12522.6|12534.6|12522.6|12534.2|12522.2|0
1631805410000|2021-09-16 15:16:50|||||||||1
1631805420000|2021-09-16 15:17:00|12535.8|12523.8|12538.7|12526.7|12540.4|12528.4|12534.9|12522.9|4
1631805430000|2021-09-16 15:17:10|12537.4|12525.4|12539.6|12527.6|12539.6|12527.6|12536.6|12524.6|7
1631805440000|2021-09-16 15:17:20|||||||||1
1631805450000|2021-09-16 15:17:30|12539.9|12527.9|12541.6|12529.6|12541.6|12529.6|12539.9|12527.9|3
1631805460000|2021-09-16 15:17:40|12541.9|12529.9|12544.1|12532.1|12545.3|12533.3|12541.9|12529.9|3
1631805470000|2021-09-16 15:17:50|12544.9|12532.9|12544.9|12532.9|12544.9|12532.9|12544.9|12532.9|0
1631805480000|2021-09-16 15:18:00|12544.6|12532.6|12547.8|12535.8|12547.8|12535.8|12544.6|12532.6|2
1631805490000|2021-09-16 15:18:10|12547.4|12535.4|12544.1|12532.1|12547.4|12535.4|12544.1|12532.1|4
1631805500000|2021-09-16 15:18:20|12542.8|12530.8|12541.6|12529.6|12543.3|12531.3|12541.6|12529.6|0
1631805510000|2021-09-16 15:18:30|||||||||2
1631805530000|2021-09-16 15:18:50|||||||||1
1631805540000|2021-09-16 15:19:00|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|1
1631805550000|2021-09-16 15:19:10|12543.7|12531.7|12545.8|12533.8|12545.8|12533.8|12543.7|12531.7|11
1631805570000|2021-09-16 15:19:30|12544.6|12532.6|12543.3|12531.3|12544.6|12532.6|12543.3|12531.3|2
1631805580000|2021-09-16 15:19:40|12543|12531|12545.8|12533.8|12545.8|12533.8|12543|12531|3
1631805590000|2021-09-16 15:19:50|12548.3|12536.3|12550.8|12538.8|12550.8|12538.8|12548.3|12536.3|2
1631805600000|2021-09-16 15:20:00|12551.2|12539.2|12554.3|12542.3|12554.3|12542.3|12551.2|12539.2|39
1631805610000|2021-09-16 15:20:10|12554|12542|12552.7|12540.7|12554|12542|12552.7|12540.7|25
1631805620000|2021-09-16 15:20:20|12551.5|12539.5|12551.5|12539.5|12551.5|12539.5|12551.5|12539.5|4
1631805630000|2021-09-16 15:20:30|12552.7|12540.7|12554.3|12542.3|12554.3|12542.3|12552.7|12540.7|4
1631805640000|2021-09-16 15:20:40|12554|12542|12554|12542|12554|12542|12554|12542|2
1631805650000|2021-09-16 15:20:50|12553.1|12541.1|12553.8|12541.8|12554.3|12542.3|12553.1|12541.1|11
1631805660000|2021-09-16 15:21:00|12553|12541|12552.6|12540.6|12553|12541|12552.6|12540.6|1
1631805670000|2021-09-16 15:21:10|||||||||1
1631805680000|2021-09-16 15:21:20|12550.1|12538.1|12548|12536|12550.1|12538.1|12548|12536|3
1631805690000|2021-09-16 15:21:30|12547.6|12535.6|12547.1|12535.1|12548|12536|12546.7|12534.7|7
1631805700000|2021-09-16 15:21:40|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|5
1631805710000|2021-09-16 15:21:50|||||||||2
1631805730000|2021-09-16 15:22:10|||||||||2
1631805740000|2021-09-16 15:22:20|12545|12533|12542.6|12530.6|12545|12533|12542.6|12530.6|0
1631805750000|2021-09-16 15:22:30|12541.3|12529.3|12539.7|12527.7|12541.3|12529.3|12539.7|12527.7|6
1631805760000|2021-09-16 15:22:40|12538.8|12526.8|12537.1|12525.1|12538.8|12526.8|12537.1|12525.1|11
1631805770000|2021-09-16 15:22:50|12538|12526|12538|12526|12538|12526|12537.1|12525.1|11
1631805780000|2021-09-16 15:23:00|12542.1|12530.1|12539.6|12527.6|12543|12531|12539.6|12527.6|2
1631805790000|2021-09-16 15:23:10|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|1
1631805800000|2021-09-16 15:23:20|12533.3|12521.3|12533|12521|12533.3|12521.3|12533|12521|3
1631805810000|2021-09-16 15:23:30|12532.1|12520.1|12531.4|12519.4|12532.1|12520.1|12531.4|12519.4|0
1631805820000|2021-09-16 15:23:40|12532.1|12520.1|12534.6|12522.6|12535.5|12523.5|12532.1|12520.1|3
1631805830000|2021-09-16 15:23:50|12534.2|12522.2|12533|12521|12534.2|12522.2|12533|12521|0
1631805840000|2021-09-16 15:24:00|12533.9|12521.9|12531.7|12519.7|12533.9|12521.9|12531.7|12519.7|3
1631805860000|2021-09-16 15:24:20|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|0
1631805870000|2021-09-16 15:24:30|12530.1|12518.1|12531.4|12519.4|12531.4|12519.4|12530.1|12518.1|5
1631805880000|2021-09-16 15:24:40|12533.9|12521.9|12530.1|12518.1|12533.9|12521.9|12530.1|12518.1|3
1631805890000|2021-09-16 15:24:50|12528.9|12516.9|12528.9|12516.9|12529.2|12517.2|12528.9|12516.9|4
1631805900000|2021-09-16 15:25:00|12528|12516|12528|12516|12528.9|12516.9|12528|12516|4
1631805910000|2021-09-16 15:25:10|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|9
1631805930000|2021-09-16 15:25:30|||||||||1
1631805940000|2021-09-16 15:25:40|12527.1|12515.1|12532.1|12520.1|12532.1|12520.1|12527.1|12515.1|6
1631805950000|2021-09-16 15:25:50|12531.2|12519.2|12530.9|12518.9|12531.2|12519.2|12530.9|12518.9|1
1631805970000|2021-09-16 15:26:10|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|7
1631805980000|2021-09-16 15:26:20|12532.1|12520.1|12533.4|12521.4|12533.4|12521.4|12532.1|12520.1|1
1631805990000|2021-09-16 15:26:30|12533|12521|12532.1|12520.1|12533|12521|12532.1|12520.1|1
1631806000000|2021-09-16 15:26:40|12531.2|12519.2|12533.4|12521.4|12533.4|12521.4|12531.2|12519.2|3
1631806010000|2021-09-16 15:26:50|12532.1|12520.1|12532.1|12520.1|12532.1|12520.1|12532.1|12520.1|4
1631806020000|2021-09-16 15:27:00|12531.2|12519.2|12530|12518|12531.2|12519.2|12530|12518|3
1631806030000|2021-09-16 15:27:10|12528.4|12516.4|12527.6|12515.6|12528.4|12516.4|12527.6|12515.6|3
1631806050000|2021-09-16 15:27:30|||||||||2
1631806060000|2021-09-16 15:27:40|12534.3|12522.3|12534.3|12522.3|12534.3|12522.3|12534.3|12522.3|3
1631806070000|2021-09-16 15:27:50|12532.5|12520.5|12532.1|12520.1|12532.5|12520.5|12531.3|12519.3|3
1631806080000|2021-09-16 15:28:00|12532.5|12520.5|12535.9|12523.9|12535.9|12523.9|12532.1|12520.1|6
1631806090000|2021-09-16 15:28:10|12532.5|12520.5|12535|12523|12535|12523|12532.5|12520.5|2
1631806100000|2021-09-16 15:28:20|12535.4|12523.4|12537.5|12525.5|12537.5|12525.5|12535.4|12523.4|0
1631806110000|2021-09-16 15:28:30|12539.6|12527.6|12537.9|12525.9|12540|12528|12537.9|12525.9|1
1631806120000|2021-09-16 15:28:40|||||||||3
1631806130000|2021-09-16 15:28:50|||||||||1
1631806140000|2021-09-16 15:29:00|12539.6|12527.6|12540.4|12528.4|12540.4|12528.4|12539.6|12527.6|1
1631806150000|2021-09-16 15:29:10|||||||||1
1631806160000|2021-09-16 15:29:20|12537.9|12525.9|12539.4|12527.4|12541.1|12529.1|12537.4|12525.4|3
1631806170000|2021-09-16 15:29:30|12538.6|12526.6|12541.1|12529.1|12541.1|12529.1|12538.6|12526.6|11
1631806180000|2021-09-16 15:29:40|12541.5|12529.5|12540.3|12528.3|12541.5|12529.5|12540.3|12528.3|0
1631806190000|2021-09-16 15:29:50|||||||||2
1631806200000|2021-09-16 15:30:00|12541.5|12529.5|12542.8|12530.8|12542.8|12530.8|12541.5|12529.5|6
1631806210000|2021-09-16 15:30:10|12548.6|12536.6|12550.4|12538.4|12550.4|12538.4|12548.6|12536.6|12
1631806220000|2021-09-16 15:30:20|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|0
1631806230000|2021-09-16 15:30:30|12551.6|12539.6|12549.5|12537.5|12551.6|12539.6|12547.4|12535.4|12
1631806240000|2021-09-16 15:30:40|12551.6|12539.6|12552.5|12540.5|12552.5|12540.5|12551.6|12539.6|20
1631806250000|2021-09-16 15:30:50|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12549.6|12537.6|13
1631806260000|2021-09-16 15:31:00|12550.5|12538.5|12549.6|12537.6|12550.5|12538.5|12549.6|12537.6|2
1631806270000|2021-09-16 15:31:10|12548.8|12536.8|12549.6|12537.6|12551.8|12539.8|12548.4|12536.4|4
1631806280000|2021-09-16 15:31:20|12549.3|12537.3|12550.2|12538.2|12551|12539|12549.3|12537.3|7
1631806290000|2021-09-16 15:31:30|12551|12539|12552.3|12540.3|12553.2|12541.2|12551|12539|5
1631806300000|2021-09-16 15:31:40|12551.8|12539.8|12551.4|12539.4|12551.8|12539.8|12551.4|12539.4|2
1631806310000|2021-09-16 15:31:50|12550.2|12538.2|12547.7|12535.7|12550.2|12538.2|12547.3|12535.3|1
1631806330000|2021-09-16 15:32:10|12544.7|12532.7|12540.9|12528.9|12544.7|12532.7|12540.9|12528.9|17
1631806340000|2021-09-16 15:32:20|12542.7|12530.7|12543|12531|12543|12531|12542.7|12530.7|4
1631806350000|2021-09-16 15:32:30|12543.9|12531.9|12543.9|12531.9|12543.9|12531.9|12543|12531|1
1631806360000|2021-09-16 15:32:40|12544.8|12532.8|12545.2|12533.2|12545.2|12533.2|12544.8|12532.8|0
1631806380000|2021-09-16 15:33:00|12543.9|12531.9|12544.3|12532.3|12544.3|12532.3|12543.9|12531.9|1
1631806390000|2021-09-16 15:33:10|12545.2|12533.2|12544.8|12532.8|12545.2|12533.2|12543.9|12531.9|18
1631806400000|2021-09-16 15:33:20|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|12544.8|12532.8|2
1631806410000|2021-09-16 15:33:30|12544.8|12532.8|12545.2|12533.2|12545.2|12533.2|12544.8|12532.8|13
1631806420000|2021-09-16 15:33:40|12542.7|12530.7|12541|12529|12543.5|12531.5|12541|12529|11
1631806430000|2021-09-16 15:33:50|12541.9|12529.9|12541|12529|12541.9|12529.9|12541|12529|13
1631806450000|2021-09-16 15:34:10|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|12541|12529|1
1631806460000|2021-09-16 15:34:20|12542.8|12530.8|12543.2|12531.2|12544.4|12532.4|12542.8|12530.8|0
1631806470000|2021-09-16 15:34:30|12539.4|12527.4|12540.3|12528.3|12540.3|12528.3|12538.2|12526.2|0
1631806480000|2021-09-16 15:34:40|12542.4|12530.4|12542.4|12530.4|12542.4|12530.4|12542.4|12530.4|3
1631806490000|2021-09-16 15:34:50|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|12543.7|12531.7|0
1631806500000|2021-09-16 15:35:00|12544|12532|12542.4|12530.4|12544|12532|12542|12530|10
1631806510000|2021-09-16 15:35:10|12540.4|12528.4|12540.8|12528.8|12540.8|12528.8|12540.4|12528.4|3
1631806520000|2021-09-16 15:35:20|12543.3|12531.3|12540.8|12528.8|12543.3|12531.3|12540.8|12528.8|5
1631806530000|2021-09-16 15:35:30|||||||||2
1631806540000|2021-09-16 15:35:40|12541.7|12529.7|12540.8|12528.8|12541.7|12529.7|12540.8|12528.8|0
1631806560000|2021-09-16 15:36:00|||||||||2
1631806570000|2021-09-16 15:36:10|12541.7|12529.7|12542.1|12530.1|12542.1|12530.1|12540.8|12528.8|0
1631806580000|2021-09-16 15:36:20|12538.3|12526.3|12537.9|12525.9|12538.3|12526.3|12537.9|12525.9|3
1631806590000|2021-09-16 15:36:30|12540.9|12528.9|12538.8|12526.8|12540.9|12528.9|12538.8|12526.8|10
1631806600000|2021-09-16 15:36:40|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|0
1631806610000|2021-09-16 15:36:50|12538.8|12526.8|12542.1|12530.1|12543.7|12531.7|12538.8|12526.8|11
1631806620000|2021-09-16 15:37:00|12542.4|12530.4|12543.7|12531.7|12543.7|12531.7|12542.4|12530.4|6
1631806630000|2021-09-16 15:37:10|||||||||4
1631806640000|2021-09-16 15:37:20|12543.2|12531.2|12543.2|12531.2|12543.2|12531.2|12543.2|12531.2|7
1631806650000|2021-09-16 15:37:30|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|12542.8|12530.8|1
1631806660000|2021-09-16 15:37:40|12544.4|12532.4|12542.8|12530.8|12544.4|12532.4|12542.8|12530.8|1
1631806670000|2021-09-16 15:37:50|12541.9|12529.9|12539.4|12527.4|12541.9|12529.9|12539.4|12527.4|1
1631806680000|2021-09-16 15:38:00|12540.3|12528.3|12539.6|12527.6|12540.3|12528.3|12539.4|12527.4|11
1631806690000|2021-09-16 15:38:10|12540.4|12528.4|12539.6|12527.6|12540.4|12528.4|12539.2|12527.2|4
1631806700000|2021-09-16 15:38:20|||||||||2
1631806710000|2021-09-16 15:38:30|12537.9|12525.9|12540.4|12528.4|12540.4|12528.4|12537.9|12525.9|2
1631806720000|2021-09-16 15:38:40|12539.6|12527.6|12537.9|12525.9|12540.4|12528.4|12537.9|12525.9|2
1631806740000|2021-09-16 15:39:00|||||||||5
1631806750000|2021-09-16 15:39:10|12538|12526|12538|12526|12538|12526|12538|12526|0
1631806770000|2021-09-16 15:39:30|||||||||3
1631806780000|2021-09-16 15:39:40|12538.8|12526.8|12538|12526|12538.8|12526.8|12538|12526|1
1631806790000|2021-09-16 15:39:50|12538.8|12526.8|12533.5|12521.5|12538.8|12526.8|12533.5|12521.5|23
1631806800000|2021-09-16 15:40:00|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|0
1631806810000|2021-09-16 15:40:10|12532.6|12520.6|12530.5|12518.5|12532.6|12520.6|12530.5|12518.5|1
1631806820000|2021-09-16 15:40:20|12531.3|12519.3|12532.6|12520.6|12532.6|12520.6|12531.3|12519.3|2
1631806830000|2021-09-16 15:40:30|12531.7|12519.7|12534.3|12522.3|12534.3|12522.3|12531.7|12519.7|2
1631806840000|2021-09-16 15:40:40|12537.3|12525.3|12537.3|12525.3|12537.3|12525.3|12537.3|12525.3|3
1631806860000|2021-09-16 15:41:00|12535.6|12523.6|12534.7|12522.7|12535.6|12523.6|12534.7|12522.7|11
1631806880000|2021-09-16 15:41:20|12533.1|12521.1|12532.7|12520.7|12536.5|12524.5|12531.8|12519.8|0
1631806890000|2021-09-16 15:41:30|12531|12519|12531.5|12519.5|12531.5|12519.5|12531|12519|1
1631806900000|2021-09-16 15:41:40|12530.2|12518.2|12530.2|12518.2|12531.5|12519.5|12530.2|12518.2|0
1631806910000|2021-09-16 15:41:50|12531.5|12519.5|12530.2|12518.2|12531.5|12519.5|12530.2|12518.2|2
1631806920000|2021-09-16 15:42:00|12531.5|12519.5|12531.5|12519.5|12531.5|12519.5|12531.5|12519.5|1
1631806930000|2021-09-16 15:42:10|12532|12520|12532|12520|12532|12520|12532|12520|2
1631806950000|2021-09-16 15:42:30|12532.3|12520.3|12530.7|12518.7|12532.3|12520.3|12530.7|12518.7|1
1631806960000|2021-09-16 15:42:40|12529.8|12517.8|12530.7|12518.7|12530.7|12518.7|12528.2|12516.2|1
1631806980000|2021-09-16 15:43:00|12529.8|12517.8|12530.7|12518.7|12530.7|12518.7|12529.8|12517.8|2
1631806990000|2021-09-16 15:43:10|12531.1|12519.1|12537.4|12525.4|12537.4|12525.4|12531.1|12519.1|2
1631807000000|2021-09-16 15:43:20|12537|12525|12537.4|12525.4|12537.4|12525.4|12537|12525|3
1631807010000|2021-09-16 15:43:30|12537|12525|12536.5|12524.5|12537|12525|12536.1|12524.1|13
1631807030000|2021-09-16 15:43:50|12536.9|12524.9|12538.1|12526.1|12539|12527|12536.9|12524.9|2
1631807040000|2021-09-16 15:44:00|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|0
1631807050000|2021-09-16 15:44:10|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|0
1631807060000|2021-09-16 15:44:20|||||||||1
1631807070000|2021-09-16 15:44:30|||||||||3
1631807080000|2021-09-16 15:44:40|12537.4|12525.4|12537.7|12525.7|12538.1|12526.1|12537.4|12525.4|0
1631807100000|2021-09-16 15:45:00|||||||||2
1631807120000|2021-09-16 15:45:20|12536.5|12524.5|12536.1|12524.1|12536.5|12524.5|12536.1|12524.1|2
1631807130000|2021-09-16 15:45:30|12535.4|12523.4|12537.5|12525.5|12537.5|12525.5|12535.4|12523.4|20
1631807140000|2021-09-16 15:45:40|12538.4|12526.4|12536.2|12524.2|12538.4|12526.4|12536.2|12524.2|9
1631807150000|2021-09-16 15:45:50|12535.4|12523.4|12536.6|12524.6|12536.6|12524.6|12535.4|12523.4|1
1631807160000|2021-09-16 15:46:00|12537.5|12525.5|12536.6|12524.6|12537.5|12525.5|12536.6|12524.6|1
1631807190000|2021-09-16 15:46:30|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|2
1631807200000|2021-09-16 15:46:40|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|12534.1|12522.1|2
1631807220000|2021-09-16 15:47:00|12531.2|12519.2|12530|12518|12531.2|12519.2|12530|12518|1
1631807240000|2021-09-16 15:47:20|12529.3|12517.3|12528|12516|12529.3|12517.3|12528|12516|5
1631807250000|2021-09-16 15:47:30|12525.5|12513.5|12525.5|12513.5|12526.4|12514.4|12525.5|12513.5|0
1631807270000|2021-09-16 15:47:50|12526.4|12514.4|12524.8|12512.8|12526.4|12514.4|12524.8|12512.8|6
1631807280000|2021-09-16 15:48:00|12520.5|12508.5|12518|12506|12520.5|12508.5|12518|12506|26
1631807290000|2021-09-16 15:48:10|12517.6|12505.6|12518|12506|12518|12506|12517.6|12505.6|5
1631807300000|2021-09-16 15:48:20|12516.8|12504.8|12517.1|12505.1|12518.4|12506.4|12516.8|12504.8|5
1631807310000|2021-09-16 15:48:30|12516.3|12504.3|12516.3|12504.3|12518.4|12506.4|12515.4|12503.4|4
1631807320000|2021-09-16 15:48:40|12515.8|12503.8|12520.4|12508.4|12520.4|12508.4|12515.8|12503.8|30
1631807330000|2021-09-16 15:48:50|12521.1|12509.1|12521.6|12509.6|12522.9|12510.9|12520.8|12508.8|38
1631807340000|2021-09-16 15:49:00|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|0
1631807350000|2021-09-16 15:49:10|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|0
1631807370000|2021-09-16 15:49:30|12521.6|12509.6|12521.3|12509.3|12521.6|12509.6|12521.3|12509.3|1
1631807380000|2021-09-16 15:49:40|12520.4|12508.4|12521.3|12509.3|12521.3|12509.3|12520|12508|10
1631807390000|2021-09-16 15:49:50|12520.4|12508.4|12522.1|12510.1|12522.1|12510.1|12520.4|12508.4|2
1631807400000|2021-09-16 15:50:00|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|0
1631807410000|2021-09-16 15:50:10|12522.1|12510.1|12522.1|12510.1|12522.5|12510.5|12521.3|12509.3|1
1631807420000|2021-09-16 15:50:20|||||||||1
1631807430000|2021-09-16 15:50:30|12521.3|12509.3|12522.5|12510.5|12522.5|12510.5|12521.3|12509.3|3
1631807450000|2021-09-16 15:50:50|12524.3|12512.3|12524.6|12512.6|12525|12513|12524.3|12512.3|4
1631807460000|2021-09-16 15:51:00|12525|12513|12526.3|12514.3|12527.5|12515.5|12525|12513|4
1631807470000|2021-09-16 15:51:10|12525.9|12513.9|12527.1|12515.1|12527.1|12515.1|12525.9|12513.9|3
1631807480000|2021-09-16 15:51:20|12527.2|12515.2|12526.8|12514.8|12527.2|12515.2|12526.8|12514.8|1
1631807490000|2021-09-16 15:51:30|||||||||1
1631807500000|2021-09-16 15:51:40|||||||||2
1631807510000|2021-09-16 15:51:50|12527.2|12515.2|12527.5|12515.5|12527.5|12515.5|12527.2|12515.2|2
1631807520000|2021-09-16 15:52:00|12527.2|12515.2|12527.2|12515.2|12527.2|12515.2|12527.2|12515.2|0
1631807530000|2021-09-16 15:52:10|12523.8|12511.8|12523.4|12511.4|12523.8|12511.8|12523.4|12511.4|1
1631807540000|2021-09-16 15:52:20|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|2
1631807550000|2021-09-16 15:52:30|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|3
1631807560000|2021-09-16 15:52:40|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|1
1631807570000|2021-09-16 15:52:50|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|12527.8|12515.8|15
1631807580000|2021-09-16 15:53:00|12532.4|12520.4|12534.9|12522.9|12534.9|12522.9|12532.4|12520.4|1
1631807590000|2021-09-16 15:53:10|12535.3|12523.3|12529.5|12517.5|12535.3|12523.3|12529.5|12517.5|4
1631807600000|2021-09-16 15:53:20|12532.4|12520.4|12533.3|12521.3|12533.3|12521.3|12529.4|12517.4|13
1631807610000|2021-09-16 15:53:30|12533.7|12521.7|12532.8|12520.8|12533.7|12521.7|12532.8|12520.8|0
1631807620000|2021-09-16 15:53:40|12535.3|12523.3|12537.8|12525.8|12537.8|12525.8|12535.3|12523.3|7
1631807630000|2021-09-16 15:53:50|12538.2|12526.2|12537.8|12525.8|12538.2|12526.2|12537.8|12525.8|0
1631807640000|2021-09-16 15:54:00|12535.3|12523.3|12532.8|12520.8|12535.3|12523.3|12532.8|12520.8|7
1631807650000|2021-09-16 15:54:10|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|0
1631807660000|2021-09-16 15:54:20|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|2
1631807670000|2021-09-16 15:54:30|||||||||1
1631807680000|2021-09-16 15:54:40|12526.4|12514.4|12524.4|12512.4|12526.4|12514.4|12524.4|12512.4|13
1631807690000|2021-09-16 15:54:50|12524|12512|12525.7|12513.7|12526.8|12514.8|12524|12512|1
1631807720000|2021-09-16 15:55:20|12525.3|12513.3|12520.3|12508.3|12525.3|12513.3|12520.3|12508.3|12
1631807730000|2021-09-16 15:55:30|12519.9|12507.9|12519.9|12507.9|12519.9|12507.9|12519.9|12507.9|0
1631807740000|2021-09-16 15:55:40|12519.1|12507.1|12519.9|12507.9|12519.9|12507.9|12519.1|12507.1|15
1631807750000|2021-09-16 15:55:50|12519.6|12507.6|12522.1|12510.1|12522.4|12510.4|12519.6|12507.6|1
1631807760000|2021-09-16 15:56:00|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|0
1631807780000|2021-09-16 15:56:20|12520.3|12508.3|12529.2|12517.2|12529.2|12517.2|12520.3|12508.3|15
1631807790000|2021-09-16 15:56:30|12528.8|12516.8|12534.3|12522.3|12534.3|12522.3|12528.8|12516.8|1
1631807800000|2021-09-16 15:56:40|12532.6|12520.6|12534.7|12522.7|12535.1|12523.1|12532.6|12520.6|10
1631807810000|2021-09-16 15:56:50|12535.9|12523.9|12531.8|12519.8|12535.9|12523.9|12531.8|12519.8|2
1631807820000|2021-09-16 15:57:00|12534.3|12522.3|12533.1|12521.1|12534.3|12522.3|12533.1|12521.1|3
1631807850000|2021-09-16 15:57:30|||||||||1
1631807870000|2021-09-16 15:57:50|12534.3|12522.3|12534.3|12522.3|12534.3|12522.3|12534.3|12522.3|0
1631807880000|2021-09-16 15:58:00|12533.4|12521.4|12533.1|12521.1|12533.4|12521.4|12532.2|12520.2|1
1631807890000|2021-09-16 15:58:10|12533.4|12521.4|12533.1|12521.1|12533.4|12521.4|12533.1|12521.1|1
1631807900000|2021-09-16 15:58:20|12533.4|12521.4|12530.6|12518.6|12533.4|12521.4|12530.6|12518.6|1
1631807910000|2021-09-16 15:58:30|12532.3|12520.3|12529.4|12517.4|12532.3|12520.3|12529.4|12517.4|9
1631807920000|2021-09-16 15:58:40|12533.2|12521.2|12531.6|12519.6|12533.2|12521.2|12531.6|12519.6|1
1631807950000|2021-09-16 15:59:10|12531.9|12519.9|12531.9|12519.9|12532.8|12520.8|12531.9|12519.9|2
1631807960000|2021-09-16 15:59:20|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|1
1631807980000|2021-09-16 15:59:40|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|0
1631807990000|2021-09-16 15:59:50|12530.3|12518.3|12528.2|12516.2|12530.3|12518.3|12528.2|12516.2|5
1631808000000|2021-09-16 16:00:00|12526.6|12514.6|12525.3|12513.3|12526.6|12514.6|12525.3|12513.3|15
1631808010000|2021-09-16 16:00:10|12523.7|12511.7|12523.3|12511.3|12523.7|12511.7|12523.3|12511.3|2
1631808020000|2021-09-16 16:00:20|12522.5|12510.5|12525.8|12513.8|12527.1|12515.1|12522.5|12510.5|5
1631808030000|2021-09-16 16:00:30|12526.2|12514.2|12527.5|12515.5|12527.5|12515.5|12526.2|12514.2|2
1631808040000|2021-09-16 16:00:40|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|0
1631808050000|2021-09-16 16:00:50|12524.6|12512.6|12523.3|12511.3|12524.6|12512.6|12522.1|12510.1|2
1631808060000|2021-09-16 16:01:00|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|1
1631808070000|2021-09-16 16:01:10|12525.1|12513.1|12525.8|12513.8|12527.1|12515.1|12525.1|12513.1|2
1631808080000|2021-09-16 16:01:20|12525.5|12513.5|12526.7|12514.7|12526.7|12514.7|12525.5|12513.5|2
1631808090000|2021-09-16 16:01:30|12525.8|12513.8|12526.7|12514.7|12526.7|12514.7|12525.8|12513.8|1
1631808100000|2021-09-16 16:01:40|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|1
1631808110000|2021-09-16 16:01:50|12524.2|12512.2|12526.7|12514.7|12526.7|12514.7|12524.2|12512.2|0
1631808120000|2021-09-16 16:02:00|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|0
1631808130000|2021-09-16 16:02:10|12526.7|12514.7|12527.1|12515.1|12527.1|12515.1|12526.7|12514.7|0
1631808140000|2021-09-16 16:02:20|12527.5|12515.5|12526.6|12514.6|12527.8|12515.8|12526.6|12514.6|8
1631808150000|2021-09-16 16:02:30|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|0
1631808160000|2021-09-16 16:02:40|12525.8|12513.8|12524.1|12512.1|12525.8|12513.8|12523.7|12511.7|2
1631808170000|2021-09-16 16:02:50|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|9
1631808180000|2021-09-16 16:03:00|||||||||1
1631808190000|2021-09-16 16:03:10|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|0
1631808200000|2021-09-16 16:03:20|||||||||2
1631808210000|2021-09-16 16:03:30|||||||||3
1631808230000|2021-09-16 16:03:50|12520.8|12508.8|12519.2|12507.2|12520.8|12508.8|12519.2|12507.2|1
1631808240000|2021-09-16 16:04:00|12516.2|12504.2|12515.5|12503.5|12517.1|12505.1|12515.5|12503.5|8
1631808250000|2021-09-16 16:04:10|12516.7|12504.7|12515.9|12503.9|12516.7|12504.7|12515.9|12503.9|1
1631808260000|2021-09-16 16:04:20|12515|12503|12515.9|12503.9|12515.9|12503.9|12515|12503|0
1631808270000|2021-09-16 16:04:30|12515|12503|12514.6|12502.6|12515.9|12503.9|12514.6|12502.6|7
1631808280000|2021-09-16 16:04:40|||||||||3
1631808290000|2021-09-16 16:04:50|12515.5|12503.5|12512.6|12500.6|12515.5|12503.5|12512.6|12500.6|9
1631808310000|2021-09-16 16:05:10|12511.7|12499.7|12511.4|12499.4|12511.7|12499.7|12511.4|12499.4|0
1631808320000|2021-09-16 16:05:20|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|7
1631808330000|2021-09-16 16:05:30|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|9
1631808340000|2021-09-16 16:05:40|12507.6|12495.6|12508|12496|12508.9|12496.9|12506.4|12494.4|0
1631808350000|2021-09-16 16:05:50|12509.7|12497.7|12510.5|12498.5|12510.5|12498.5|12509.7|12497.7|0
1631808360000|2021-09-16 16:06:00|||||||||1
1631808370000|2021-09-16 16:06:10|12509.6|12497.6|12511|12499|12511|12499|12509.6|12497.6|0
1631808380000|2021-09-16 16:06:20|12510.1|12498.1|12511|12499|12511|12499|12510.1|12498.1|0
1631808390000|2021-09-16 16:06:30|12511.4|12499.4|12511|12499|12511.4|12499.4|12511|12499|2
1631808400000|2021-09-16 16:06:40|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|4
1631808410000|2021-09-16 16:06:50|12515.2|12503.2|12516.1|12504.1|12516.1|12504.1|12515.2|12503.2|2
1631808420000|2021-09-16 16:07:00|12516.5|12504.5|12516.1|12504.1|12517.4|12505.4|12514.9|12502.9|8
1631808430000|2021-09-16 16:07:10|12515.2|12503.2|12514.9|12502.9|12515.2|12503.2|12514.9|12502.9|1
1631808440000|2021-09-16 16:07:20|12511.5|12499.5|12511.5|12499.5|12512.4|12500.4|12511.5|12499.5|2
1631808450000|2021-09-16 16:07:30|12511.9|12499.9|12511.5|12499.5|12511.9|12499.9|12511.5|12499.5|0
1631808460000|2021-09-16 16:07:40|12510.2|12498.2|12509.9|12497.9|12510.2|12498.2|12509.9|12497.9|1
1631808470000|2021-09-16 16:07:50|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12510.2|12498.2|2
1631808480000|2021-09-16 16:08:00|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|0
1631808490000|2021-09-16 16:08:10|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|0
1631808500000|2021-09-16 16:08:20|12509.9|12497.9|12510.3|12498.3|12510.3|12498.3|12509.9|12497.9|1
1631808510000|2021-09-16 16:08:30|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|0
1631808520000|2021-09-16 16:08:40|12509.9|12497.9|12507.8|12495.8|12509.9|12497.9|12507.8|12495.8|6
1631808530000|2021-09-16 16:08:50|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|0
1631808540000|2021-09-16 16:09:00|12507.8|12495.8|12511.6|12499.6|12511.6|12499.6|12507.4|12495.4|7
1631808550000|2021-09-16 16:09:10|12510.8|12498.8|12510.4|12498.4|12510.8|12498.8|12510.4|12498.4|0
1631808570000|2021-09-16 16:09:30|12511.3|12499.3|12513.8|12501.8|12513.8|12501.8|12511.3|12499.3|9
1631808580000|2021-09-16 16:09:40|12512.9|12500.9|12512.9|12500.9|12513.8|12501.8|12512.9|12500.9|0
1631808590000|2021-09-16 16:09:50|12513.8|12501.8|12512.9|12500.9|12513.8|12501.8|12512.9|12500.9|0
1631808600000|2021-09-16 16:10:00|12515.9|12503.9|12515|12503|12515.9|12503.9|12515|12503|0
1631808610000|2021-09-16 16:10:10|12515.9|12503.9|12516.6|12504.6|12516.6|12504.6|12515.9|12503.9|1
1631808620000|2021-09-16 16:10:20|12516.3|12504.3|12515|12503|12516.3|12504.3|12513.8|12501.8|6
1631808630000|2021-09-16 16:10:30|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|0
1631808640000|2021-09-16 16:10:40|12515|12503|12515|12503|12515|12503|12515|12503|1
1631808650000|2021-09-16 16:10:50|12514.6|12502.6|12513.8|12501.8|12515|12503|12513.8|12501.8|1
1631808660000|2021-09-16 16:11:00|12514.6|12502.6|12515|12503|12515|12503|12514.1|12502.1|0
1631808670000|2021-09-16 16:11:10|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|0
1631808680000|2021-09-16 16:11:20|12518.4|12506.4|12516.3|12504.3|12518.4|12506.4|12516.3|12504.3|3
1631808690000|2021-09-16 16:11:30|12515.9|12503.9|12514.6|12502.6|12515.9|12503.9|12514.6|12502.6|1
1631808710000|2021-09-16 16:11:50|12515|12503|12514.6|12502.6|12515|12503|12514.6|12502.6|0
1631808720000|2021-09-16 16:12:00|||||||||1
1631808730000|2021-09-16 16:12:10|||||||||2
1631808740000|2021-09-16 16:12:20|||||||||5
1631808750000|2021-09-16 16:12:30|12513.8|12501.8|12513.8|12501.8|12514.6|12502.6|12513.4|12501.4|3
1631808760000|2021-09-16 16:12:40|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|12
1631808770000|2021-09-16 16:12:50|12512.5|12500.5|12510.4|12498.4|12514.7|12502.7|12510.4|12498.4|4
1631808780000|2021-09-16 16:13:00|12510.8|12498.8|12510.4|12498.4|12510.8|12498.8|12510.4|12498.4|0
1631808790000|2021-09-16 16:13:10|||||||||1
1631808800000|2021-09-16 16:13:20|12509.2|12497.2|12510.4|12498.4|12510.4|12498.4|12509.2|12497.2|0
1631808810000|2021-09-16 16:13:30|12509.2|12497.2|12510.4|12498.4|12510.4|12498.4|12509.2|12497.2|9
1631808820000|2021-09-16 16:13:40|||||||||1
1631808840000|2021-09-16 16:14:00|||||||||1
1631808860000|2021-09-16 16:14:20|||||||||3
1631808870000|2021-09-16 16:14:30|12510|12498|12509.2|12497.2|12510|12498|12509.2|12497.2|1
1631808880000|2021-09-16 16:14:40|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|12508.4|12496.4|6
1631808900000|2021-09-16 16:15:00|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|8
1631808910000|2021-09-16 16:15:10|12511.7|12499.7|12509.2|12497.2|12511.7|12499.7|12509.2|12497.2|5
1631808930000|2021-09-16 16:15:30|||||||||1
1631808940000|2021-09-16 16:15:40|12507.5|12495.5|12508.4|12496.4|12509.2|12497.2|12507.5|12495.5|5
1631808950000|2021-09-16 16:15:50|12509.7|12497.7|12509.7|12497.7|12510.9|12498.9|12509.7|12497.7|0
1631808960000|2021-09-16 16:16:00|12508.4|12496.4|12509.7|12497.7|12509.7|12497.7|12508.4|12496.4|1
1631808970000|2021-09-16 16:16:10|12509.3|12497.3|12507.5|12495.5|12509.3|12497.3|12507.2|12495.2|3
1631808990000|2021-09-16 16:16:30|12507.9|12495.9|12511.7|12499.7|12512.5|12500.5|12507.9|12495.9|0
1631809000000|2021-09-16 16:16:40|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|1
1631809010000|2021-09-16 16:16:50|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|0
1631809020000|2021-09-16 16:17:00|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|0
1631809030000|2021-09-16 16:17:10|||||||||2
1631809040000|2021-09-16 16:17:20|||||||||1
1631809050000|2021-09-16 16:17:30|12515.9|12503.9|12512.2|12500.2|12515.9|12503.9|12512.2|12500.2|13
1631809060000|2021-09-16 16:17:40|12513.4|12501.4|12516.3|12504.3|12516.3|12504.3|12513.4|12501.4|2
1631809070000|2021-09-16 16:17:50|12515.9|12503.9|12517.2|12505.2|12517.2|12505.2|12515.9|12503.9|5
1631809080000|2021-09-16 16:18:00|12518.1|12506.1|12516.1|12504.1|12518.9|12506.9|12516.1|12504.1|9
1631809090000|2021-09-16 16:18:10|12515.6|12503.6|12514.4|12502.4|12515.6|12503.6|12514.4|12502.4|5
1631809100000|2021-09-16 16:18:20|||||||||1
1631809110000|2021-09-16 16:18:30|12511.8|12499.8|12512.7|12500.7|12512.7|12500.7|12511.8|12499.8|5
1631809120000|2021-09-16 16:18:40|12511.8|12499.8|12509.4|12497.4|12513.6|12501.6|12509.4|12497.4|11
1631809130000|2021-09-16 16:18:50|||||||||1
1631809150000|2021-09-16 16:19:10|||||||||1
1631809170000|2021-09-16 16:19:30|||||||||2
1631809180000|2021-09-16 16:19:40|12510.7|12498.7|12511.1|12499.1|12512.3|12500.3|12510.7|12498.7|2
1631809190000|2021-09-16 16:19:50|12510.7|12498.7|12509.4|12497.4|12510.7|12498.7|12509.4|12497.4|0
1631809200000|2021-09-16 16:20:00|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|4
1631809210000|2021-09-16 16:20:10|12508.6|12496.6|12508.2|12496.2|12508.6|12496.6|12508.2|12496.2|0
1631809220000|2021-09-16 16:20:20|12507.3|12495.3|12506.9|12494.9|12507.3|12495.3|12506.9|12494.9|1
1631809240000|2021-09-16 16:20:40|12505.3|12493.3|12506.6|12494.6|12506.6|12494.6|12505.3|12493.3|14
1631809250000|2021-09-16 16:20:50|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|0
1631809260000|2021-09-16 16:21:00|12506.2|12494.2|12503.7|12491.7|12506.2|12494.2|12503.7|12491.7|1
1631809280000|2021-09-16 16:21:20|||||||||3
1631809290000|2021-09-16 16:21:30|||||||||3
1631809300000|2021-09-16 16:21:40|12503.3|12491.3|12505.4|12493.4|12505.4|12493.4|12503.3|12491.3|4
1631809310000|2021-09-16 16:21:50|12504.2|12492.2|12503.3|12491.3|12504.2|12492.2|12503.3|12491.3|2
1631809330000|2021-09-16 16:22:10|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|6
1631809340000|2021-09-16 16:22:20|12504.2|12492.2|12504.6|12492.6|12504.6|12492.6|12503.7|12491.7|15
1631809350000|2021-09-16 16:22:30|12505.5|12493.5|12506.2|12494.2|12508.3|12496.3|12505.5|12493.5|9
1631809360000|2021-09-16 16:22:40|12505|12493|12503.7|12491.7|12505|12493|12503.7|12491.7|1
1631809370000|2021-09-16 16:22:50|12501.2|12489.2|12505|12493|12506.2|12494.2|12501.2|12489.2|7
1631809380000|2021-09-16 16:23:00|12505.8|12493.8|12505.3|12493.3|12506.2|12494.2|12505.3|12493.3|2
1631809390000|2021-09-16 16:23:10|12503.7|12491.7|12505|12493|12505.3|12493.3|12503.7|12491.7|1
1631809400000|2021-09-16 16:23:20|||||||||1
1631809410000|2021-09-16 16:23:30|12505.3|12493.3|12504.5|12492.5|12505.3|12493.3|12504.5|12492.5|14
1631809430000|2021-09-16 16:23:50|12505.3|12493.3|12507|12495|12507|12495|12505.3|12493.3|1
1631809440000|2021-09-16 16:24:00|12506.6|12494.6|12507|12495|12507|12495|12506.6|12494.6|0
1631809460000|2021-09-16 16:24:20|12507.8|12495.8|12508.7|12496.7|12510.7|12498.7|12507.8|12495.8|3
1631809470000|2021-09-16 16:24:30|12509.5|12497.5|12513.3|12501.3|12513.7|12501.7|12509.5|12497.5|6
1631809480000|2021-09-16 16:24:40|12513.7|12501.7|12512|12500|12513.7|12501.7|12511.6|12499.6|15
1631809490000|2021-09-16 16:24:50|||||||||1
1631809500000|2021-09-16 16:25:00|||||||||1
1631809510000|2021-09-16 16:25:10|12512.8|12500.8|12514.5|12502.5|12514.5|12502.5|12512.8|12500.8|1
1631809540000|2021-09-16 16:25:40|12516.8|12504.8|12514.3|12502.3|12516.8|12504.8|12514.3|12502.3|8
1631809560000|2021-09-16 16:26:00|12514.4|12502.4|12516.9|12504.9|12517.7|12505.7|12514.4|12502.4|0
1631809580000|2021-09-16 16:26:20|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|1
1631809590000|2021-09-16 16:26:30|12516.9|12504.9|12519.4|12507.4|12519.4|12507.4|12516.9|12504.9|3
1631809600000|2021-09-16 16:26:40|12516.9|12504.9|12518.1|12506.1|12518.1|12506.1|12516|12504|0
1631809610000|2021-09-16 16:26:50|12518.5|12506.5|12519.4|12507.4|12519.4|12507.4|12517.2|12505.2|0
1631809620000|2021-09-16 16:27:00|||||||||1
1631809640000|2021-09-16 16:27:20|12516.4|12504.4|12519.6|12507.6|12521.7|12509.7|12516.4|12504.4|25
1631809650000|2021-09-16 16:27:30|12518.7|12506.7|12519.6|12507.6|12519.6|12507.6|12518.7|12506.7|0
1631809660000|2021-09-16 16:27:40|12518.7|12506.7|12518.7|12506.7|12518.7|12506.7|12518.7|12506.7|0
1631809680000|2021-09-16 16:28:00|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|8
1631809690000|2021-09-16 16:28:10|12518.7|12506.7|12519.1|12507.1|12519.1|12507.1|12517.9|12505.9|1
1631809700000|2021-09-16 16:28:20|12519.5|12507.5|12520.4|12508.4|12521.2|12509.2|12519.5|12507.5|0
1631809710000|2021-09-16 16:28:30|12519.5|12507.5|12519.1|12507.1|12521.2|12509.2|12519.1|12507.1|3
1631809720000|2021-09-16 16:28:40|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|4
1631809730000|2021-09-16 16:28:50|12521.2|12509.2|12521.6|12509.6|12521.6|12509.6|12521.2|12509.2|0
1631809740000|2021-09-16 16:29:00|12520.4|12508.4|12521.6|12509.6|12521.6|12509.6|12520.4|12508.4|0
1631809750000|2021-09-16 16:29:10|12519|12507|12519|12507|12519|12507|12519|12507|8
1631809760000|2021-09-16 16:29:20|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|0
1631809800000|2021-09-16 16:30:00|12519|12507|12520.3|12508.3|12521.5|12509.5|12519|12507|2
1631809810000|2021-09-16 16:30:10|12520.6|12508.6|12520.6|12508.6|12521.5|12509.5|12520.6|12508.6|0
1631809820000|2021-09-16 16:30:20|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1631809830000|2021-09-16 16:30:30|12519|12507|12519|12507|12519|12507|12519|12507|1
1631809840000|2021-09-16 16:30:40|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|12
1631809850000|2021-09-16 16:30:50|12519|12507|12519|12507|12519|12507|12519|12507|6
1631809890000|2021-09-16 16:31:30|||||||||8
1631809900000|2021-09-16 16:31:40|||||||||1
1631809930000|2021-09-16 16:32:10|12515.3|12503.3|12514|12502|12515.3|12503.3|12514|12502|2
1631809940000|2021-09-16 16:32:20|12513.3|12501.3|12510.4|12498.4|12513.3|12501.3|12509.9|12497.9|10
1631809950000|2021-09-16 16:32:30|12510.8|12498.8|12512.8|12500.8|12512.8|12500.8|12510.8|12498.8|2
1631809960000|2021-09-16 16:32:40|12512.4|12500.4|12511.5|12499.5|12512.4|12500.4|12511.5|12499.5|0
1631809990000|2021-09-16 16:33:10|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|2
1631810010000|2021-09-16 16:33:30|12513.3|12501.3|12512.4|12500.4|12513.3|12501.3|12512.4|12500.4|3
1631810020000|2021-09-16 16:33:40|12513.7|12501.7|12512.4|12500.4|12513.7|12501.7|12512.4|12500.4|1
1631810050000|2021-09-16 16:34:10|||||||||1
1631810060000|2021-09-16 16:34:20|12512|12500|12510.3|12498.3|12512|12500|12508.7|12496.7|1
1631810070000|2021-09-16 16:34:30|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|2
1631810080000|2021-09-16 16:34:40|||||||||1
1631810120000|2021-09-16 16:35:20|||||||||1
1631810130000|2021-09-16 16:35:30|||||||||10
1631810140000|2021-09-16 16:35:40|12510.8|12498.8|12510.8|12498.8|12510.8|12498.8|12510.8|12498.8|5
1631810150000|2021-09-16 16:35:50|12509.9|12497.9|12508.7|12496.7|12509.9|12497.9|12508.7|12496.7|21
1631810160000|2021-09-16 16:36:00|12509|12497|12510.3|12498.3|12511.2|12499.2|12509|12497|2
1631810170000|2021-09-16 16:36:10|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|0
1631810200000|2021-09-16 16:36:40|12509.8|12497.8|12511.5|12499.5|12511.5|12499.5|12509.8|12497.8|1
1631810210000|2021-09-16 16:36:50|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|0
1631810230000|2021-09-16 16:37:10|||||||||1
1631810250000|2021-09-16 16:37:30|12510.7|12498.7|12509.1|12497.1|12510.7|12498.7|12509|12497|0
1631810260000|2021-09-16 16:37:40|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|5
1631810280000|2021-09-16 16:38:00|12508.2|12496.2|12509.1|12497.1|12509.1|12497.1|12507.8|12495.8|1
1631810300000|2021-09-16 16:38:20|||||||||4
1631810310000|2021-09-16 16:38:30|12508.7|12496.7|12508.7|12496.7|12509.1|12497.1|12508.7|12496.7|8
1631810320000|2021-09-16 16:38:40|12508.3|12496.3|12508.3|12496.3|12508.3|12496.3|12508.3|12496.3|0
1631810330000|2021-09-16 16:38:50|12508.7|12496.7|12507.4|12495.4|12508.7|12496.7|12507.4|12495.4|2
1631810340000|2021-09-16 16:39:00|||||||||1
1631810360000|2021-09-16 16:39:20|12508.7|12496.7|12507.4|12495.4|12508.7|12496.7|12507.4|12495.4|0
1631810370000|2021-09-16 16:39:30|12508.3|12496.3|12508.3|12496.3|12508.3|12496.3|12508.3|12496.3|1
1631810380000|2021-09-16 16:39:40|12508.7|12496.7|12509.1|12497.1|12509.1|12497.1|12506.6|12494.6|3
1631810400000|2021-09-16 16:40:00|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|3
1631810410000|2021-09-16 16:40:10|12511.2|12499.2|12510.3|12498.3|12511.2|12499.2|12510.3|12498.3|4
1631810420000|2021-09-16 16:40:20|12511.2|12499.2|12511.6|12499.6|12511.6|12499.6|12511.2|12499.2|0
1631810430000|2021-09-16 16:40:30|||||||||1
1631810440000|2021-09-16 16:40:40|12510.8|12498.8|12508.7|12496.7|12510.8|12498.8|12508.7|12496.7|2
1631810450000|2021-09-16 16:40:50|12508.3|12496.3|12509.1|12497.1|12509.1|12497.1|12507.4|12495.4|6
1631810460000|2021-09-16 16:41:00|12508.7|12496.7|12511.2|12499.2|12511.6|12499.6|12507.8|12495.8|1
1631810470000|2021-09-16 16:41:10|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|5
1631810480000|2021-09-16 16:41:20|||||||||1
1631810520000|2021-09-16 16:42:00|12511.6|12499.6|12508.7|12496.7|12511.6|12499.6|12508.7|12496.7|3
1631810530000|2021-09-16 16:42:10|12507.8|12495.8|12509.1|12497.1|12509.1|12497.1|12507.8|12495.8|1
1631810540000|2021-09-16 16:42:20|12510.8|12498.8|12510.8|12498.8|12510.8|12498.8|12510.8|12498.8|1
1631810550000|2021-09-16 16:42:30|12511.2|12499.2|12511.6|12499.6|12511.6|12499.6|12511.2|12499.2|1
1631810560000|2021-09-16 16:42:40|12511.2|12499.2|12511.6|12499.6|12511.6|12499.6|12511.2|12499.2|0
1631810580000|2021-09-16 16:43:00|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|0
1631810590000|2021-09-16 16:43:10|12514.1|12502.1|12512.8|12500.8|12514.1|12502.1|12512.8|12500.8|1
1631810610000|2021-09-16 16:43:30|12513.7|12501.7|12514.1|12502.1|12514.1|12502.1|12512.8|12500.8|0
1631810620000|2021-09-16 16:43:40|||||||||7
1631810640000|2021-09-16 16:44:00|12513.7|12501.7|12512.5|12500.5|12514.1|12502.1|12512.5|12500.5|0
1631810650000|2021-09-16 16:44:10|12513.3|12501.3|12513.3|12501.3|12513.3|12501.3|12513.3|12501.3|0
1631810660000|2021-09-16 16:44:20|||||||||1
1631810670000|2021-09-16 16:44:30|12514.1|12502.1|12513.7|12501.7|12514.1|12502.1|12513.7|12501.7|0
1631810680000|2021-09-16 16:44:40|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|12513.7|12501.7|2
1631810700000|2021-09-16 16:45:00|12517.1|12505.1|12515.8|12503.8|12517.5|12505.5|12515.8|12503.8|6
1631810710000|2021-09-16 16:45:10|12517.5|12505.5|12518.7|12506.7|12518.7|12506.7|12517.5|12505.5|3
1631810730000|2021-09-16 16:45:30|||||||||1
1631810750000|2021-09-16 16:45:50|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|0
1631810760000|2021-09-16 16:46:00|12518.7|12506.7|12519.1|12507.1|12519.1|12507.1|12518.7|12506.7|2
1631810770000|2021-09-16 16:46:10|12521.6|12509.6|12520.4|12508.4|12521.6|12509.6|12520.4|12508.4|3
1631810780000|2021-09-16 16:46:20|12521.6|12509.6|12516.6|12504.6|12521.6|12509.6|12516.6|12504.6|5
1631810790000|2021-09-16 16:46:30|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|2
1631810800000|2021-09-16 16:46:40|12517.4|12505.4|12518.2|12506.2|12518.2|12506.2|12517.4|12505.4|5
1631810810000|2021-09-16 16:46:50|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|0
1631810840000|2021-09-16 16:47:20|12517.4|12505.4|12516.1|12504.1|12517.4|12505.4|12516.1|12504.1|1
1631810850000|2021-09-16 16:47:30|12515.7|12503.7|12516.1|12504.1|12516.1|12504.1|12515.7|12503.7|1
1631810860000|2021-09-16 16:47:40|12516.5|12504.5|12519.1|12507.1|12519.1|12507.1|12516.5|12504.5|11
1631810870000|2021-09-16 16:47:50|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|0
1631810880000|2021-09-16 16:48:00|12516.5|12504.5|12516.6|12504.6|12516.6|12504.6|12514.9|12502.9|3
1631810890000|2021-09-16 16:48:10|12515.7|12503.7|12513.2|12501.2|12515.7|12503.7|12513.2|12501.2|0
1631810900000|2021-09-16 16:48:20|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|0
1631810910000|2021-09-16 16:48:30|||||||||1
1631810920000|2021-09-16 16:48:40|12516.2|12504.2|12516.2|12504.2|12516.2|12504.2|12516.2|12504.2|6
1631810930000|2021-09-16 16:48:50|12517.1|12505.1|12516.2|12504.2|12517.1|12505.1|12516.2|12504.2|1
1631810940000|2021-09-16 16:49:00|12512.5|12500.5|12512.5|12500.5|12513.4|12501.4|12512.5|12500.5|10
1631810950000|2021-09-16 16:49:10|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|1
1631810970000|2021-09-16 16:49:30|||||||||1
1631810980000|2021-09-16 16:49:40|||||||||1
1631810990000|2021-09-16 16:49:50|||||||||3
1631811010000|2021-09-16 16:50:10|12513.7|12501.7|12515|12503|12515|12503|12513.7|12501.7|7
1631811020000|2021-09-16 16:50:20|12514.1|12502.1|12513.4|12501.4|12514.1|12502.1|12513.4|12501.4|1
1631811050000|2021-09-16 16:50:50|||||||||1
1631811060000|2021-09-16 16:51:00|||||||||1
1631811080000|2021-09-16 16:51:20|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|0
1631811090000|2021-09-16 16:51:30|||||||||1
1631811100000|2021-09-16 16:51:40|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|1
1631811110000|2021-09-16 16:51:50|12514|12502|12519.1|12507.1|12519.1|12507.1|12514|12502|7
1631811130000|2021-09-16 16:52:10|12515.8|12503.8|12516.6|12504.6|12516.6|12504.6|12515.8|12503.8|1
1631811150000|2021-09-16 16:52:30|12515.8|12503.8|12512.4|12500.4|12515.8|12503.8|12512.4|12500.4|3
1631811160000|2021-09-16 16:52:40|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|1
1631811180000|2021-09-16 16:53:00|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|12512.5|12500.5|3
1631811190000|2021-09-16 16:53:10|||||||||1
1631811200000|2021-09-16 16:53:20|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|1
1631811210000|2021-09-16 16:53:30|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|0
1631811220000|2021-09-16 16:53:40|||||||||1
1631811230000|2021-09-16 16:53:50|||||||||2
1631811240000|2021-09-16 16:54:00|12510.9|12498.9|12509.6|12497.6|12510.9|12498.9|12509.6|12497.6|1
1631811250000|2021-09-16 16:54:10|||||||||3
1631811270000|2021-09-16 16:54:30|||||||||1
1631811280000|2021-09-16 16:54:40|12508.8|12496.8|12508.4|12496.4|12508.8|12496.8|12508.4|12496.4|0
1631811310000|2021-09-16 16:55:10|||||||||1
1631811340000|2021-09-16 16:55:40|12507.2|12495.2|12510.2|12498.2|12510.2|12498.2|12507.2|12495.2|4
1631811350000|2021-09-16 16:55:50|||||||||1
1631811360000|2021-09-16 16:56:00|12509.3|12497.3|12508.9|12496.9|12509.3|12497.3|12508.9|12496.9|1
1631811370000|2021-09-16 16:56:10|12510.2|12498.2|12511.8|12499.8|12512.7|12500.7|12509.8|12497.8|6
1631811380000|2021-09-16 16:56:20|12510.2|12498.2|12511|12499|12511.4|12499.4|12510.2|12498.2|1
1631811390000|2021-09-16 16:56:30|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|0
1631811400000|2021-09-16 16:56:40|12509.8|12497.8|12507.7|12495.7|12509.8|12497.8|12507.7|12495.7|3
1631811420000|2021-09-16 16:57:00|||||||||1
1631811440000|2021-09-16 16:57:20|||||||||5
1631811450000|2021-09-16 16:57:30|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|3
1631811460000|2021-09-16 16:57:40|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|0
1631811490000|2021-09-16 16:58:10|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|12508.5|12496.5|1
1631811520000|2021-09-16 16:58:40|||||||||1
1631811530000|2021-09-16 16:58:50|12509.4|12497.4|12510.2|12498.2|12510.2|12498.2|12509.4|12497.4|0
1631811540000|2021-09-16 16:59:00|12511|12499|12511|12499|12511|12499|12511|12499|1
1631811560000|2021-09-16 16:59:20|12512.7|12500.7|12511|12499|12514.4|12502.4|12510.2|12498.2|6
1631811570000|2021-09-16 16:59:30|12510.7|12498.7|12509.8|12497.8|12510.7|12498.7|12509.8|12497.8|6
1631811580000|2021-09-16 16:59:40|12510.7|12498.7|12509.8|12497.8|12510.7|12498.7|12509.8|12497.8|8
1631811590000|2021-09-16 16:59:50|12510.7|12498.7|12508.6|12496.6|12510.7|12498.7|12508.6|12496.6|3
1631811600000|2021-09-16 17:00:00|12511.1|12499.1|12508.6|12496.6|12511.9|12499.9|12508.6|12496.6|2
1631811610000|2021-09-16 17:00:10|12510.3|12498.3|12509.4|12497.4|12510.7|12498.7|12508.6|12496.6|0
1631811620000|2021-09-16 17:00:20|12508.6|12496.6|12506.9|12494.9|12508.6|12496.6|12506.9|12494.9|13
1631811630000|2021-09-16 17:00:30|||||||||10
1631811650000|2021-09-16 17:00:50|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|1
1631811660000|2021-09-16 17:01:00|||||||||1
1631811670000|2021-09-16 17:01:10|12503.6|12491.6|12504.4|12492.4|12505.7|12493.7|12503.6|12491.6|17
1631811680000|2021-09-16 17:01:20|12503.6|12491.6|12504.4|12492.4|12504.4|12492.4|12503.6|12491.6|10
1631811690000|2021-09-16 17:01:30|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|5
1631811710000|2021-09-16 17:01:50|12505.2|12493.2|12504.8|12492.8|12505.2|12493.2|12504.8|12492.8|0
1631811720000|2021-09-16 17:02:00|12503.9|12491.9|12503.6|12491.6|12503.9|12491.9|12503.6|12491.6|6
1631811730000|2021-09-16 17:02:10|12504.3|12492.3|12506.1|12494.1|12506.1|12494.1|12504.3|12492.3|0
1631811740000|2021-09-16 17:02:20|12504.8|12492.8|12504.4|12492.4|12505.7|12493.7|12504.4|12492.4|0
1631811790000|2021-09-16 17:03:10|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12506.1|12494.1|3
1631811810000|2021-09-16 17:03:30|12509.8|12497.8|12508.6|12496.6|12510.2|12498.2|12507.3|12495.3|4
1631811820000|2021-09-16 17:03:40|12509.4|12497.4|12507.3|12495.3|12509.4|12497.4|12507.3|12495.3|1
1631811830000|2021-09-16 17:03:50|12508.2|12496.2|12506.9|12494.9|12508.6|12496.6|12506.9|12494.9|2
1631811840000|2021-09-16 17:04:00|12507|12495|12507|12495|12507|12495|12507|12495|1
1631811850000|2021-09-16 17:04:10|||||||||2
1631811870000|2021-09-16 17:04:30|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|0
1631811880000|2021-09-16 17:04:40|||||||||5
1631811900000|2021-09-16 17:05:00|12507.7|12495.7|12502|12490|12508.6|12496.6|12502|12490|2
1631811920000|2021-09-16 17:05:20|||||||||1
1631811930000|2021-09-16 17:05:30|||||||||4
1631811940000|2021-09-16 17:05:40|12503.2|12491.2|12503.2|12491.2|12504.5|12492.5|12502.3|12490.3|1
1631811950000|2021-09-16 17:05:50|12502.8|12490.8|12502|12490|12502.8|12490.8|12502|12490|0
1631811970000|2021-09-16 17:06:10|12504.5|12492.5|12502|12490|12504.5|12492.5|12502|12490|1
1631811980000|2021-09-16 17:06:20|||||||||2
1631811990000|2021-09-16 17:06:30|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|6
1631812000000|2021-09-16 17:06:40|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|2
1631812010000|2021-09-16 17:06:50|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|0
1631812020000|2021-09-16 17:07:00|12498.2|12486.2|12499.5|12487.5|12499.5|12487.5|12498.2|12486.2|0
1631812030000|2021-09-16 17:07:10|12498.2|12486.2|12499.5|12487.5|12499.5|12487.5|12498.2|12486.2|3
1631812040000|2021-09-16 17:07:20|12499.1|12487.1|12500|12488|12500|12488|12499.1|12487.1|7
1631812050000|2021-09-16 17:07:30|12501.6|12489.6|12503.7|12491.7|12504.5|12492.5|12501.6|12489.6|7
1631812060000|2021-09-16 17:07:40|12504.1|12492.1|12502.8|12490.8|12504.1|12492.1|12502.8|12490.8|0
1631812070000|2021-09-16 17:07:50|12505.3|12493.3|12505|12493|12505.3|12493.3|12502.8|12490.8|1
1631812080000|2021-09-16 17:08:00|12503.7|12491.7|12502.8|12490.8|12505|12493|12502.8|12490.8|0
1631812090000|2021-09-16 17:08:10|12502.5|12490.5|12507.5|12495.5|12507.5|12495.5|12502.5|12490.5|0
1631812120000|2021-09-16 17:08:40|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|6
1631812140000|2021-09-16 17:09:00|12511.2|12499.2|12507.5|12495.5|12511.6|12499.6|12507.5|12495.5|17
1631812150000|2021-09-16 17:09:10|||||||||1
1631812160000|2021-09-16 17:09:20|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|0
1631812180000|2021-09-16 17:09:40|||||||||2
1631812200000|2021-09-16 17:10:00|12511.2|12499.2|12512.9|12500.9|12512.9|12500.9|12510.4|12498.4|0
1631812210000|2021-09-16 17:10:10|12513.7|12501.7|12516.2|12504.2|12516.2|12504.2|12512.5|12500.5|2
1631812220000|2021-09-16 17:10:20|12515.4|12503.4|12517.5|12505.5|12517.5|12505.5|12513.7|12501.7|12
1631812230000|2021-09-16 17:10:30|12515.7|12503.7|12518.7|12506.7|12518.7|12506.7|12515.7|12503.7|14
1631812240000|2021-09-16 17:10:40|12517.5|12505.5|12516.2|12504.2|12517.5|12505.5|12516.2|12504.2|1
1631812250000|2021-09-16 17:10:50|12518.7|12506.7|12518.2|12506.2|12518.7|12506.7|12517.9|12505.9|1
1631812260000|2021-09-16 17:11:00|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|0
1631812280000|2021-09-16 17:11:20|12517.5|12505.5|12515.7|12503.7|12517.5|12505.5|12515.4|12503.4|0
1631812290000|2021-09-16 17:11:30|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|0
1631812300000|2021-09-16 17:11:40|12515.7|12503.7|12515.4|12503.4|12517|12505|12514.5|12502.5|2
1631812320000|2021-09-16 17:12:00|12514.5|12502.5|12515.4|12503.4|12516.2|12504.2|12514.5|12502.5|6
1631812330000|2021-09-16 17:12:10|12516.2|12504.2|12517|12505|12517|12505|12516.2|12504.2|0
1631812340000|2021-09-16 17:12:20|12517.9|12505.9|12518.7|12506.7|12519.5|12507.5|12517.9|12505.9|2
1631812350000|2021-09-16 17:12:30|||||||||2
1631812380000|2021-09-16 17:13:00|12518.8|12506.8|12521.3|12509.3|12521.3|12509.3|12518.8|12506.8|2
1631812390000|2021-09-16 17:13:10|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|2
1631812400000|2021-09-16 17:13:20|12520|12508|12520.4|12508.4|12520.4|12508.4|12520|12508|0
1631812410000|2021-09-16 17:13:30|12520|12508|12520.4|12508.4|12520.4|12508.4|12520|12508|0
1631812420000|2021-09-16 17:13:40|||||||||8
1631812440000|2021-09-16 17:14:00|12520|12508|12518.8|12506.8|12520|12508|12518.8|12506.8|0
1631812480000|2021-09-16 17:14:40|12519.5|12507.5|12521.3|12509.3|12521.3|12509.3|12519.5|12507.5|0
1631812510000|2021-09-16 17:15:10|||||||||6
1631812520000|2021-09-16 17:15:20|12517.5|12505.5|12516.3|12504.3|12517.5|12505.5|12516.3|12504.3|3
1631812580000|2021-09-16 17:16:20|||||||||1
1631812610000|2021-09-16 17:16:50|||||||||1
1631812620000|2021-09-16 17:17:00|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|1
1631812660000|2021-09-16 17:17:40|12516.3|12504.3|12516.3|12504.3|12517.9|12505.9|12516.3|12504.3|7
1631812680000|2021-09-16 17:18:00|||||||||1
1631812690000|2021-09-16 17:18:10|12517|12505|12517.9|12505.9|12517.9|12505.9|12517|12505|0
1631812700000|2021-09-16 17:18:20|12520.4|12508.4|12522.9|12510.9|12522.9|12510.9|12520.4|12508.4|0
1631812710000|2021-09-16 17:18:30|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|0
1631812740000|2021-09-16 17:19:00|||||||||7
1631812750000|2021-09-16 17:19:10|||||||||1
1631812770000|2021-09-16 17:19:30|12521.7|12509.7|12521.3|12509.3|12521.7|12509.7|12521.3|12509.3|1
1631812780000|2021-09-16 17:19:40|||||||||2
1631812790000|2021-09-16 17:19:50|12522.2|12510.2|12523.8|12511.8|12523.8|12511.8|12521.3|12509.3|1
1631812820000|2021-09-16 17:20:20|12520|12508|12520|12508|12520|12508|12520|12508|2
1631812830000|2021-09-16 17:20:30|12520.4|12508.4|12520|12508|12520.4|12508.4|12520|12508|0
1631812840000|2021-09-16 17:20:40|12520.4|12508.4|12520|12508|12520.4|12508.4|12520|12508|0
1631812860000|2021-09-16 17:21:00|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|0
1631812870000|2021-09-16 17:21:10|||||||||1
1631812890000|2021-09-16 17:21:30|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|0
1631812900000|2021-09-16 17:21:40|||||||||1
1631812910000|2021-09-16 17:21:50|||||||||2
1631812920000|2021-09-16 17:22:00|12523.4|12511.4|12523.8|12511.8|12523.8|12511.8|12523.4|12511.4|1
1631812960000|2021-09-16 17:22:40|||||||||16
1631812970000|2021-09-16 17:22:50|||||||||1
1631812990000|2021-09-16 17:23:10|||||||||6
1631813000000|2021-09-16 17:23:20|12519.7|12507.7|12523.4|12511.4|12523.4|12511.4|12518.4|12506.4|46
1631813010000|2021-09-16 17:23:30|12523.1|12511.1|12523.4|12511.4|12523.8|12511.8|12523.1|12511.1|0
1631813020000|2021-09-16 17:23:40|12523.1|12511.1|12522.2|12510.2|12523.1|12511.1|12522.2|12510.2|2
1631813040000|2021-09-16 17:24:00|12523.4|12511.4|12522.6|12510.6|12523.4|12511.4|12522.6|12510.6|0
1631813060000|2021-09-16 17:24:20|12523.4|12511.4|12522.6|12510.6|12523.4|12511.4|12522.6|12510.6|0
1631813080000|2021-09-16 17:24:40|12523.8|12511.8|12523.8|12511.8|12523.8|12511.8|12523.8|12511.8|0
1631813090000|2021-09-16 17:24:50|||||||||5
1631813100000|2021-09-16 17:25:00|||||||||2
1631813120000|2021-09-16 17:25:20|||||||||1
1631813130000|2021-09-16 17:25:30|12523.4|12511.4|12520.1|12508.1|12523.4|12511.4|12518.8|12506.8|9
1631813140000|2021-09-16 17:25:40|||||||||8
1631813160000|2021-09-16 17:26:00|12518.8|12506.8|12518.1|12506.1|12518.8|12506.8|12518.1|12506.1|0
1631813170000|2021-09-16 17:26:10|12513.8|12501.8|12515.1|12503.1|12516|12504|12513.8|12501.8|2
1631813180000|2021-09-16 17:26:20|12514.7|12502.7|12515.1|12503.1|12515.1|12503.1|12514.7|12502.7|0
1631813190000|2021-09-16 17:26:30|12514.7|12502.7|12512.2|12500.2|12514.7|12502.7|12512.2|12500.2|1
1631813200000|2021-09-16 17:26:40|12513.5|12501.5|12514.3|12502.3|12514.3|12502.3|12513.5|12501.5|0
1631813210000|2021-09-16 17:26:50|12514.7|12502.7|12513.5|12501.5|12515.6|12503.6|12513.1|12501.1|0
1631813230000|2021-09-16 17:27:10|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|3
1631813250000|2021-09-16 17:27:30|12514.3|12502.3|12514.3|12502.3|12514.3|12502.3|12514.3|12502.3|0
1631813260000|2021-09-16 17:27:40|12513.5|12501.5|12514.3|12502.3|12515.2|12503.2|12513.5|12501.5|2
1631813270000|2021-09-16 17:27:50|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|0
1631813290000|2021-09-16 17:28:10|||||||||6
1631813300000|2021-09-16 17:28:20|12513.1|12501.1|12511.3|12499.3|12513.1|12501.1|12509.7|12497.7|4
1631813310000|2021-09-16 17:28:30|12510.1|12498.1|12511|12499|12511|12499|12510.1|12498.1|0
1631813320000|2021-09-16 17:28:40|12510.6|12498.6|12509.7|12497.7|12510.6|12498.6|12507.2|12495.2|3
1631813340000|2021-09-16 17:29:00|12508.8|12496.8|12507.2|12495.2|12508.8|12496.8|12507.2|12495.2|0
1631813360000|2021-09-16 17:29:20|12509|12497|12512.2|12500.2|12512.2|12500.2|12509|12497|4
1631813370000|2021-09-16 17:29:30|12513.1|12501.1|12513.5|12501.5|12513.8|12501.8|12513.1|12501.1|1
1631813380000|2021-09-16 17:29:40|12512.6|12500.6|12513.5|12501.5|12513.5|12501.5|12512.6|12500.6|0
1631813390000|2021-09-16 17:29:50|12514.3|12502.3|12514.3|12502.3|12514.3|12502.3|12514.3|12502.3|5
1631813400000|2021-09-16 17:30:00|12513.5|12501.5|12514.3|12502.3|12514.3|12502.3|12513.5|12501.5|8
1631813410000|2021-09-16 17:30:10|12513.5|12501.5|12516|12504|12516|12504|12513.5|12501.5|0
1631813420000|2021-09-16 17:30:20|12516.4|12504.4|12514.3|12502.3|12516.4|12504.4|12514.3|12502.3|2
1631813440000|2021-09-16 17:30:40|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|0
1631813470000|2021-09-16 17:31:10|12514.7|12502.7|12515.6|12503.6|12515.6|12503.6|12514.7|12502.7|2
1631813500000|2021-09-16 17:31:40|12516|12504|12516|12504|12518.9|12506.9|12516|12504|6
1631813510000|2021-09-16 17:31:50|12516.4|12504.4|12519.4|12507.4|12519.4|12507.4|12516.4|12504.4|1
1631813530000|2021-09-16 17:32:10|12520.2|12508.2|12518.1|12506.1|12520.6|12508.6|12517.7|12505.7|5
1631813550000|2021-09-16 17:32:30|12519|12507|12519|12507|12519|12507|12519|12507|2
1631813560000|2021-09-16 17:32:40|12518.6|12506.6|12519|12507|12519|12507|12517.7|12505.7|25
1631813570000|2021-09-16 17:32:50|12519.9|12507.9|12520.6|12508.6|12520.6|12508.6|12519.9|12507.9|0
1631813580000|2021-09-16 17:33:00|12521.5|12509.5|12520.6|12508.6|12521.5|12509.5|12520.6|12508.6|0
1631813590000|2021-09-16 17:33:10|12521.1|12509.1|12521.5|12509.5|12521.5|12509.5|12521.1|12509.1|0
1631813610000|2021-09-16 17:33:30|||||||||5
1631813620000|2021-09-16 17:33:40|12520.6|12508.6|12520.2|12508.2|12520.6|12508.6|12520.2|12508.2|0
1631813640000|2021-09-16 17:34:00|12519.4|12507.4|12519.4|12507.4|12521.1|12509.1|12519.4|12507.4|0
1631813650000|2021-09-16 17:34:10|12519|12507|12518.1|12506.1|12519.4|12507.4|12518.1|12506.1|0
1631813660000|2021-09-16 17:34:20|12519.4|12507.4|12519.4|12507.4|12520.2|12508.2|12519.4|12507.4|1
1631813670000|2021-09-16 17:34:30|12520.2|12508.2|12519|12507|12520.2|12508.2|12519|12507|2
1631813680000|2021-09-16 17:34:40|12520.2|12508.2|12519.4|12507.4|12520.2|12508.2|12519.4|12507.4|4
1631813690000|2021-09-16 17:34:50|12520.2|12508.2|12519.4|12507.4|12520.2|12508.2|12519.4|12507.4|0
1631813700000|2021-09-16 17:35:00|12516.5|12504.5|12516.5|12504.5|12517.4|12505.4|12516.1|12504.1|8
1631813710000|2021-09-16 17:35:10|||||||||1
1631813730000|2021-09-16 17:35:30|||||||||3
1631813740000|2021-09-16 17:35:40|||||||||1
1631813760000|2021-09-16 17:36:00|12517.8|12505.8|12519|12507|12519.9|12507.9|12517.8|12505.8|5
1631813770000|2021-09-16 17:36:10|12519.9|12507.9|12519.9|12507.9|12519.9|12507.9|12519.9|12507.9|0
1631813780000|2021-09-16 17:36:20|12521.5|12509.5|12523.1|12511.1|12523.1|12511.1|12521.5|12509.5|2
1631813790000|2021-09-16 17:36:30|||||||||20
1631813800000|2021-09-16 17:36:40|12521.9|12509.9|12520.6|12508.6|12523.1|12511.1|12520.6|12508.6|0
1631813810000|2021-09-16 17:36:50|12522.8|12510.8|12521.5|12509.5|12522.8|12510.8|12521.5|12509.5|0
1631813820000|2021-09-16 17:37:00|12522.4|12510.4|12523.1|12511.1|12523.1|12511.1|12522.4|12510.4|0
1631813830000|2021-09-16 17:37:10|||||||||5
1631813840000|2021-09-16 17:37:20|||||||||9
1631813890000|2021-09-16 17:38:10|12521.9|12509.9|12523.1|12511.1|12523.1|12511.1|12521.9|12509.9|7
1631813920000|2021-09-16 17:38:40|||||||||3
1631813930000|2021-09-16 17:38:50|12522.4|12510.4|12520.3|12508.3|12522.4|12510.4|12520.3|12508.3|2
1631813940000|2021-09-16 17:39:00|12519.9|12507.9|12516.5|12504.5|12519.9|12507.9|12516.5|12504.5|1
1631813950000|2021-09-16 17:39:10|12520.7|12508.7|12521|12509|12521|12509|12520.7|12508.7|13
1631813960000|2021-09-16 17:39:20|12521.9|12509.9|12520.3|12508.3|12521.9|12509.9|12519|12507|4
1631813970000|2021-09-16 17:39:30|12521.1|12509.1|12520.3|12508.3|12521.1|12509.1|12520.3|12508.3|0
1631813980000|2021-09-16 17:39:40|12519|12507|12518.2|12506.2|12519.4|12507.4|12518.2|12506.2|2
1631813990000|2021-09-16 17:39:50|12520.3|12508.3|12519|12507|12520.3|12508.3|12519|12507|0
1631814000000|2021-09-16 17:40:00|12519.4|12507.4|12521.2|12509.2|12521.2|12509.2|12519|12507|4
1631814010000|2021-09-16 17:40:10|12520.3|12508.3|12519.9|12507.9|12520.3|12508.3|12519.4|12507.4|7
1631814020000|2021-09-16 17:40:20|12519.4|12507.4|12522.8|12510.8|12523.2|12511.2|12519.4|12507.4|8
1631814030000|2021-09-16 17:40:30|||||||||2
1631814040000|2021-09-16 17:40:40|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|3
1631814050000|2021-09-16 17:40:50|||||||||2
1631814060000|2021-09-16 17:41:00|12522.8|12510.8|12522.4|12510.4|12522.8|12510.8|12522.4|12510.4|0
1631814070000|2021-09-16 17:41:10|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12522.8|12510.8|11
1631814080000|2021-09-16 17:41:20|||||||||1
1631814090000|2021-09-16 17:41:30|12522.8|12510.8|12521.9|12509.9|12522.8|12510.8|12520.7|12508.7|0
1631814100000|2021-09-16 17:41:40|12520.7|12508.7|12519|12507|12520.7|12508.7|12519|12507|0
1631814120000|2021-09-16 17:42:00|12517.8|12505.8|12518.7|12506.7|12518.7|12506.7|12517.8|12505.8|2
1631814130000|2021-09-16 17:42:10|12517.8|12505.8|12519.4|12507.4|12520.7|12508.7|12517.8|12505.8|4
1631814140000|2021-09-16 17:42:20|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1631814150000|2021-09-16 17:42:30|12520.7|12508.7|12520.3|12508.3|12520.7|12508.7|12520.3|12508.3|5
1631814170000|2021-09-16 17:42:50|12519.9|12507.9|12517.8|12505.8|12519.9|12507.9|12517.8|12505.8|3
1631814180000|2021-09-16 17:43:00|||||||||1
1631814190000|2021-09-16 17:43:10|12516.5|12504.5|12517|12505|12517.4|12505.4|12516.5|12504.5|18
1631814200000|2021-09-16 17:43:20|12516.7|12504.7|12516.7|12504.7|12516.7|12504.7|12516.7|12504.7|0
1631814210000|2021-09-16 17:43:30|12514.2|12502.2|12513.8|12501.8|12514.7|12502.7|12513.8|12501.8|27
1631814220000|2021-09-16 17:43:40|||||||||5
1631814230000|2021-09-16 17:43:50|||||||||4
1631814240000|2021-09-16 17:44:00|||||||||5
1631814250000|2021-09-16 17:44:10|12513.4|12501.4|12510.4|12498.4|12513.4|12501.4|12510.4|12498.4|3
1631814260000|2021-09-16 17:44:20|12511.3|12499.3|12512.5|12500.5|12512.5|12500.5|12511.3|12499.3|0
1631814290000|2021-09-16 17:44:50|||||||||1
1631814300000|2021-09-16 17:45:00|12510.9|12498.9|12505.1|12493.1|12510.9|12498.9|12505.1|12493.1|8
1631814310000|2021-09-16 17:45:10|12504.2|12492.2|12504.2|12492.2|12505.1|12493.1|12504.2|12492.2|1
1631814320000|2021-09-16 17:45:20|12505.1|12493.1|12506.7|12494.7|12506.7|12494.7|12505.1|12493.1|5
1631814330000|2021-09-16 17:45:30|12507.6|12495.6|12507.2|12495.2|12507.6|12495.6|12507.2|12495.2|3
1631814340000|2021-09-16 17:45:40|12505.4|12493.4|12505.1|12493.1|12505.4|12493.4|12505.1|12493.1|0
1631814350000|2021-09-16 17:45:50|12505.9|12493.9|12506.3|12494.3|12506.3|12494.3|12505.4|12493.4|2
1631814360000|2021-09-16 17:46:00|12506.7|12494.7|12505.9|12493.9|12506.8|12494.8|12505.9|12493.9|12
1631814380000|2021-09-16 17:46:20|12508.1|12496.1|12509.3|12497.3|12509.3|12497.3|12507.7|12495.7|3
1631814390000|2021-09-16 17:46:30|12508.4|12496.4|12509.3|12497.3|12509.3|12497.3|12508.4|12496.4|1
1631814400000|2021-09-16 17:46:40|12509.7|12497.7|12519.7|12507.7|12520.9|12508.9|12509.7|12497.7|15
1631814410000|2021-09-16 17:46:50|12520.6|12508.6|12520.9|12508.9|12520.9|12508.9|12520.6|12508.6|0
1631814420000|2021-09-16 17:47:00|||||||||11
1631814430000|2021-09-16 17:47:10|||||||||12
1631814450000|2021-09-16 17:47:30|12523.4|12511.4|12521.8|12509.8|12523.4|12511.4|12521.8|12509.8|35
1631814460000|2021-09-16 17:47:40|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|3
1631814490000|2021-09-16 17:48:10|12520.9|12508.9|12519.3|12507.3|12520.9|12508.9|12519.3|12507.3|5
1631814500000|2021-09-16 17:48:20|12518.4|12506.4|12518.1|12506.1|12518.9|12506.9|12518.1|12506.1|0
1631814510000|2021-09-16 17:48:30|12518.9|12506.9|12518.9|12506.9|12518.9|12506.9|12518.9|12506.9|2
1631814520000|2021-09-16 17:48:40|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|0
1631814530000|2021-09-16 17:48:50|12516.8|12504.8|12518.4|12506.4|12518.4|12506.4|12516.8|12504.8|5
1631814540000|2021-09-16 17:49:00|||||||||4
1631814550000|2021-09-16 17:49:10|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|1
1631814560000|2021-09-16 17:49:20|||||||||5
1631814570000|2021-09-16 17:49:30|12517.6|12505.6|12518.4|12506.4|12518.4|12506.4|12517.6|12505.6|2
1631814580000|2021-09-16 17:49:40|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|0
1631814590000|2021-09-16 17:49:50|12516|12504|12516|12504|12516|12504|12516|12504|8
1631814600000|2021-09-16 17:50:00|12514.7|12502.7|12515.6|12503.6|12516|12504|12514.7|12502.7|13
1631814610000|2021-09-16 17:50:10|12516|12504|12516|12504|12516|12504|12516|12504|7
1631814620000|2021-09-16 17:50:20|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|4
1631814630000|2021-09-16 17:50:30|12521|12509|12523.5|12511.5|12523.5|12511.5|12521|12509|7
1631814640000|2021-09-16 17:50:40|12523.1|12511.1|12522.7|12510.7|12523.1|12511.1|12522.7|12510.7|2
1631814670000|2021-09-16 17:51:10|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|2
1631814680000|2021-09-16 17:51:20|12522.7|12510.7|12523.1|12511.1|12523.1|12511.1|12521|12509|2
1631814690000|2021-09-16 17:51:30|12523.5|12511.5|12523.5|12511.5|12523.5|12511.5|12523.5|12511.5|6
1631814700000|2021-09-16 17:51:40|12523.1|12511.1|12523.5|12511.5|12523.5|12511.5|12523.1|12511.1|2
1631814710000|2021-09-16 17:51:50|||||||||8
1631814720000|2021-09-16 17:52:00|12522.2|12510.2|12521.8|12509.8|12522.2|12510.2|12521.8|12509.8|4
1631814730000|2021-09-16 17:52:10|12521|12509|12522.7|12510.7|12522.7|12510.7|12521|12509|1
1631814740000|2021-09-16 17:52:20|12521.8|12509.8|12523.5|12511.5|12523.5|12511.5|12521.8|12509.8|2
1631814750000|2021-09-16 17:52:30|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|1
1631814770000|2021-09-16 17:52:50|12521.8|12509.8|12520.2|12508.2|12521.8|12509.8|12520.2|12508.2|4
1631814780000|2021-09-16 17:53:00|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|9
1631814790000|2021-09-16 17:53:10|12516.8|12504.8|12516|12504|12516.8|12504.8|12516|12504|5
1631814800000|2021-09-16 17:53:20|12520.6|12508.6|12519.3|12507.3|12521|12509|12519.3|12507.3|3
1631814810000|2021-09-16 17:53:30|12518.5|12506.5|12519.3|12507.3|12519.3|12507.3|12517.2|12505.2|0
1631814820000|2021-09-16 17:53:40|12518.5|12506.5|12519.3|12507.3|12519.3|12507.3|12518.5|12506.5|6
1631814830000|2021-09-16 17:53:50|12518.1|12506.1|12517.2|12505.2|12518.1|12506.1|12517.2|12505.2|0
1631814840000|2021-09-16 17:54:00|12518.1|12506.1|12516.5|12504.5|12518.1|12506.1|12515.6|12503.6|2
1631814850000|2021-09-16 17:54:10|12515.6|12503.6|12515.6|12503.6|12517.7|12505.7|12515.2|12503.2|1
1631814860000|2021-09-16 17:54:20|12516.8|12504.8|12515.6|12503.6|12516.8|12504.8|12515.6|12503.6|0
1631814870000|2021-09-16 17:54:30|||||||||2
1631814880000|2021-09-16 17:54:40|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|2
1631814890000|2021-09-16 17:54:50|12513.5|12501.5|12513.1|12501.1|12513.5|12501.5|12513.1|12501.1|2
1631814900000|2021-09-16 17:55:00|12514|12502|12514.4|12502.4|12515.2|12503.2|12513.1|12501.1|11
1631814910000|2021-09-16 17:55:10|||||||||2
1631814920000|2021-09-16 17:55:20|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|4
1631814930000|2021-09-16 17:55:30|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|0
1631814940000|2021-09-16 17:55:40|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|33
1631814960000|2021-09-16 17:56:00|12514.9|12502.9|12514.9|12502.9|12515.2|12503.2|12514.9|12502.9|5
1631814970000|2021-09-16 17:56:10|||||||||6
1631814980000|2021-09-16 17:56:20|12513.6|12501.6|12514.5|12502.5|12515.2|12503.2|12512.4|12500.4|2
1631814990000|2021-09-16 17:56:30|12514.9|12502.9|12514.9|12502.9|12515.2|12503.2|12514|12502|4
1631815000000|2021-09-16 17:56:40|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|0
1631815010000|2021-09-16 17:56:50|12521|12509|12523.5|12511.5|12523.5|12511.5|12521|12509|17
1631815020000|2021-09-16 17:57:00|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|22
1631815030000|2021-09-16 17:57:10|12530.1|12518.1|12528.4|12516.4|12530.1|12518.1|12527.1|12515.1|5
1631815040000|2021-09-16 17:57:20|12527.5|12515.5|12532.5|12520.5|12532.5|12520.5|12527.5|12515.5|12
1631815050000|2021-09-16 17:57:30|12531.3|12519.3|12529.6|12517.6|12532.5|12520.5|12529.6|12517.6|3
1631815060000|2021-09-16 17:57:40|12530|12518|12531.6|12519.6|12531.6|12519.6|12525|12513|17
1631815070000|2021-09-16 17:57:50|12530.8|12518.8|12529.5|12517.5|12530.8|12518.8|12527|12515|13
1631815080000|2021-09-16 17:58:00|12529.1|12517.1|12531.6|12519.6|12531.6|12519.6|12527.9|12515.9|16
1631815090000|2021-09-16 17:58:10|12532.5|12520.5|12530.4|12518.4|12532.9|12520.9|12529.5|12517.5|1
1631815100000|2021-09-16 17:58:20|12528.3|12516.3|12527.3|12515.3|12531.5|12519.5|12527.3|12515.3|34
1631815110000|2021-09-16 17:58:30|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|8
1631815120000|2021-09-16 17:58:40|12526.4|12514.4|12526.4|12514.4|12526.4|12514.4|12526.4|12514.4|14
1631815130000|2021-09-16 17:58:50|12525.5|12513.5|12523|12511|12525.5|12513.5|12520.5|12508.5|17
1631815140000|2021-09-16 17:59:00|12520.5|12508.5|12518.8|12506.8|12520.5|12508.5|12518.8|12506.8|14
1631815150000|2021-09-16 17:59:10|12519.7|12507.7|12518.8|12506.8|12519.7|12507.7|12518.8|12506.8|5
1631815160000|2021-09-16 17:59:20|12516.7|12504.7|12516.7|12504.7|12517|12505|12516.7|12504.7|41
1631815170000|2021-09-16 17:59:30|12517|12505|12511.3|12499.3|12522.9|12510.9|12509.7|12497.7|107
1631815180000|2021-09-16 17:59:40|12512.2|12500.2|12515.5|12503.5|12518|12506|12512.2|12500.2|80
1631815190000|2021-09-16 17:59:50|12517.3|12505.3|12513.6|12501.6|12519|12507|12513.6|12501.6|82
1631815200000|2021-09-16 18:00:00|12514|12502|12507.7|12495.7|12516.5|12504.5|12507.7|12495.7|42
1631815210000|2021-09-16 18:00:10|12506.8|12494.8|12506.7|12494.7|12508.8|12496.8|12505.9|12493.9|35
1631815220000|2021-09-16 18:00:20|12507|12495|12504.3|12492.3|12507|12495|12504.3|12492.3|24
1631815230000|2021-09-16 18:00:30|12503.4|12491.4|12503.1|12491.1|12504.3|12492.3|12501.8|12489.8|14
1631815240000|2021-09-16 18:00:40|12501.8|12489.8|12501.8|12489.8|12503.1|12491.1|12500.1|12488.1|15
1631815250000|2021-09-16 18:00:50|12500.9|12488.9|12498.1|12486.1|12500.9|12488.9|12498.1|12486.1|7
1631815260000|2021-09-16 18:01:00|12499.3|12487.3|12497.7|12485.7|12501.8|12489.8|12497.7|12485.7|12
1631815270000|2021-09-16 18:01:10|||||||||11
1631815280000|2021-09-16 18:01:20|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|1
1631815290000|2021-09-16 18:01:30|12496.9|12484.9|12497.7|12485.7|12498.6|12486.6|12496.1|12484.1|0
1631815300000|2021-09-16 18:01:40|12496.8|12484.8|12496.1|12484.1|12496.9|12484.9|12496.1|12484.1|0
1631815310000|2021-09-16 18:01:50|12495.7|12483.7|12497.3|12485.3|12503.4|12487.4|12495.7|12483.4|26
1631815320000|2021-09-16 18:02:00|12496.4|12484.4|12497.3|12485.3|12497.3|12485.3|12496.4|12484.4|2
1631815330000|2021-09-16 18:02:10|12496.4|12484.4|12495.7|12483.7|12496.4|12484.4|12495.7|12483.7|0
1631815340000|2021-09-16 18:02:20|||||||||1
1631815350000|2021-09-16 18:02:30|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|12494.8|12482.8|0
1631815370000|2021-09-16 18:02:50|12495.7|12483.7|12494.4|12482.4|12496.1|12484.1|12494.4|12482.4|1
1631815380000|2021-09-16 18:03:00|12494.1|12482.1|12496.2|12484.2|12496.2|12484.2|12492.9|12480.9|13
1631815390000|2021-09-16 18:03:10|12494.9|12482.9|12491.7|12479.7|12494.9|12482.9|12491.7|12479.7|8
1631815400000|2021-09-16 18:03:20|12489.7|12477.7|12491.3|12479.3|12491.3|12479.3|12489.7|12477.7|15
1631815410000|2021-09-16 18:03:30|12496.2|12476.2|12489.7|12477.7|12496.2|12480.2|12488.1|12476.1|21
1631815420000|2021-09-16 18:03:40|12488.9|12476.9|12488.9|12476.9|12488.9|12476.9|12487.3|12475.3|2
1631815430000|2021-09-16 18:03:50|12487.3|12475.3|12488.2|12476.2|12488.2|12476.2|12487.3|12475.3|3
1631815440000|2021-09-16 18:04:00|12487.3|12475.3|12488.9|12476.9|12488.9|12476.9|12487.3|12475.3|16
1631815450000|2021-09-16 18:04:10|12488.6|12476.6|12488.9|12476.9|12488.9|12476.9|12488.6|12476.6|0
1631815460000|2021-09-16 18:04:20|12489.3|12477.3|12488.9|12476.9|12490.2|12478.2|12488.1|12476.1|11
1631815470000|2021-09-16 18:04:30|12488.1|12476.1|12488.9|12476.9|12488.9|12476.9|12488.1|12476.1|29
1631815480000|2021-09-16 18:04:40|12488.6|12476.6|12487.3|12475.3|12489.8|12477.8|12487.3|12475.3|13
1631815490000|2021-09-16 18:04:50|12487.7|12475.7|12488.2|12476.2|12489.8|12477.8|12487.3|12475.3|22
1631885400000|2021-09-17 13:30:00|12508.1|12496.1|12487.7|12475.7|12510.5|12498.5|12484.7|12469.6|45
1631885410000|2021-09-17 13:30:10|12486.4|12474.4|12487.4|12475.4|12488.2|12476.2|12485.7|12473.7|16
1631885420000|2021-09-17 13:30:20|12486.5|12474.5|12494.5|12482.5|12494.5|12482.5|12483.6|12471.6|33
1631885430000|2021-09-17 13:30:30|12492.6|12472.6|12475.3|12463.3|12492.8|12480.8|12474.5|12462.5|62
1631885440000|2021-09-17 13:30:40|12478.7|12466.7|12474.9|12462.9|12483.3|12471.3|12474.9|12462.9|72
1631885450000|2021-09-17 13:30:50|12477|12465|12477.9|12465.9|12477.9|12465.9|12474.1|12462.1|23
1631885460000|2021-09-17 13:31:00|12479.1|12467.1|12481.6|12469.6|12481.6|12469.6|12479.1|12467.1|8
1631885470000|2021-09-17 13:31:10|12479.5|12467.5|12477.8|12465.8|12482|12470|12475.8|12463.8|15
1631885480000|2021-09-17 13:31:20|12482.8|12470.8|12480.7|12468.7|12483.6|12471.6|12479.9|12467.9|4
1631885490000|2021-09-17 13:31:30|12483.2|12471.2|12482.4|12470.4|12484.5|12472.5|12480.7|12468.7|6
1631885500000|2021-09-17 13:31:40|12481.6|12469.6|12480.8|12468.8|12481.6|12469.6|12479.9|12467.9|8
1631885510000|2021-09-17 13:31:50|12479.9|12467.9|12477|12465|12481.2|12469.2|12477|12465|6
1631885520000|2021-09-17 13:32:00|12478.3|12466.3|12474.9|12462.9|12478.3|12466.3|12474.9|12462.9|4
1631885530000|2021-09-17 13:32:10|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|12474.9|12462.9|0
1631885540000|2021-09-17 13:32:20|12473.6|12461.6|12459.5|12447.5|12473.6|12461.6|12459.5|12447.5|47
1631885550000|2021-09-17 13:32:30|12461.2|12449.2|12463.3|12451.3|12463.7|12451.7|12461.2|12449.2|13
1631885560000|2021-09-17 13:32:40|12462.4|12450.4|12462.9|12450.9|12464.5|12452.5|12462.4|12450.4|16
1631885570000|2021-09-17 13:32:50|12462.5|12450.5|12461.3|12449.3|12465|12453|12461.3|12449.3|12
1631885580000|2021-09-17 13:33:00|12460.4|12448.4|12458.8|12446.8|12462.9|12450.9|12458.8|12446.8|13
1631885590000|2021-09-17 13:33:10|12459.2|12447.2|12463.3|12451.3|12463.3|12451.3|12459.2|12447.2|4
1631885610000|2021-09-17 13:33:30|12464.2|12452.2|12465.8|12453.8|12465.8|12453.8|12464.2|12452.2|1
1631885620000|2021-09-17 13:33:40|12466.2|12454.2|12468.7|12456.7|12468.7|12456.7|12466.2|12454.2|1
1631885630000|2021-09-17 13:33:50|12467.8|12455.8|12470.7|12458.7|12472|12460|12467.8|12455.8|2
1631885640000|2021-09-17 13:34:00|12469.9|12457.9|12473.6|12461.6|12473.6|12461.6|12468.6|12456.6|5
1631885650000|2021-09-17 13:34:10|12473.2|12461.2|12474.5|12462.5|12474.5|12462.5|12472.8|12460.8|5
1631885660000|2021-09-17 13:34:20|12473.6|12461.6|12473.2|12461.2|12477.8|12465.8|12472.8|12460.8|4
1631885670000|2021-09-17 13:34:30|12474.1|12462.1|12481.6|12469.6|12481.6|12469.6|12474.1|12462.1|11
1631885680000|2021-09-17 13:34:40|12482|12470|12479.1|12467.1|12482|12470|12479.1|12467.1|3
1631885690000|2021-09-17 13:34:50|12480.3|12468.3|12479.5|12467.5|12481.2|12469.2|12479.1|12467.1|2
1631885700000|2021-09-17 13:35:00|12479.1|12467.1|12483.6|12471.6|12483.6|12471.6|12472.1|12460.1|4
1631885710000|2021-09-17 13:35:10|12483.2|12471.2|12487.8|12475.8|12490.7|12478.7|12483.2|12471.2|1
1631885720000|2021-09-17 13:35:20|12486.5|12474.5|12485.3|12473.3|12487.8|12475.8|12483.6|12471.6|2
1631885730000|2021-09-17 13:35:30|12484|12472|12484.9|12472.9|12484.9|12472.9|12483.6|12471.6|0
1631885740000|2021-09-17 13:35:40|12484|12472|12484.9|12472.9|12485.3|12473.3|12483.6|12471.6|0
1631885750000|2021-09-17 13:35:50|12484|12472|12483.6|12471.6|12484|12472|12483.6|12471.6|0
1631885760000|2021-09-17 13:36:00|12481.9|12469.9|12473.6|12461.6|12482.8|12470.8|12473.6|12461.6|7
1631885770000|2021-09-17 13:36:10|12478.6|12466.6|12481.1|12469.1|12483.6|12471.6|12478.6|12466.6|3
1631885780000|2021-09-17 13:36:20|12482.8|12470.8|12483.6|12471.6|12485.7|12473.7|12481.1|12469.1|1
1631885790000|2021-09-17 13:36:30|12480.3|12468.3|12476.5|12464.5|12480.3|12468.3|12476.5|12464.5|3
1631885800000|2021-09-17 13:36:40|12477.4|12465.4|12478.2|12466.2|12480.3|12468.3|12477.3|12465.3|4
1631885810000|2021-09-17 13:36:50|12480.3|12468.3|12487.8|12475.8|12487.8|12475.8|12479.9|12467.9|1
1631885820000|2021-09-17 13:37:00|12489.9|12477.9|12495.8|12483.8|12496.2|12484.2|12489.9|12477.9|28
1631885830000|2021-09-17 13:37:10|12496.2|12484.2|12497.9|12485.9|12499.9|12487.9|12495.3|12483.3|19
1631885840000|2021-09-17 13:37:20|12498.3|12486.3|12494.9|12482.9|12498.7|12486.7|12494.9|12482.9|5
1631885850000|2021-09-17 13:37:30|12497|12485|12491.2|12479.2|12497|12485|12489.5|12477.5|9
1631885860000|2021-09-17 13:37:40|12490.3|12478.3|12486.2|12474.2|12490.3|12478.3|12485.8|12473.8|10
1631885870000|2021-09-17 13:37:50|12486.5|12474.5|12487|12475|12488.7|12476.7|12486.5|12474.5|15
1631885880000|2021-09-17 13:38:00|12486.6|12474.6|12479.1|12467.1|12486.6|12474.6|12477|12465|3
1631885890000|2021-09-17 13:38:10|12477.9|12465.9|12475.8|12463.8|12477.9|12465.9|12472.9|12460.9|16
1631885900000|2021-09-17 13:38:20|12477.1|12465.1|12473.3|12461.3|12477.1|12465.1|12473.3|12461.3|10
1631885910000|2021-09-17 13:38:30|12472.5|12460.5|12472.1|12460.1|12472.5|12460.5|12472.1|12460.1|3
1631885920000|2021-09-17 13:38:40|12473.8|12461.8|12473.3|12461.3|12474.6|12462.6|12472.1|12460.1|18
1631885930000|2021-09-17 13:38:50|12473.7|12461.7|12472.9|12460.9|12473.7|12461.7|12472.9|12460.9|6
1631885940000|2021-09-17 13:39:00|12472.1|12460.1|12472.1|12460.1|12472.1|12460.1|12472.1|12460.1|21
1631885950000|2021-09-17 13:39:10|12475.5|12463.5|12475|12463|12476.3|12464.3|12475|12463|8
1631885960000|2021-09-17 13:39:20|12477.6|12465.6|12481.2|12469.2|12485|12473|12477.6|12465.6|2
1631885970000|2021-09-17 13:39:30|12480.8|12468.8|12480|12468|12480.8|12468.8|12479.2|12467.2|10
1631885980000|2021-09-17 13:39:40|12480.4|12468.4|12478.8|12466.8|12480.4|12468.4|12477.6|12465.6|6
1631885990000|2021-09-17 13:39:50|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|1
1631886000000|2021-09-17 13:40:00|12475.1|12463.1|12477.9|12465.9|12477.9|12465.9|12475.1|12463.1|4
1631886010000|2021-09-17 13:40:10|12477.6|12465.6|12472.1|12460.1|12477.6|12465.6|12472.1|12460.1|12
1631886020000|2021-09-17 13:40:20|12472.6|12460.6|12471.3|12459.3|12472.9|12460.9|12471.3|12459.3|5
1631886030000|2021-09-17 13:40:30|12472.6|12460.6|12472.9|12460.9|12473.8|12461.8|12472.6|12460.6|22
1631886040000|2021-09-17 13:40:40|12471.3|12459.3|12472.2|12460.2|12472.6|12460.6|12471.3|12459.3|1
1631886050000|2021-09-17 13:40:50|12472.6|12460.6|12472.6|12460.6|12475.5|12463.5|12471.3|12459.3|12
1631886060000|2021-09-17 13:41:00|12471.3|12459.3|12472.2|12460.2|12472.2|12460.2|12471.3|12459.3|0
1631886070000|2021-09-17 13:41:10|12475.1|12463.1|12470.1|12458.1|12475.5|12463.5|12470.1|12458.1|13
1631886080000|2021-09-17 13:41:20|12470.5|12458.5|12473.8|12461.8|12473.8|12461.8|12470.1|12458.1|4
1631886090000|2021-09-17 13:41:30|12473.4|12461.4|12470.5|12458.5|12473.4|12461.4|12470.5|12458.5|7
1631886100000|2021-09-17 13:41:40|12468|12456|12470.1|12458.1|12472.6|12460.6|12468|12456|11
1631886110000|2021-09-17 13:41:50|12470.5|12458.5|12470.1|12458.1|12470.5|12458.5|12470.1|12458.1|0
1631886120000|2021-09-17 13:42:00|12471.3|12459.3|12468.8|12456.8|12471.3|12459.3|12468.8|12456.8|7
1631886130000|2021-09-17 13:42:10|12472.2|12460.2|12477.1|12465.1|12477.1|12465.1|12472.2|12460.2|9
1631886140000|2021-09-17 13:42:20|12477.5|12465.5|12478|12466|12478.7|12466.7|12477.5|12465.5|2
1631886150000|2021-09-17 13:42:30|12477.1|12465.1|12482.5|12470.5|12482.5|12470.5|12477.1|12465.1|0
1631886160000|2021-09-17 13:42:40|12482.1|12470.1|12485.9|12473.9|12485.9|12473.9|12481.2|12469.2|4
1631886170000|2021-09-17 13:42:50|12483.8|12471.8|12483.4|12471.4|12483.8|12471.8|12482|12470|1
1631886180000|2021-09-17 13:43:00|12481.3|12469.3|12478.4|12466.4|12481.3|12469.3|12478.4|12466.4|11
1631886190000|2021-09-17 13:43:10|12478.8|12466.8|12481.3|12469.3|12482.1|12470.1|12478.8|12466.8|4
1631886200000|2021-09-17 13:43:20|12479.1|12467.1|12480.4|12468.4|12480.4|12468.4|12479.1|12467.1|0
1631886210000|2021-09-17 13:43:30|12479.5|12467.5|12479.1|12467.1|12480.4|12468.4|12479.1|12467.1|0
1631886220000|2021-09-17 13:43:40|12479.5|12467.5|12481.3|12469.3|12482.1|12470.1|12479.5|12467.5|2
1631886230000|2021-09-17 13:43:50|12480.4|12468.4|12481.3|12469.3|12481.3|12469.3|12478.8|12466.8|5
1631886240000|2021-09-17 13:44:00|12481.7|12469.7|12478.8|12466.8|12484.5|12472.5|12478.8|12466.8|1
1631886250000|2021-09-17 13:44:10|12479.6|12467.6|12480.4|12468.4|12480.9|12468.9|12478.8|12466.8|2
1631886260000|2021-09-17 13:44:20|||||||||1
1631886280000|2021-09-17 13:44:40|12479.5|12467.5|12479.6|12467.6|12479.6|12467.6|12478.8|12466.8|0
1631886300000|2021-09-17 13:45:00|12477.9|12465.9|12470.1|12458.1|12477.9|12465.9|12468.8|12456.8|16
1631886310000|2021-09-17 13:45:10|12471.3|12459.3|12472.5|12460.5|12473|12461|12471.3|12459.3|1
1631886320000|2021-09-17 13:45:20|12471.7|12459.7|12471.3|12459.3|12471.7|12459.7|12471.3|12459.3|1
1631886330000|2021-09-17 13:45:30|12472.6|12460.6|12470.1|12458.1|12472.6|12460.6|12470.1|12458.1|4
1631886340000|2021-09-17 13:45:40|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12470.1|12458.1|0
1631886350000|2021-09-17 13:45:50|12470.1|12458.1|12468.8|12456.8|12470.1|12458.1|12468.8|12456.8|0
1631886360000|2021-09-17 13:46:00|12466.3|12454.3|12466.3|12454.3|12468|12456|12466.3|12454.3|8
1631886370000|2021-09-17 13:46:10|12467.6|12455.6|12467.6|12455.6|12467.6|12455.6|12467.6|12455.6|3
1631886380000|2021-09-17 13:46:20|12469.7|12457.7|12476.3|12464.3|12476.3|12464.3|12468.8|12456.8|18
1631886390000|2021-09-17 13:46:30|12475.9|12463.9|12475.5|12463.5|12475.9|12463.9|12475.5|12463.5|16
1631886400000|2021-09-17 13:46:40|12475.6|12463.6|12478.1|12466.1|12478.1|12466.1|12475.6|12463.6|8
1631886410000|2021-09-17 13:46:50|12480.6|12468.6|12479.7|12467.7|12480.6|12468.6|12479.7|12467.7|21
1631886420000|2021-09-17 13:47:00|12478.8|12466.8|12475.6|12463.6|12478.8|12466.8|12475.6|12463.6|1
1631886430000|2021-09-17 13:47:10|||||||||15
1631886440000|2021-09-17 13:47:20|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|1
1631886450000|2021-09-17 13:47:30|12479.7|12467.7|12479.3|12467.3|12479.7|12467.7|12478.1|12466.1|0
1631886460000|2021-09-17 13:47:40|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|1
1631886470000|2021-09-17 13:47:50|||||||||1
1631886480000|2021-09-17 13:48:00|12483.8|12471.8|12486.3|12474.3|12486.3|12474.3|12483.4|12471.4|10
1631886490000|2021-09-17 13:48:10|12485.1|12473.1|12488.8|12476.8|12488.8|12476.8|12485.1|12473.1|10
1631886500000|2021-09-17 13:48:20|12487.6|12475.6|12488|12476|12488.8|12476.8|12486.7|12474.7|2
1631886510000|2021-09-17 13:48:30|12486.7|12474.7|12485.1|12473.1|12488|12476|12485.1|12473.1|0
1631886520000|2021-09-17 13:48:40|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1631886530000|2021-09-17 13:48:50|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|1
1631886540000|2021-09-17 13:49:00|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|2
1631886550000|2021-09-17 13:49:10|12486|12474|12487.6|12475.6|12487.6|12475.6|12483.1|12471.1|11
1631886560000|2021-09-17 13:49:20|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|5
1631886570000|2021-09-17 13:49:30|12485|12473|12483.4|12471.4|12485|12473|12482.5|12470.5|4
1631886580000|2021-09-17 13:49:40|12482.5|12470.5|12484.6|12472.6|12484.6|12472.6|12481.7|12469.7|0
1631886590000|2021-09-17 13:49:50|12483.8|12471.8|12483.4|12471.4|12483.8|12471.8|12483.4|12471.4|0
1631886600000|2021-09-17 13:50:00|12483.8|12471.8|12485.9|12473.9|12485.9|12473.9|12483.8|12471.8|2
1631886610000|2021-09-17 13:50:10|12486.7|12474.7|12487.5|12475.5|12487.5|12475.5|12485.4|12473.4|0
1631886620000|2021-09-17 13:50:20|12487.9|12475.9|12491.3|12479.3|12491.3|12479.3|12487.9|12475.9|3
1631886630000|2021-09-17 13:50:30|12490.9|12478.9|12492.1|12480.1|12492.1|12480.1|12490.9|12478.9|0
1631886640000|2021-09-17 13:50:40|12492.9|12480.9|12492.5|12480.5|12492.9|12480.9|12492.5|12480.5|3
1631886650000|2021-09-17 13:50:50|||||||||1
1631886660000|2021-09-17 13:51:00|12492.2|12480.2|12494.3|12482.3|12494.3|12482.3|12492.2|12480.2|7
1631886670000|2021-09-17 13:51:10|||||||||2
1631886680000|2021-09-17 13:51:20|12493.9|12481.9|12494.7|12482.7|12494.7|12482.7|12493.9|12481.9|1
1631886690000|2021-09-17 13:51:30|12496.3|12484.3|12493.9|12481.9|12497.2|12485.2|12493.9|12481.9|15
1631886700000|2021-09-17 13:51:40|12491.4|12479.4|12492.6|12480.6|12492.6|12480.6|12491.4|12479.4|1
1631886710000|2021-09-17 13:51:50|12491.8|12479.8|12491.4|12479.4|12491.8|12479.8|12491.4|12479.4|0
1631886720000|2021-09-17 13:52:00|12489.3|12477.3|12490.5|12478.5|12490.5|12478.5|12487.6|12475.6|8
1631886730000|2021-09-17 13:52:10|12490.9|12478.9|12494.2|12482.2|12494.2|12482.2|12490.9|12478.9|1
1631886740000|2021-09-17 13:52:20|12492.5|12480.5|12493.4|12481.4|12493.4|12481.4|12491.7|12479.7|4
1631886750000|2021-09-17 13:52:30|12493.8|12481.8|12484.7|12472.7|12493.8|12481.8|12484.7|12472.7|4
1631886760000|2021-09-17 13:52:40|12483.9|12471.9|12485.1|12473.1|12485.1|12473.1|12480.1|12468.1|6
1631886770000|2021-09-17 13:52:50|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1631886780000|2021-09-17 13:53:00|12487.2|12475.2|12484.7|12472.7|12487.2|12475.2|12484.7|12472.7|1
1631886790000|2021-09-17 13:53:10|12483.4|12471.4|12482.2|12470.2|12483.4|12471.4|12482.2|12470.2|1
1631886800000|2021-09-17 13:53:20|12483|12471|12480.5|12468.5|12483.4|12471.4|12480.5|12468.5|2
1631886810000|2021-09-17 13:53:30|12480.1|12468.1|12475.6|12463.6|12480.1|12468.1|12475.6|12463.6|11
1631886820000|2021-09-17 13:53:40|12474.3|12462.3|12473|12461|12474.3|12462.3|12472.6|12460.6|9
1631886830000|2021-09-17 13:53:50|12473.9|12461.9|12474.7|12462.7|12474.7|12462.7|12473.9|12461.9|10
1631886840000|2021-09-17 13:54:00|12475.1|12463.1|12470.1|12458.1|12475.1|12463.1|12470.1|12458.1|8
1631886850000|2021-09-17 13:54:10|12471|12459|12470.1|12458.1|12471|12459|12470.1|12458.1|6
1631886860000|2021-09-17 13:54:20|12471|12459|12470.1|12458.1|12471|12459|12468.5|12456.5|7
1631886870000|2021-09-17 13:54:30|12469.7|12457.7|12470.5|12458.5|12471.4|12459.4|12469.7|12457.7|3
1631886880000|2021-09-17 13:54:40|12470.1|12458.1|12472.6|12460.6|12472.6|12460.6|12469.7|12457.7|6
1631886890000|2021-09-17 13:54:50|12470.5|12458.5|12468.9|12456.9|12470.5|12458.5|12468.9|12456.9|0
1631886900000|2021-09-17 13:55:00|12469.7|12457.7|12469.7|12457.7|12472.2|12460.2|12468.4|12456.4|18
1631886910000|2021-09-17 13:55:10|12468.4|12456.4|12464.7|12452.7|12468.4|12456.4|12464.7|12452.7|72
1631886920000|2021-09-17 13:55:20|12465.5|12453.5|12473|12461|12473|12461|12465.5|12453.5|8
1631886930000|2021-09-17 13:55:30|12471.3|12459.3|12468|12456|12471.3|12459.3|12468|12456|5
1631886940000|2021-09-17 13:55:40|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|7
1631886950000|2021-09-17 13:55:50|12466.4|12454.4|12473.1|12461.1|12473.1|12461.1|12466.4|12454.4|14
1631886960000|2021-09-17 13:56:00|12471.9|12459.9|12469.7|12457.7|12474.7|12462.7|12469.7|12457.7|9
1631886970000|2021-09-17 13:56:10|12468.1|12456.1|12470.6|12458.6|12470.6|12458.6|12468.1|12456.1|8
1631886980000|2021-09-17 13:56:20|12471.9|12459.9|12472.6|12460.6|12474.7|12462.7|12471|12459|2
1631886990000|2021-09-17 13:56:30|12472.2|12460.2|12475.6|12463.6|12475.6|12463.6|12472.2|12460.2|1
1631887000000|2021-09-17 13:56:40|12477.2|12465.2|12473.9|12461.9|12477.3|12465.3|12473.9|12461.9|14
1631887010000|2021-09-17 13:56:50|12473.5|12461.5|12471.9|12459.9|12473.5|12461.5|12470.6|12458.6|0
1631887020000|2021-09-17 13:57:00|12472.3|12460.3|12469.8|12457.8|12473.5|12461.5|12469.8|12457.8|3
1631887030000|2021-09-17 13:57:10|12470.6|12458.6|12471.9|12459.9|12472.3|12460.3|12469.8|12457.8|2
1631887040000|2021-09-17 13:57:20|12473.1|12461.1|12476.9|12464.9|12478.1|12466.1|12473.1|12461.1|16
1631887050000|2021-09-17 13:57:30|12478.1|12466.1|12476.9|12464.9|12478.1|12466.1|12476.9|12464.9|3
1631887060000|2021-09-17 13:57:40|12474.4|12462.4|12474.4|12462.4|12474.4|12462.4|12474.4|12462.4|0
1631887070000|2021-09-17 13:57:50|12473.5|12461.5|12473.1|12461.1|12473.5|12461.5|12473.1|12461.1|2
1631887080000|2021-09-17 13:58:00|||||||||1
1631887090000|2021-09-17 13:58:10|12472.3|12460.3|12470.6|12458.6|12472.3|12460.3|12470.6|12458.6|1
1631887100000|2021-09-17 13:58:20|12468.1|12456.1|12471.9|12459.9|12473.1|12461.1|12468.1|12456.1|7
1631887110000|2021-09-17 13:58:30|12468.5|12456.5|12469.4|12457.4|12470.6|12458.6|12468.5|12456.5|6
1631887120000|2021-09-17 13:58:40|12468.5|12456.5|12466.5|12454.5|12468.5|12456.5|12466.5|12454.5|3
1631887130000|2021-09-17 13:58:50|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|12464.8|12452.8|2
1631887140000|2021-09-17 13:59:00|12466.1|12454.1|12469.8|12457.8|12469.8|12457.8|12466.1|12454.1|9
1631887150000|2021-09-17 13:59:10|12468.6|12456.6|12467.3|12455.3|12468.6|12456.6|12464.8|12452.8|14
1631887160000|2021-09-17 13:59:20|12466.1|12454.1|12464.8|12452.8|12467.3|12455.3|12464.8|12452.8|7
1631887170000|2021-09-17 13:59:30|12463.1|12451.1|12464.8|12452.8|12464.8|12452.8|12462.3|12450.3|28
1631887190000|2021-09-17 13:59:50|12464.4|12452.4|12464.8|12452.8|12464.8|12452.8|12462.3|12450.3|4
1631887200000|2021-09-17 14:00:00|12463.6|12451.6|12459.8|12447.8|12463.6|12451.6|12459.8|12447.8|2
1631887210000|2021-09-17 14:00:10|12461.5|12449.5|12462.3|12450.3|12463.6|12451.6|12461.1|12449.1|0
1631887220000|2021-09-17 14:00:20|||||||||3
1631887230000|2021-09-17 14:00:30|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|24
1631887240000|2021-09-17 14:00:40|12469.8|12457.8|12473.6|12461.6|12474.8|12462.8|12469.8|12457.8|4
1631887250000|2021-09-17 14:00:50|12474.8|12462.8|12466.5|12454.5|12474.8|12462.8|12466.5|12454.5|15
1631887260000|2021-09-17 14:01:00|12464.8|12452.8|12466.1|12454.1|12466.1|12454.1|12463.1|12451.1|2
1631887270000|2021-09-17 14:01:10|12467.7|12455.7|12470.6|12458.6|12470.6|12458.6|12467.7|12455.7|14
1631887280000|2021-09-17 14:01:20|12469.8|12457.8|12469.4|12457.4|12469.8|12457.8|12468.5|12456.5|0
1631887290000|2021-09-17 14:01:30|12468.5|12456.5|12465.6|12453.6|12468.5|12456.5|12464.8|12452.8|6
1631887300000|2021-09-17 14:01:40|12464.8|12452.8|12464|12452|12464.8|12452.8|12463.6|12451.6|6
1631887310000|2021-09-17 14:01:50|12468.1|12456.1|12466.9|12454.9|12468.5|12456.5|12466|12454|2
1631887320000|2021-09-17 14:02:00|12466|12454|12465.6|12453.6|12466|12454|12465.6|12453.6|0
1631887340000|2021-09-17 14:02:20|12471.4|12459.4|12468.9|12456.9|12471.4|12459.4|12468.1|12456.1|3
1631887350000|2021-09-17 14:02:30|12468.1|12456.1|12463.9|12451.9|12468.1|12456.1|12463.9|12451.9|16
1631887360000|2021-09-17 14:02:40|12461.4|12449.4|12461.8|12449.8|12461.8|12449.8|12461.4|12449.4|1
1631887370000|2021-09-17 14:02:50|12462.2|12450.2|12465.1|12453.1|12465.1|12453.1|12462.2|12450.2|15
1631887390000|2021-09-17 14:03:10|12465.5|12453.5|12467.6|12455.6|12467.6|12455.6|12465.5|12453.5|1
1631887400000|2021-09-17 14:03:20|12466.8|12454.8|12467.6|12455.6|12468|12456|12466.8|12454.8|1
1631887410000|2021-09-17 14:03:30|12467.2|12455.2|12466.4|12454.4|12467.2|12455.2|12466|12454|5
1631887430000|2021-09-17 14:03:50|12467.2|12455.2|12471.3|12459.3|12471.3|12459.3|12467.2|12455.2|6
1631887440000|2021-09-17 14:04:00|12470.9|12458.9|12473.8|12461.8|12473.8|12461.8|12470.9|12458.9|3
1631887450000|2021-09-17 14:04:10|12476.3|12464.3|12476.8|12464.8|12477.2|12465.2|12475.9|12463.9|29
1631887460000|2021-09-17 14:04:20|12477.6|12465.6|12476.8|12464.8|12478|12466|12476.8|12464.8|1
1631887470000|2021-09-17 14:04:30|12477.2|12465.2|12479.7|12467.7|12479.7|12467.7|12477.2|12465.2|2
1631887480000|2021-09-17 14:04:40|12481.3|12469.3|12482.6|12470.6|12482.6|12470.6|12481.3|12469.3|1
1631887490000|2021-09-17 14:04:50|12483.4|12471.4|12485.8|12473.8|12485.8|12473.8|12483.4|12471.4|4
1631887500000|2021-09-17 14:05:00|12485.5|12473.5|12480.5|12468.5|12485.5|12473.5|12480.5|12468.5|2
1631887510000|2021-09-17 14:05:10|12482.1|12470.1|12481.3|12469.3|12482.1|12470.1|12480.1|12468.1|2
1631887520000|2021-09-17 14:05:20|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|1
1631887530000|2021-09-17 14:05:30|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|0
1631887540000|2021-09-17 14:05:40|12480.5|12468.5|12484.6|12472.6|12485.9|12473.9|12480.5|12468.5|1
1631887550000|2021-09-17 14:05:50|12485|12473|12484.6|12472.6|12485|12473|12484.6|12472.6|3
1631887560000|2021-09-17 14:06:00|12483.4|12471.4|12482.6|12470.6|12485.1|12473.1|12482.6|12470.6|17
1631887570000|2021-09-17 14:06:10|12482.2|12470.2|12482.2|12470.2|12482.2|12470.2|12482.2|12470.2|0
1631887580000|2021-09-17 14:06:20|12480.5|12468.5|12477.2|12465.2|12480.5|12468.5|12477.2|12465.2|3
1631887590000|2021-09-17 14:06:30|12475.5|12463.5|12476.8|12464.8|12477.2|12465.2|12473.4|12461.4|12
1631887600000|2021-09-17 14:06:40|12477.2|12465.2|12481.3|12469.3|12481.3|12469.3|12477.2|12465.2|0
1631887610000|2021-09-17 14:06:50|12481.7|12469.7|12479.6|12467.6|12482.1|12470.1|12479.6|12467.6|3
1631887620000|2021-09-17 14:07:00|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|3
1631887630000|2021-09-17 14:07:10|12479.6|12467.6|12481.3|12469.3|12481.3|12469.3|12479.6|12467.6|16
1631887640000|2021-09-17 14:07:20|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12477.2|12465.2|3
1631887650000|2021-09-17 14:07:30|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|1
1631887660000|2021-09-17 14:07:40|12480.1|12468.1|12481.3|12469.3|12481.3|12469.3|12480.1|12468.1|2
1631887670000|2021-09-17 14:07:50|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|0
1631887680000|2021-09-17 14:08:00|12480.1|12468.1|12480.1|12468.1|12481.3|12469.3|12480.1|12468.1|2
1631887690000|2021-09-17 14:08:10|12478.8|12466.8|12479.7|12467.7|12479.7|12467.7|12478.8|12466.8|0
1631887700000|2021-09-17 14:08:20|||||||||1
1631887730000|2021-09-17 14:08:50|12477.6|12465.6|12475.1|12463.1|12477.6|12465.6|12475.1|12463.1|3
1631887740000|2021-09-17 14:09:00|||||||||3
1631887750000|2021-09-17 14:09:10|12478.8|12466.8|12479.7|12467.7|12479.7|12467.7|12477.6|12465.6|7
1631887760000|2021-09-17 14:09:20|12481.3|12469.3|12485.9|12473.9|12486.7|12474.7|12481.3|12469.3|2
1631887770000|2021-09-17 14:09:30|12485.5|12473.5|12485.9|12473.9|12487.1|12475.1|12485.5|12473.5|1
1631887780000|2021-09-17 14:09:40|12487.1|12475.1|12489.2|12477.2|12490.4|12478.4|12487.1|12475.1|9
1631887790000|2021-09-17 14:09:50|12490|12478|12488.4|12476.4|12490|12478|12488.4|12476.4|1
1631887800000|2021-09-17 14:10:00|12488.8|12476.8|12490.9|12478.9|12490.9|12478.9|12488.8|12476.8|2
1631887810000|2021-09-17 14:10:10|12488.4|12476.4|12485.1|12473.1|12488.4|12476.4|12485.1|12473.1|2
1631887820000|2021-09-17 14:10:20|12484.2|12472.2|12487.6|12475.6|12487.6|12475.6|12484.2|12472.2|5
1631887830000|2021-09-17 14:10:30|12489.2|12477.2|12490.5|12478.5|12491.7|12479.7|12489.2|12477.2|9
1631887840000|2021-09-17 14:10:40|12490.1|12478.1|12490.1|12478.1|12491.3|12479.3|12490.1|12478.1|0
1631887850000|2021-09-17 14:10:50|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|1
1631887860000|2021-09-17 14:11:00|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|0
1631887870000|2021-09-17 14:11:10|12489.7|12477.7|12490.1|12478.1|12490.1|12478.1|12489.7|12477.7|4
1631887880000|2021-09-17 14:11:20|12490.5|12478.5|12495.4|12483.4|12495.4|12483.4|12490.5|12478.5|6
1631887890000|2021-09-17 14:11:30|12497.1|12485.1|12496.7|12484.7|12497.9|12485.9|12494.6|12482.6|3
1631887900000|2021-09-17 14:11:40|12497.5|12485.5|12495|12483|12497.5|12485.5|12495|12483|0
1631887910000|2021-09-17 14:11:50|12492.5|12480.5|12493|12481|12494.2|12482.2|12492.5|12480.5|4
1631887920000|2021-09-17 14:12:00|12493.8|12481.8|12493.8|12481.8|12493.8|12481.8|12493|12481|1
1631887930000|2021-09-17 14:12:10|12493|12481|12491.3|12479.3|12493|12481|12490.5|12478.5|0
1631887940000|2021-09-17 14:12:20|12491.4|12479.4|12489.2|12477.2|12491.4|12479.4|12488.9|12476.9|2
1631887950000|2021-09-17 14:12:30|12488.9|12476.9|12490.5|12478.5|12492.6|12480.6|12488.9|12476.9|0
1631887960000|2021-09-17 14:12:40|12491.4|12479.4|12491.7|12479.7|12493.9|12481.9|12491.4|12479.4|0
1631887970000|2021-09-17 14:12:50|12492.6|12480.6|12493.9|12481.9|12493.9|12481.9|12492.6|12480.6|2
1631887980000|2021-09-17 14:13:00|12492.6|12480.6|12491|12479|12493.9|12481.9|12488.9|12476.9|11
1631887990000|2021-09-17 14:13:10|12490.6|12478.6|12488.4|12476.4|12490.6|12478.6|12485|12473|20
1631888000000|2021-09-17 14:13:20|12487.5|12475.5|12486.3|12474.3|12487.5|12475.5|12486.3|12474.3|0
1631888010000|2021-09-17 14:13:30|12485.9|12473.9|12482.1|12470.1|12486.3|12474.3|12482.1|12470.1|3
1631888020000|2021-09-17 14:13:40|12481.3|12469.3|12483.8|12471.8|12483.8|12471.8|12481.3|12469.3|5
1631888030000|2021-09-17 14:13:50|12485|12473|12483.8|12471.8|12485|12473|12483.8|12471.8|0
1631888040000|2021-09-17 14:14:00|12484.2|12472.2|12484.3|12472.3|12485|12473|12482.5|12470.5|23
1631888050000|2021-09-17 14:14:10|12483|12471|12480.1|12468.1|12483.9|12471.9|12479.3|12467.3|3
1631888070000|2021-09-17 14:14:30|12480.5|12468.5|12486.8|12474.8|12486.8|12474.8|12480.5|12468.5|0
1631888080000|2021-09-17 14:14:40|12487.2|12475.2|12485.9|12473.9|12487.2|12475.2|12485.9|12473.9|0
1631888090000|2021-09-17 14:14:50|12486.8|12474.8|12487.2|12475.2|12487.2|12475.2|12486.8|12474.8|3
1631888100000|2021-09-17 14:15:00|12488|12476|12488|12476|12488|12476|12488|12476|0
1631888110000|2021-09-17 14:15:10|12488.9|12476.9|12492.2|12480.2|12492.2|12480.2|12488.9|12476.9|2
1631888120000|2021-09-17 14:15:20|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|12489.3|12477.3|0
1631888130000|2021-09-17 14:15:30|12488.4|12476.4|12487.6|12475.6|12488.4|12476.4|12487.6|12475.6|3
1631888140000|2021-09-17 14:15:40|12486.8|12474.8|12488|12476|12488|12476|12486.8|12474.8|0
1631888150000|2021-09-17 14:15:50|||||||||3
1631888160000|2021-09-17 14:16:00|12486.8|12474.8|12487.6|12475.6|12487.6|12475.6|12486.8|12474.8|2
1631888170000|2021-09-17 14:16:10|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|0
1631888180000|2021-09-17 14:16:20|12488.5|12476.5|12490.1|12478.1|12492.2|12480.2|12488|12476|17
1631888190000|2021-09-17 14:16:30|12492.2|12480.2|12490.1|12478.1|12492.2|12480.2|12490.1|12478.1|0
1631888200000|2021-09-17 14:16:40|12489.3|12477.3|12490.5|12478.5|12491.4|12479.4|12489.3|12477.3|0
1631888210000|2021-09-17 14:16:50|||||||||1
1631888220000|2021-09-17 14:17:00|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|1
1631888230000|2021-09-17 14:17:10|12489.3|12477.3|12488.9|12476.9|12489.3|12477.3|12488.9|12476.9|1
1631888240000|2021-09-17 14:17:20|12487.2|12475.2|12482.6|12470.6|12487.2|12475.2|12482.6|12470.6|1
1631888250000|2021-09-17 14:17:30|12483|12471|12482.6|12470.6|12483|12471|12482.6|12470.6|1
1631888260000|2021-09-17 14:17:40|12483|12471|12481.8|12469.8|12483|12471|12481.8|12469.8|0
1631888270000|2021-09-17 14:17:50|12482.6|12470.6|12478.9|12466.9|12482.6|12470.6|12478|12466|6
1631888280000|2021-09-17 14:18:00|12478|12466|12478|12466|12478|12466|12478|12466|1
1631888290000|2021-09-17 14:18:10|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|0
1631888300000|2021-09-17 14:18:20|12475.6|12463.6|12481|12469|12481|12469|12473.9|12461.9|2
1631888310000|2021-09-17 14:18:30|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|0
1631888320000|2021-09-17 14:18:40|||||||||1
1631888330000|2021-09-17 14:18:50|12479.3|12467.3|12477.6|12465.6|12479.3|12467.3|12475.6|12463.6|1
1631888340000|2021-09-17 14:19:00|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|0
1631888350000|2021-09-17 14:19:10|||||||||1
1631888360000|2021-09-17 14:19:20|12477.2|12465.2|12476.9|12464.9|12477.2|12465.2|12476|12464|4
1631888370000|2021-09-17 14:19:30|12477.2|12465.2|12487.6|12475.6|12487.6|12475.6|12477.2|12465.2|6
1631888380000|2021-09-17 14:19:40|||||||||1
1631888390000|2021-09-17 14:19:50|12485.9|12473.9|12485.9|12473.9|12487.6|12475.6|12485.9|12473.9|3
1631888400000|2021-09-17 14:20:00|12485.5|12473.5|12485.1|12473.1|12486.4|12474.4|12485.1|12473.1|4
1631888420000|2021-09-17 14:20:20|12483.9|12471.9|12482.3|12470.3|12483.9|12471.9|12481.4|12469.4|14
1631888430000|2021-09-17 14:20:30|12481|12469|12481.9|12469.9|12481.9|12469.9|12481|12469|0
1631888440000|2021-09-17 14:20:40|12481|12469|12481.9|12469.9|12481.9|12469.9|12481|12469|1
1631888450000|2021-09-17 14:20:50|12481|12469|12479.8|12467.8|12481|12469|12479.8|12467.8|1
1631888470000|2021-09-17 14:21:10|||||||||1
1631888490000|2021-09-17 14:21:30|12479.4|12467.4|12479.8|12467.8|12479.8|12467.8|12479.4|12467.4|1
1631888500000|2021-09-17 14:21:40|12483.9|12471.9|12484.8|12472.8|12484.8|12472.8|12483.9|12471.9|0
1631888520000|2021-09-17 14:22:00|12488|12476|12487.7|12475.7|12488.4|12476.4|12485.5|12473.5|34
1631888530000|2021-09-17 14:22:10|12486.8|12474.8|12483.5|12471.5|12487.7|12475.7|12483.5|12471.5|2
1631888540000|2021-09-17 14:22:20|12482.7|12470.7|12481.9|12469.9|12482.7|12470.7|12481.9|12469.9|1
1631888550000|2021-09-17 14:22:30|12484.4|12472.4|12483.1|12471.1|12484.4|12472.4|12481.9|12469.9|1
1631888560000|2021-09-17 14:22:40|12482.7|12470.7|12477.3|12465.3|12482.7|12470.7|12477.3|12465.3|5
1631888570000|2021-09-17 14:22:50|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|1
1631888580000|2021-09-17 14:23:00|12473.9|12461.9|12473.5|12461.5|12473.9|12461.9|12473.5|12461.5|1
1631888590000|2021-09-17 14:23:10|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|1
1631888600000|2021-09-17 14:23:20|12470.6|12458.6|12470.6|12458.6|12471|12459|12469.7|12457.7|35
1631888610000|2021-09-17 14:23:30|||||||||2
1631888620000|2021-09-17 14:23:40|12468.9|12456.9|12464.8|12452.8|12468.9|12456.9|12464.8|12452.8|7
1631888630000|2021-09-17 14:23:50|12464.4|12452.4|12462.7|12450.7|12464.4|12452.4|12461.5|12449.5|8
1631888640000|2021-09-17 14:24:00|12464|12452|12464|12452|12464|12452|12462.3|12450.3|0
1631888650000|2021-09-17 14:24:10|12462.3|12450.3|12460.6|12448.6|12464|12452|12460.6|12448.6|12
1631888660000|2021-09-17 14:24:20|12459|12447|12457.3|12445.3|12459|12447|12457.3|12445.3|3
1631888670000|2021-09-17 14:24:30|12456.1|12444.1|12454.8|12442.8|12456.1|12444.1|12454.8|12442.8|18
1631888680000|2021-09-17 14:24:40|12455.2|12443.2|12456.9|12444.9|12457.8|12445.8|12454.4|12442.4|4
1631888690000|2021-09-17 14:24:50|12457.3|12445.3|12459.1|12447.1|12459.1|12447.1|12457.3|12445.3|5
1631888700000|2021-09-17 14:25:00|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|11
1631888710000|2021-09-17 14:25:10|12455.7|12443.7|12452|12440|12455.7|12443.7|12451.2|12439.2|4
1631888720000|2021-09-17 14:25:20|12452.9|12440.9|12452|12440|12454.1|12442.1|12449.1|12437.1|19
1631888730000|2021-09-17 14:25:30|12450.3|12438.3|12452|12440|12452|12440|12450.3|12438.3|3
1631888740000|2021-09-17 14:25:40|12450.8|12438.8|12449.5|12437.5|12450.8|12438.8|12449.5|12437.5|2
1631888750000|2021-09-17 14:25:50|12450.4|12438.4|12448.7|12436.7|12450.4|12438.4|12448.3|12436.3|9
1631888760000|2021-09-17 14:26:00|12447.9|12435.9|12451.2|12439.2|12451.2|12439.2|12447.9|12435.9|17
1631888770000|2021-09-17 14:26:10|12452.1|12440.1|12453.7|12441.7|12456.6|12444.6|12451.2|12439.2|15
1631888780000|2021-09-17 14:26:20|12454.1|12442.1|12456.2|12444.2|12457.5|12445.5|12454.1|12442.1|17
1631888790000|2021-09-17 14:26:30|12457.5|12445.5|12456.2|12444.2|12457.5|12445.5|12456.2|12444.2|0
1631888800000|2021-09-17 14:26:40|12455|12443|12453.7|12441.7|12455|12443|12453.7|12441.7|5
1631888810000|2021-09-17 14:26:50|12452.5|12440.5|12451.2|12439.2|12452.5|12440.5|12447.5|12435.5|5
1631888820000|2021-09-17 14:27:00|12450|12438|12448.7|12436.7|12450|12438|12447.9|12435.9|1
1631888830000|2021-09-17 14:27:10|12446.6|12434.6|12445|12433|12446.6|12434.6|12445|12433|14
1631888840000|2021-09-17 14:27:20|12443.3|12431.3|12446.7|12434.7|12446.7|12434.7|12441.7|12429.7|16
1631888850000|2021-09-17 14:27:30|12445.4|12433.4|12453.3|12441.3|12453.3|12441.3|12445.4|12433.4|8
1631888860000|2021-09-17 14:27:40|12455|12443|12445.8|12433.8|12456.7|12444.7|12445.8|12433.8|5
1631888870000|2021-09-17 14:27:50|12445.1|12433.1|12442.5|12430.5|12445.4|12433.4|12442.5|12430.5|30
1631888880000|2021-09-17 14:28:00|12442.1|12430.1|12447.1|12435.1|12447.1|12435.1|12442.1|12430.1|12
1631888890000|2021-09-17 14:28:10|12447.5|12435.5|12445.8|12433.8|12447.5|12435.5|12445|12433|4
1631888900000|2021-09-17 14:28:20|12445|12433|12443|12431|12445|12433|12442.5|12430.5|0
1631888910000|2021-09-17 14:28:30|12443.3|12431.3|12442.1|12430.1|12445.5|12433.5|12441.7|12429.7|18
1631888920000|2021-09-17 14:28:40|12441.7|12429.7|12443|12431|12443|12431|12439.6|12427.6|4
1631888930000|2021-09-17 14:28:50|12448.3|12436.3|12445.4|12433.4|12448.3|12436.3|12445.4|12433.4|23
1631888940000|2021-09-17 14:29:00|12445.8|12433.8|12452.9|12440.9|12453.3|12441.3|12445.8|12433.8|1
1631888950000|2021-09-17 14:29:10|12450|12438|12450.4|12438.4|12452.9|12440.9|12450|12438|5
1631888960000|2021-09-17 14:29:20|12451.2|12439.2|12451.2|12439.2|12452.5|12440.5|12451.2|12439.2|0
1631888970000|2021-09-17 14:29:30|12450.4|12438.4|12446.6|12434.6|12450.4|12438.4|12446.2|12434.2|2
1631888980000|2021-09-17 14:29:40|||||||||2
1631888990000|2021-09-17 14:29:50|||||||||3
1631889000000|2021-09-17 14:30:00|12445.4|12433.4|12446.3|12434.3|12446.6|12434.6|12444.1|12432.1|1
1631889010000|2021-09-17 14:30:10|12445.4|12433.4|12445|12433|12446.3|12434.3|12445|12433|5
1631889020000|2021-09-17 14:30:20|12442.5|12430.5|12443|12431|12443|12431|12440|12428|16
1631889030000|2021-09-17 14:30:30|12442.1|12430.1|12443|12431|12444.2|12432.2|12441.7|12429.7|10
1631889040000|2021-09-17 14:30:40|12439.6|12427.6|12440.9|12428.9|12440.9|12428.9|12439.2|12427.2|22
1631889050000|2021-09-17 14:30:50|12445.9|12433.9|12445.9|12433.9|12449.2|12437.2|12445.9|12433.9|9
1631889060000|2021-09-17 14:31:00|12444.2|12432.2|12445.5|12433.5|12445.5|12433.5|12443|12431|12
1631889070000|2021-09-17 14:31:10|12445.9|12433.9|12443.4|12431.4|12445.9|12433.9|12442.1|12430.1|7
1631889080000|2021-09-17 14:31:20|12442.1|12430.1|12448|12436|12448|12436|12442.1|12430.1|4
1631889090000|2021-09-17 14:31:30|12447.1|12435.1|12445.5|12433.5|12447.1|12435.1|12443.8|12431.8|6
1631889100000|2021-09-17 14:31:40|12444.6|12432.6|12436.7|12424.7|12444.6|12432.6|12436.7|12424.7|4
1631889110000|2021-09-17 14:31:50|||||||||9
1631889120000|2021-09-17 14:32:00|||||||||13
1631889130000|2021-09-17 14:32:10|||||||||2
1631889140000|2021-09-17 14:32:20|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|12438|12426|6
1631889150000|2021-09-17 14:32:30|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12
1631889170000|2021-09-17 14:32:50|||||||||2
1631889180000|2021-09-17 14:33:00|12435.9|12423.9|12433|12421|12435.9|12423.9|12433|12421|3
1631889190000|2021-09-17 14:33:10|12428|12416|12432.2|12420.2|12432.2|12420.2|12428|12416|41
1631889200000|2021-09-17 14:33:20|12431.3|12419.3|12430.9|12418.9|12431.3|12419.3|12430.9|12418.9|1
1631889210000|2021-09-17 14:33:30|12429.7|12417.7|12431.3|12419.3|12432.6|12420.6|12427.6|12415.6|9
1631889220000|2021-09-17 14:33:40|12430.9|12418.9|12428.4|12416.4|12430.9|12418.9|12427.2|12415.2|1
1631889230000|2021-09-17 14:33:50|12429.7|12417.7|12435.9|12423.9|12435.9|12423.9|12429.7|12417.7|0
1631889240000|2021-09-17 14:34:00|12435.1|12423.1|12438.4|12426.4|12439.7|12427.7|12435.1|12423.1|10
1631889250000|2021-09-17 14:34:10|12439.3|12427.3|12439.7|12427.7|12440.9|12428.9|12439.3|12427.3|0
1631889260000|2021-09-17 14:34:20|12440.9|12428.9|12443.4|12431.4|12443.4|12431.4|12440.9|12428.9|11
1631889270000|2021-09-17 14:34:30|12440.9|12428.9|12438.4|12426.4|12440.9|12428.9|12437.2|12425.2|5
1631889280000|2021-09-17 14:34:40|12438.8|12426.8|12442.6|12430.6|12443.4|12431.4|12438.8|12426.8|3
1631889290000|2021-09-17 14:34:50|12442.2|12430.2|12442.2|12430.2|12445.9|12433.9|12442.2|12430.2|11
1631889300000|2021-09-17 14:35:00|12443.1|12431.1|12445.1|12433.1|12445.1|12433.1|12439.6|12427.6|11
1631889310000|2021-09-17 14:35:10|12444.2|12432.2|12442.2|12430.2|12444.2|12432.2|12440.1|12428.1|3
1631889320000|2021-09-17 14:35:20|12440.5|12428.5|12440.1|12428.1|12440.5|12428.5|12438|12426|2
1631889330000|2021-09-17 14:35:30|12438.4|12426.4|12434.7|12422.7|12438.4|12426.4|12433.8|12421.8|11
1631889340000|2021-09-17 14:35:40|12436.3|12424.3|12437.2|12425.2|12437.2|12425.2|12435.5|12423.5|0
1631889350000|2021-09-17 14:35:50|12436.3|12424.3|12432.2|12420.2|12436.3|12424.3|12431|12419|23
1631889360000|2021-09-17 14:36:00|12431.3|12419.3|12429.7|12417.7|12431.3|12419.3|12429.7|12417.7|4
1631889370000|2021-09-17 14:36:10|12430.1|12418.1|12429.7|12417.7|12430.1|12418.1|12429.7|12417.7|12
1631889380000|2021-09-17 14:36:20|12428.8|12416.8|12427.2|12415.2|12429.7|12417.7|12427.2|12415.2|29
1631889390000|2021-09-17 14:36:30|12427.6|12415.6|12428.5|12416.5|12428.5|12416.5|12427.2|12415.2|7
1631889400000|2021-09-17 14:36:40|12428.9|12416.9|12428.5|12416.5|12434.7|12422.7|12428.5|12416.5|5
1631889410000|2021-09-17 14:36:50|12430.2|12418.2|12431|12419|12431|12419|12430.1|12418.1|2
1631889420000|2021-09-17 14:37:00|12434.7|12422.7|12431|12419|12437.2|12425.2|12431|12419|48
1631889430000|2021-09-17 14:37:10|12432.2|12420.2|12428.5|12416.5|12432.2|12420.2|12426|12414|6
1631889440000|2021-09-17 14:37:20|12428.9|12416.9|12426.8|12414.8|12428.9|12416.9|12426.4|12414.4|2
1631889450000|2021-09-17 14:37:30|12426.4|12414.4|12426|12414|12427.6|12415.6|12426|12414|1
1631889470000|2021-09-17 14:37:50|12425.1|12413.1|12427.6|12415.6|12427.6|12415.6|12425.1|12413.1|3
1631889480000|2021-09-17 14:38:00|12428|12416|12428.9|12416.9|12429.3|12417.3|12428|12416|22
1631889490000|2021-09-17 14:38:10|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|1
1631889500000|2021-09-17 14:38:20|12430.1|12418.1|12432.2|12420.2|12433|12421|12430.1|12418.1|2
1631889510000|2021-09-17 14:38:30|12431.4|12419.4|12431|12419|12431.4|12419.4|12428.9|12416.9|1
1631889530000|2021-09-17 14:38:50|||||||||4
1631889540000|2021-09-17 14:39:00|12430.1|12418.1|12431|12419|12431|12419|12430.1|12418.1|1
1631889550000|2021-09-17 14:39:10|||||||||1
1631889560000|2021-09-17 14:39:20|||||||||5
1631889570000|2021-09-17 14:39:30|||||||||6
1631889580000|2021-09-17 14:39:40|12432.2|12420.2|12431|12419|12432.2|12420.2|12431|12419|1
1631889600000|2021-09-17 14:40:00|12428.5|12416.5|12427.6|12415.6|12429.7|12417.7|12427.6|12415.6|9
1631889610000|2021-09-17 14:40:10|12427.2|12415.2|12425.1|12413.1|12427.2|12415.2|12425.1|12413.1|5
1631889620000|2021-09-17 14:40:20|12424.3|12412.3|12421.8|12409.8|12424.3|12412.3|12421|12409|8
1631889630000|2021-09-17 14:40:30|12425.1|12413.1|12424.7|12412.7|12427.6|12415.6|12423.9|12411.9|35
1631889640000|2021-09-17 14:40:40|12423.9|12411.9|12423|12411|12425.1|12413.1|12421|12409|27
1631889650000|2021-09-17 14:40:50|12421.8|12409.8|12422.2|12410.2|12423.4|12411.4|12421.8|12409.8|7
1631889660000|2021-09-17 14:41:00|12421.8|12409.8|12419.7|12407.7|12421.8|12409.8|12419.7|12407.7|8
1631889670000|2021-09-17 14:41:10|12419.3|12407.3|12417.6|12405.6|12419.7|12407.7|12417.2|12405.2|3
1631889680000|2021-09-17 14:41:20|||||||||2
1631889690000|2021-09-17 14:41:30|12420.1|12408.1|12420.9|12408.9|12420.9|12408.9|12418.8|12406.8|17
1631889700000|2021-09-17 14:41:40|12420.1|12408.1|12418.4|12406.4|12420.1|12408.1|12415.9|12403.9|12
1631889710000|2021-09-17 14:41:50|12417.2|12405.2|12414.3|12402.3|12417.2|12405.2|12414.3|12402.3|1
1631889720000|2021-09-17 14:42:00|12415.1|12403.1|12417.6|12405.6|12418.5|12406.5|12415.1|12403.1|22
1631889730000|2021-09-17 14:42:10|12417.2|12405.2|12418|12406|12419.7|12407.7|12417.2|12405.2|0
1631889740000|2021-09-17 14:42:20|12418.9|12406.9|12418.9|12406.9|12420.1|12408.1|12418|12406|1
1631889750000|2021-09-17 14:42:30|12419.3|12407.3|12418.9|12406.9|12419.3|12407.3|12418.9|12406.9|0
1631889760000|2021-09-17 14:42:40|12419.3|12407.3|12415.9|12403.9|12419.3|12407.3|12415.9|12403.9|3
1631889780000|2021-09-17 14:43:00|12415.5|12403.5|12407.6|12395.6|12415.5|12403.5|12407.6|12395.6|78
1631889790000|2021-09-17 14:43:10|12407.2|12395.2|12409.7|12397.7|12412.6|12400.6|12407.2|12395.2|21
1631889800000|2021-09-17 14:43:20|12411.8|12399.8|12409.3|12397.3|12412.6|12400.6|12406.8|12394.8|7
1631889810000|2021-09-17 14:43:30|12408.4|12396.4|12406.8|12394.8|12408.4|12396.4|12406.8|12394.8|6
1631889820000|2021-09-17 14:43:40|12407.6|12395.6|12411|12399|12411.4|12399.4|12406.8|12394.8|42
1631889830000|2021-09-17 14:43:50|12411.4|12399.4|12410.5|12398.5|12411.4|12399.4|12410.5|12398.5|11
1631889840000|2021-09-17 14:44:00|12411.8|12399.8|12412.2|12400.2|12412.2|12400.2|12411.8|12399.8|1
1631889850000|2021-09-17 14:44:10|12411.3|12399.3|12409.3|12397.3|12412.2|12400.2|12409.3|12397.3|0
1631889860000|2021-09-17 14:44:20|12413.5|12401.5|12414.3|12402.3|12415.1|12403.1|12413.5|12401.5|38
1631889870000|2021-09-17 14:44:30|12414.7|12402.7|12413.9|12401.9|12414.7|12402.7|12413.5|12401.5|22
1631889880000|2021-09-17 14:44:40|12414.3|12402.3|12413.5|12401.5|12415.1|12403.1|12413.5|12401.5|1
1631889890000|2021-09-17 14:44:50|12413.9|12401.9|12414.3|12402.3|12416|12404|12413.9|12401.9|6
1631889900000|2021-09-17 14:45:00|12413.9|12401.9|12413.5|12401.5|12413.9|12401.9|12413.5|12401.5|28
1631889910000|2021-09-17 14:45:10|12416|12404|12417.3|12405.3|12418.5|12406.5|12415.1|12403.1|21
1631889920000|2021-09-17 14:45:20|12416.9|12404.9|12414.8|12402.8|12417.3|12405.3|12413.5|12401.5|1
1631889930000|2021-09-17 14:45:30|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|8
1631889940000|2021-09-17 14:45:40|12413.1|12401.1|12413.1|12401.1|12414|12402|12412.7|12400.7|19
1631889950000|2021-09-17 14:45:50|12413.5|12401.5|12412.7|12400.7|12414|12402|12412.7|12400.7|7
1631889960000|2021-09-17 14:46:00|12415.2|12403.2|12415.2|12403.2|12415.2|12403.2|12414.4|12402.4|6
1631889970000|2021-09-17 14:46:10|12417.7|12405.7|12416.9|12404.9|12417.7|12405.7|12416.9|12404.9|0
1631889980000|2021-09-17 14:46:20|12417.7|12405.7|12420.2|12408.2|12420.2|12408.2|12416.9|12404.9|2
1631889990000|2021-09-17 14:46:30|12419.4|12407.4|12417.7|12405.7|12420.2|12408.2|12416.9|12404.9|2
1631890000000|2021-09-17 14:46:40|12419|12407|12417.7|12405.7|12419.4|12407.4|12416.9|12404.9|4
1631890010000|2021-09-17 14:46:50|||||||||1
1631890020000|2021-09-17 14:47:00|12419.4|12407.4|12412.7|12400.7|12420.6|12408.6|12412.7|12400.7|9
1631890030000|2021-09-17 14:47:10|12415.2|12403.2|12413.1|12401.1|12416.9|12404.9|12413.1|12401.1|8
1631890040000|2021-09-17 14:47:20|12416|12404|12418.5|12406.5|12419.4|12407.4|12416|12404|5
1631890050000|2021-09-17 14:47:30|12418.1|12406.1|12419|12407|12419.4|12407.4|12416.9|12404.9|3
1631890060000|2021-09-17 14:47:40|12420.2|12408.2|12419.4|12407.4|12420.2|12408.2|12419|12407|4
1631890070000|2021-09-17 14:47:50|12421.9|12409.9|12424.8|12412.8|12424.8|12412.8|12421.9|12409.9|33
1631890080000|2021-09-17 14:48:00|12422.7|12410.7|12421.4|12409.4|12423.5|12411.5|12421.4|12409.4|8
1631890090000|2021-09-17 14:48:10|12421.8|12409.8|12420.2|12408.2|12422.7|12410.7|12418.5|12406.5|8
1631890100000|2021-09-17 14:48:20|12418.5|12406.5|12418.5|12406.5|12418.5|12406.5|12418.5|12406.5|1
1631890110000|2021-09-17 14:48:30|12418.9|12406.9|12422.7|12410.7|12423.5|12411.5|12418.9|12406.9|9
1631890120000|2021-09-17 14:48:40|12422.3|12410.3|12422.7|12410.7|12423.5|12411.5|12422.3|12410.3|3
1631890130000|2021-09-17 14:48:50|12422.3|12410.3|12425.2|12413.2|12425.2|12413.2|12421|12409|12
1631890140000|2021-09-17 14:49:00|12426|12414|12425.6|12413.6|12426|12414|12424|12412|2
1631890150000|2021-09-17 14:49:10|12426|12414|12426|12414|12426|12414|12426|12414|0
1631890160000|2021-09-17 14:49:20|12425.6|12413.6|12424.4|12412.4|12426|12414|12424.4|12412.4|10
1631890170000|2021-09-17 14:49:30|12425.6|12413.6|12424.4|12412.4|12426|12414|12424.4|12412.4|15
1631890180000|2021-09-17 14:49:40|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12420.2|12408.2|3
1631890190000|2021-09-17 14:49:50|12424|12412|12428.1|12416.1|12428.1|12416.1|12424|12412|3
1631890200000|2021-09-17 14:50:00|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|9
1631890210000|2021-09-17 14:50:10|12426.9|12414.9|12423.1|12411.1|12426.9|12414.9|12421.9|12409.9|3
1631890220000|2021-09-17 14:50:20|||||||||1
1631890230000|2021-09-17 14:50:30|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|8
1631890250000|2021-09-17 14:50:50|||||||||9
1631890260000|2021-09-17 14:51:00|12417.7|12405.7|12417.7|12405.7|12418.5|12406.5|12417.7|12405.7|31
1631890270000|2021-09-17 14:51:10|12421.9|12409.9|12427.7|12415.7|12427.7|12415.7|12421.9|12409.9|24
1631890280000|2021-09-17 14:51:20|12428.5|12416.5|12426|12414|12428.5|12416.5|12426|12414|1
1631890290000|2021-09-17 14:51:30|||||||||1
1631890300000|2021-09-17 14:51:40|12427.3|12415.3|12428.5|12416.5|12428.5|12416.5|12426|12414|0
1631890310000|2021-09-17 14:51:50|12427.7|12415.7|12429.8|12417.8|12429.8|12417.8|12427.7|12415.7|2
1631890320000|2021-09-17 14:52:00|12428.9|12416.9|12421.9|12409.9|12428.9|12416.9|12421.9|12409.9|5
1631890330000|2021-09-17 14:52:10|12421|12409|12421|12409|12421|12409|12421|12409|0
1631890340000|2021-09-17 14:52:20|12421.9|12409.9|12424.8|12412.8|12424.8|12412.8|12421.9|12409.9|4
1631890350000|2021-09-17 14:52:30|12423.9|12411.9|12422.3|12410.3|12423.9|12411.9|12422.3|12410.3|2
1631890360000|2021-09-17 14:52:40|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|0
1631890370000|2021-09-17 14:52:50|12423.1|12411.1|12423.5|12411.5|12423.5|12411.5|12422.3|12410.3|5
1631890380000|2021-09-17 14:53:00|12423.1|12411.1|12422.8|12410.8|12423.5|12411.5|12421|12409|8
1631890390000|2021-09-17 14:53:10|12425.3|12413.3|12424.4|12412.4|12425.3|12413.3|12424.4|12412.4|3
1631890400000|2021-09-17 14:53:20|12425.3|12413.3|12424.4|12412.4|12425.3|12413.3|12423.2|12411.2|7
1631890410000|2021-09-17 14:53:30|12424|12412|12423.5|12411.5|12424.4|12412.4|12422.3|12410.3|2
1631890420000|2021-09-17 14:53:40|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|2
1631890430000|2021-09-17 14:53:50|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|1
1631890440000|2021-09-17 14:54:00|12421.9|12409.9|12421.1|12409.1|12421.9|12409.9|12421.1|12409.1|1
1631890450000|2021-09-17 14:54:10|12422.7|12410.7|12423.6|12411.6|12423.6|12411.6|12422.7|12410.7|6
1631890460000|2021-09-17 14:54:20|12422.3|12410.3|12421.4|12409.4|12422.3|12410.3|12421.4|12409.4|1
1631890480000|2021-09-17 14:54:40|||||||||1
1631890490000|2021-09-17 14:54:50|12421.5|12409.5|12423.6|12411.6|12423.6|12411.6|12421.5|12409.5|4
1631890500000|2021-09-17 14:55:00|12426.1|12414.1|12426.1|12414.1|12426.1|12414.1|12425.2|12413.2|6
1631890510000|2021-09-17 14:55:10|12425.2|12413.2|12431|12419|12431.8|12419.8|12425.2|12413.2|60
1631890520000|2021-09-17 14:55:20|12430.6|12418.6|12431|12419|12431|12419|12429.7|12417.7|1
1631890530000|2021-09-17 14:55:30|12431.8|12419.8|12430.6|12418.6|12432.2|12420.2|12430.6|12418.6|1
1631890540000|2021-09-17 14:55:40|12431.9|12419.9|12433.1|12421.1|12434.4|12422.4|12431.9|12419.9|6
1631890550000|2021-09-17 14:55:50|12432.2|12420.2|12430.6|12418.6|12432.2|12420.2|12430.6|12418.6|15
1631890560000|2021-09-17 14:56:00|12429.4|12417.4|12429.4|12417.4|12429.4|12417.4|12429.4|12417.4|1
1631890570000|2021-09-17 14:56:10|12426.9|12414.9|12424.7|12412.7|12426.9|12414.9|12424.4|12412.4|4
1631890580000|2021-09-17 14:56:20|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|5
1631890590000|2021-09-17 14:56:30|12426|12414|12425.6|12413.6|12426|12414|12425.6|12413.6|0
1631890600000|2021-09-17 14:56:40|12420.6|12408.6|12421|12409|12421|12409|12420.6|12408.6|8
1631890610000|2021-09-17 14:56:50|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|1
1631890620000|2021-09-17 14:57:00|12426.9|12414.9|12426|12414|12426.9|12414.9|12426|12414|12
1631890630000|2021-09-17 14:57:10|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|1
1631890650000|2021-09-17 14:57:30|12426|12414|12426|12414|12426|12414|12426|12414|5
1631890660000|2021-09-17 14:57:40|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|0
1631890680000|2021-09-17 14:58:00|12422.3|12410.3|12421|12409|12422.3|12410.3|12421|12409|1
1631890690000|2021-09-17 14:58:10|12424.4|12412.4|12424.4|12412.4|12424.8|12412.8|12424.4|12412.4|1
1631890700000|2021-09-17 14:58:20|||||||||1
1631890710000|2021-09-17 14:58:30|||||||||3
1631890730000|2021-09-17 14:58:50|12426|12414|12424.8|12412.8|12426.9|12414.9|12424.4|12412.4|6
1631890740000|2021-09-17 14:59:00|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12
1631890750000|2021-09-17 14:59:10|||||||||4
1631890760000|2021-09-17 14:59:20|||||||||2
1631890770000|2021-09-17 14:59:30|||||||||1
1631890780000|2021-09-17 14:59:40|||||||||2
1631890790000|2021-09-17 14:59:50|12428.1|12416.1|12430.2|12418.2|12430.6|12418.6|12428.1|12416.1|2
1631890800000|2021-09-17 15:00:00|12429.3|12417.3|12426.8|12414.8|12430.2|12418.2|12426.8|12414.8|1
1631890810000|2021-09-17 15:00:10|12427.7|12415.7|12430.2|12418.2|12430.2|12418.2|12427.7|12415.7|2
1631890820000|2021-09-17 15:00:20|12429.3|12417.3|12429.3|12417.3|12429.3|12417.3|12429.3|12417.3|1
1631890830000|2021-09-17 15:00:30|12427.7|12415.7|12426.8|12414.8|12427.7|12415.7|12426.8|12414.8|11
1631890840000|2021-09-17 15:00:40|||||||||3
1631890850000|2021-09-17 15:00:50|12427.7|12415.7|12427.7|12415.7|12430.2|12418.2|12426.8|12414.8|4
1631890870000|2021-09-17 15:01:10|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12429.8|12417.8|12
1631890880000|2021-09-17 15:01:20|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|1
1631890890000|2021-09-17 15:01:30|12428.1|12416.1|12427.7|12415.7|12428.1|12416.1|12427.7|12415.7|1
1631890920000|2021-09-17 15:02:00|12426|12414|12427.3|12415.3|12428.5|12416.5|12426|12414|4
1631890930000|2021-09-17 15:02:10|12428.1|12416.1|12428.5|12416.5|12428.5|12416.5|12428.1|12416.1|0
1631890940000|2021-09-17 15:02:20|12429.4|12417.4|12432.3|12420.3|12432.3|12420.3|12426|12414|4
1631890950000|2021-09-17 15:02:30|12431.9|12419.9|12431|12419|12431.9|12419.9|12431|12419|5
1631890960000|2021-09-17 15:02:40|12428.5|12416.5|12429.4|12417.4|12429.4|12417.4|12428.5|12416.5|6
1631890970000|2021-09-17 15:02:50|12429.8|12417.8|12426.9|12414.9|12429.8|12417.8|12426.9|12414.9|6
1631890980000|2021-09-17 15:03:00|12426|12414|12426.9|12414.9|12426.9|12414.9|12426|12414|2
1631890990000|2021-09-17 15:03:10|||||||||6
1631891000000|2021-09-17 15:03:20|12424.4|12412.4|12424.4|12412.4|12424.4|12412.4|12423.5|12411.5|18
1631891010000|2021-09-17 15:03:30|12426|12414|12426|12414|12426.9|12414.9|12424.4|12412.4|3
1631891020000|2021-09-17 15:03:40|12425.6|12413.6|12426|12414|12426.9|12414.9|12424.8|12412.8|0
1631891030000|2021-09-17 15:03:50|12426.9|12414.9|12428.1|12416.1|12428.1|12416.1|12426|12414|5
1631891040000|2021-09-17 15:04:00|12427.3|12415.3|12422.7|12410.7|12427.3|12415.3|12422.7|12410.7|23
1631891050000|2021-09-17 15:04:10|12423.5|12411.5|12422.7|12410.7|12423.5|12411.5|12422.7|12410.7|2
1631891060000|2021-09-17 15:04:20|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|4
1631891070000|2021-09-17 15:04:30|12421.4|12409.4|12422.7|12410.7|12422.7|12410.7|12421.4|12409.4|0
1631891080000|2021-09-17 15:04:40|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|9
1631891090000|2021-09-17 15:04:50|12426.4|12414.4|12426.4|12414.4|12427.7|12415.7|12426.4|12414.4|11
1631891100000|2021-09-17 15:05:00|12425.2|12413.2|12425.2|12413.2|12426.8|12414.8|12425.2|12413.2|0
1631891110000|2021-09-17 15:05:10|||||||||16
1631891120000|2021-09-17 15:05:20|||||||||4
1631891130000|2021-09-17 15:05:30|12426|12414|12429.3|12417.3|12429.3|12417.3|12426|12414|5
1631891140000|2021-09-17 15:05:40|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|0
1631891150000|2021-09-17 15:05:50|12429.3|12417.3|12431.8|12419.8|12431.8|12419.8|12428.6|12416.6|3
1631891160000|2021-09-17 15:06:00|12431|12419|12431.8|12419.8|12432.7|12420.7|12429.3|12417.3|1
1631891180000|2021-09-17 15:06:20|||||||||1
1631891190000|2021-09-17 15:06:30|12428.9|12416.9|12427.7|12415.7|12428.9|12416.9|12427.7|12415.7|0
1631891200000|2021-09-17 15:06:40|12425.2|12413.2|12430.2|12418.2|12430.2|12418.2|12425.2|12413.2|7
1631891210000|2021-09-17 15:06:50|12429|12417|12426.8|12414.8|12429|12417|12426.8|12414.8|2
1631891220000|2021-09-17 15:07:00|12426|12414|12430.2|12418.2|12430.2|12418.2|12426|12414|53
1631891230000|2021-09-17 15:07:10|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12431.5|12419.5|3
1631891250000|2021-09-17 15:07:30|||||||||1
1631891280000|2021-09-17 15:08:00|||||||||4
1631891300000|2021-09-17 15:08:20|12434.4|12422.4|12435.2|12423.2|12435.2|12423.2|12434.4|12422.4|3
1631891310000|2021-09-17 15:08:30|12432.7|12420.7|12430.2|12418.2|12434|12422|12430.2|12418.2|2
1631891320000|2021-09-17 15:08:40|12431.5|12419.5|12431.5|12419.5|12432.7|12420.7|12431.5|12419.5|0
1631891330000|2021-09-17 15:08:50|||||||||2
1631891340000|2021-09-17 15:09:00|12430.6|12418.6|12431.5|12419.5|12432.7|12420.7|12427.7|12415.7|10
1631891350000|2021-09-17 15:09:10|12434|12422|12434|12422|12434.4|12422.4|12434|12422|12
1631891360000|2021-09-17 15:09:20|12434.4|12422.4|12434|12422|12434.4|12422.4|12434|12422|0
1631891370000|2021-09-17 15:09:30|12433.1|12421.1|12432.7|12420.7|12433.1|12421.1|12432.7|12420.7|1
1631891380000|2021-09-17 15:09:40|12430.6|12418.6|12430.2|12418.2|12430.6|12418.6|12430.2|12418.2|2
1631891400000|2021-09-17 15:10:00|12429.4|12417.4|12426.5|12414.5|12429.4|12417.4|12426.5|12414.5|18
1631891410000|2021-09-17 15:10:10|12427.7|12415.7|12430.2|12418.2|12430.2|12418.2|12427.7|12415.7|0
1631891420000|2021-09-17 15:10:20|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|1
1631891430000|2021-09-17 15:10:30|12431.5|12419.5|12430.6|12418.6|12431.5|12419.5|12430.6|12418.6|1
1631891450000|2021-09-17 15:10:50|12430.2|12418.2|12427.7|12415.7|12430.2|12418.2|12427.7|12415.7|4
1631891470000|2021-09-17 15:11:10|12430.2|12418.2|12429|12417|12430.2|12418.2|12429|12417|13
1631891480000|2021-09-17 15:11:20|12429.8|12417.8|12429|12417|12430.2|12418.2|12429|12417|0
1631891490000|2021-09-17 15:11:30|||||||||1
1631891500000|2021-09-17 15:11:40|12430.2|12418.2|12429|12417|12430.2|12418.2|12429|12417|4
1631891520000|2021-09-17 15:12:00|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|1
1631891530000|2021-09-17 15:12:10|12426.5|12414.5|12427.7|12415.7|12427.7|12415.7|12426.5|12414.5|11
1631891540000|2021-09-17 15:12:20|12432.7|12420.7|12437.7|12425.7|12437.7|12425.7|12431.9|12419.9|30
1631891550000|2021-09-17 15:12:30|12436.9|12424.9|12436.9|12424.9|12437.7|12425.7|12436.9|12424.9|1
1631891560000|2021-09-17 15:12:40|12434.3|12422.3|12433.9|12421.9|12434.3|12422.3|12433.9|12421.9|14
1631891570000|2021-09-17 15:12:50|||||||||1
1631891580000|2021-09-17 15:13:00|12434.3|12422.3|12436.4|12424.4|12437.3|12425.3|12434.3|12422.3|5
1631891590000|2021-09-17 15:13:10|||||||||1
1631891600000|2021-09-17 15:13:20|12437.3|12425.3|12440.2|12428.2|12440.2|12428.2|12437.3|12425.3|4
1631891610000|2021-09-17 15:13:30|||||||||1
1631891620000|2021-09-17 15:13:40|12441|12429|12440.2|12428.2|12441|12429|12440.2|12428.2|4
1631891630000|2021-09-17 15:13:50|12441|12429|12441|12429|12441|12429|12441|12429|0
1631891640000|2021-09-17 15:14:00|12442.7|12430.7|12443.1|12431.1|12444.8|12432.8|12441.8|12429.8|5
1631891650000|2021-09-17 15:14:10|12443.9|12431.9|12443.1|12431.1|12445.2|12433.2|12443.1|12431.1|1
1631891660000|2021-09-17 15:14:20|12443.9|12431.9|12443.1|12431.1|12443.9|12431.9|12442.7|12430.7|4
1631891670000|2021-09-17 15:14:30|||||||||5
1631891680000|2021-09-17 15:14:40|12442.2|12430.2|12442.2|12430.2|12443.1|12431.1|12442.2|12430.2|8
1631891690000|2021-09-17 15:14:50|12442.6|12430.6|12445.1|12433.1|12447.6|12435.6|12442.6|12430.6|50
1631891700000|2021-09-17 15:15:00|||||||||10
1631891710000|2021-09-17 15:15:10|12443.4|12431.4|12442.2|12430.2|12443.4|12431.4|12442.2|12430.2|1
1631891720000|2021-09-17 15:15:20|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|8
1631891730000|2021-09-17 15:15:30|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|10
1631891740000|2021-09-17 15:15:40|12437.2|12425.2|12438.8|12426.8|12439.7|12427.7|12435.9|12423.9|3
1631891750000|2021-09-17 15:15:50|12439.7|12427.7|12439.7|12427.7|12439.7|12427.7|12439.7|12427.7|0
1631891760000|2021-09-17 15:16:00|12438|12426|12438|12426|12438|12426|12438|12426|1
1631891770000|2021-09-17 15:16:10|12439.7|12427.7|12434.3|12422.3|12439.7|12427.7|12434.3|12422.3|7
1631891780000|2021-09-17 15:16:20|12433.4|12421.4|12434.7|12422.7|12434.7|12422.7|12433.4|12421.4|0
1631891800000|2021-09-17 15:16:40|12433.8|12421.8|12433.4|12421.4|12433.8|12421.8|12433.4|12421.4|1
1631891810000|2021-09-17 15:16:50|||||||||7
1631891820000|2021-09-17 15:17:00|12434.7|12422.7|12433.8|12421.8|12434.7|12422.7|12433.8|12421.8|1
1631891830000|2021-09-17 15:17:10|12434.7|12422.7|12433.8|12421.8|12434.7|12422.7|12433.8|12421.8|1
1631891840000|2021-09-17 15:17:20|12435.1|12423.1|12435.9|12423.9|12435.9|12423.9|12435.1|12423.1|0
1631891850000|2021-09-17 15:17:30|12436.3|12424.3|12437.6|12425.6|12437.6|12425.6|12436.3|12424.3|1
1631891860000|2021-09-17 15:17:40|12438.4|12426.4|12435.1|12423.1|12438.4|12426.4|12435.1|12423.1|9
1631891870000|2021-09-17 15:17:50|12434.2|12422.2|12434.2|12422.2|12435.5|12423.5|12434.2|12422.2|3
1631891880000|2021-09-17 15:18:00|12433|12421|12433.8|12421.8|12434.7|12422.7|12432.6|12420.6|10
1631891890000|2021-09-17 15:18:10|12432.6|12420.6|12433|12421|12433|12421|12432.6|12420.6|0
1631891900000|2021-09-17 15:18:20|||||||||1
1631891910000|2021-09-17 15:18:30|12432.1|12420.1|12433|12421|12433|12421|12432.1|12420.1|2
1631891920000|2021-09-17 15:18:40|12432.6|12420.6|12432.6|12420.6|12432.6|12420.6|12431.3|12419.3|0
1631891930000|2021-09-17 15:18:50|12431.7|12419.7|12431.7|12419.7|12431.7|12419.7|12431.7|12419.7|1
1631891940000|2021-09-17 15:19:00|12434.2|12422.2|12435.5|12423.5|12435.5|12423.5|12434.2|12422.2|2
1631891950000|2021-09-17 15:19:10|||||||||1
1631891960000|2021-09-17 15:19:20|12435.9|12423.9|12435.9|12423.9|12436.7|12424.7|12435.9|12423.9|0
1631891970000|2021-09-17 15:19:30|||||||||1
1631891980000|2021-09-17 15:19:40|||||||||10
1631892000000|2021-09-17 15:20:00|||||||||16
1631892010000|2021-09-17 15:20:10|12436.7|12424.7|12439.2|12427.2|12439.6|12427.6|12436.7|12424.7|6
1631892020000|2021-09-17 15:20:20|12438.4|12426.4|12436.7|12424.7|12438.4|12426.4|12436.7|12424.7|3
1631892040000|2021-09-17 15:20:40|12437.1|12425.1|12442.5|12430.5|12442.5|12430.5|12437.1|12425.1|1
1631892050000|2021-09-17 15:20:50|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|2
1631892060000|2021-09-17 15:21:00|12443.8|12431.8|12443.4|12431.4|12443.8|12431.8|12443|12431|1
1631892070000|2021-09-17 15:21:10|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12440.9|12428.9|2
1631892080000|2021-09-17 15:21:20|12442.5|12430.5|12441.7|12429.7|12442.5|12430.5|12440.9|12428.9|0
1631892090000|2021-09-17 15:21:30|12442.1|12430.1|12444.2|12432.2|12444.2|12432.2|12441.7|12429.7|7
1631892100000|2021-09-17 15:21:40|12444.6|12432.6|12445.9|12433.9|12445.9|12433.9|12444.6|12432.6|2
1631892110000|2021-09-17 15:21:50|12446.7|12434.7|12445.9|12433.9|12447.1|12435.1|12445.9|12433.9|12
1631892140000|2021-09-17 15:22:20|12447.6|12435.6|12448.4|12436.4|12448.4|12436.4|12447.6|12435.6|5
1631892160000|2021-09-17 15:22:40|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|1
1631892180000|2021-09-17 15:23:00|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|1
1631892190000|2021-09-17 15:23:10|12445.5|12433.5|12445.9|12433.9|12445.9|12433.9|12445.5|12433.5|0
1631892200000|2021-09-17 15:23:20|12448|12436|12448|12436|12448|12436|12448|12436|1
1631892210000|2021-09-17 15:23:30|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|0
1631892220000|2021-09-17 15:23:40|12446.3|12434.3|12446.3|12434.3|12447.1|12435.1|12445.9|12433.9|4
1631892230000|2021-09-17 15:23:50|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|1
1631892240000|2021-09-17 15:24:00|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|0
1631892250000|2021-09-17 15:24:10|||||||||1
1631892260000|2021-09-17 15:24:20|12448|12436|12448|12436|12448|12436|12448|12436|0
1631892270000|2021-09-17 15:24:30|12448.4|12436.4|12447.2|12435.2|12448.4|12436.4|12447.2|12435.2|1
1631892280000|2021-09-17 15:24:40|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|0
1631892300000|2021-09-17 15:25:00|12448|12436|12443.4|12431.4|12448|12436|12443.4|12431.4|12
1631892310000|2021-09-17 15:25:10|12441.8|12429.8|12440.5|12428.5|12441.8|12429.8|12440.5|12428.5|4
1631892320000|2021-09-17 15:25:20|12441.8|12429.8|12438.4|12426.4|12441.8|12429.8|12438.4|12426.4|1
1631892330000|2021-09-17 15:25:30|12436.8|12424.8|12438|12426|12438|12426|12436.8|12424.8|0
1631892340000|2021-09-17 15:25:40|12437.2|12425.2|12438|12426|12439.3|12427.3|12435.5|12423.5|2
1631892350000|2021-09-17 15:25:50|12439.3|12427.3|12438|12426|12440.9|12428.9|12438|12426|2
1631892360000|2021-09-17 15:26:00|12437.2|12425.2|12438|12426|12438.4|12426.4|12437.2|12425.2|0
1631892370000|2021-09-17 15:26:10|12438.4|12426.4|12437.2|12425.2|12438.4|12426.4|12437.2|12425.2|1
1631892380000|2021-09-17 15:26:20|12438|12426|12435.1|12423.1|12438|12426|12435.1|12423.1|5
1631892390000|2021-09-17 15:26:30|12435.5|12423.5|12435.1|12423.1|12436.8|12424.8|12435.1|12423.1|26
1631892400000|2021-09-17 15:26:40|12436.3|12424.3|12437.2|12425.2|12437.6|12425.6|12436.3|12424.3|23
1631892410000|2021-09-17 15:26:50|12436.3|12424.3|12437.2|12425.2|12437.2|12425.2|12436.3|12424.3|0
1631892420000|2021-09-17 15:27:00|12436.3|12424.3|12436.3|12424.3|12437.2|12425.2|12436.3|12424.3|4
1631892430000|2021-09-17 15:27:10|12437.2|12425.2|12435.1|12423.1|12437.6|12425.6|12435.1|12423.1|6
1631892450000|2021-09-17 15:27:30|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|2
1631892460000|2021-09-17 15:27:40|12436.3|12424.3|12435.9|12423.9|12436.3|12424.3|12435.9|12423.9|0
1631892470000|2021-09-17 15:27:50|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|1
1631892480000|2021-09-17 15:28:00|12433|12421|12433|12421|12433|12421|12433|12421|3
1631892490000|2021-09-17 15:28:10|12433.4|12421.4|12433.4|12421.4|12433.4|12421.4|12433.4|12421.4|0
1631892500000|2021-09-17 15:28:20|12431.8|12419.8|12431.8|12419.8|12431.8|12419.8|12431.8|12419.8|5
1631892510000|2021-09-17 15:28:30|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|11
1631892530000|2021-09-17 15:28:50|12429.7|12417.7|12428.5|12416.5|12429.7|12417.7|12428.5|12416.5|1
1631892540000|2021-09-17 15:29:00|12426|12414|12426|12414|12426|12414|12426|12414|17
1631892550000|2021-09-17 15:29:10|12426.8|12414.8|12428.5|12416.5|12428.5|12416.5|12426.8|12414.8|7
1631892560000|2021-09-17 15:29:20|12426|12414|12427.2|12415.2|12428.1|12416.1|12426|12414|6
1631892570000|2021-09-17 15:29:30|12428.1|12416.1|12427.2|12415.2|12428.5|12416.5|12427.2|12415.2|8
1631892580000|2021-09-17 15:29:40|12428.1|12416.1|12428.5|12416.5|12428.5|12416.5|12427.2|12415.2|4
1631892590000|2021-09-17 15:29:50|12427.2|12415.2|12427.2|12415.2|12427.2|12415.2|12427.2|12415.2|3
1631892600000|2021-09-17 15:30:00|12426|12414|12427.7|12415.7|12429.4|12417.4|12426|12414|7
1631892610000|2021-09-17 15:30:10|||||||||2
1631892620000|2021-09-17 15:30:20|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|8
1631892630000|2021-09-17 15:30:30|12427.3|12415.3|12427.7|12415.7|12427.7|12415.7|12426.5|12414.5|0
1631892640000|2021-09-17 15:30:40|12430.2|12418.2|12429.4|12417.4|12430.2|12418.2|12429|12417|8
1631892650000|2021-09-17 15:30:50|12429|12417|12431.5|12419.5|12431.5|12419.5|12429|12417|2
1631892660000|2021-09-17 15:31:00|12429.4|12417.4|12428.5|12416.5|12429.4|12417.4|12428.5|12416.5|39
1631892670000|2021-09-17 15:31:10|12431|12419|12431|12419|12431|12419|12431|12419|6
1631892680000|2021-09-17 15:31:20|12432.3|12420.3|12433.9|12421.9|12433.9|12421.9|12432.3|12420.3|2
1631892690000|2021-09-17 15:31:30|||||||||1
1631892700000|2021-09-17 15:31:40|12433|12421|12433|12421|12433|12421|12433|12421|0
1631892710000|2021-09-17 15:31:50|12432.2|12420.2|12434.8|12422.8|12434.8|12422.8|12432.2|12420.2|10
1631892720000|2021-09-17 15:32:00|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|3
1631892730000|2021-09-17 15:32:10|12435.2|12423.2|12434.8|12422.8|12435.2|12423.2|12434.8|12422.8|1
1631892740000|2021-09-17 15:32:20|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|0
1631892750000|2021-09-17 15:32:30|12433.5|12421.5|12431|12419|12433.5|12421.5|12431|12419|2
1631892760000|2021-09-17 15:32:40|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|11
1631892780000|2021-09-17 15:33:00|||||||||1
1631892790000|2021-09-17 15:33:10|12429.8|12417.8|12432.3|12420.3|12432.3|12420.3|12429.8|12417.8|1
1631892800000|2021-09-17 15:33:20|||||||||1
1631892810000|2021-09-17 15:33:30|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|0
1631892830000|2021-09-17 15:33:50|||||||||1
1631892840000|2021-09-17 15:34:00|||||||||3
1631892850000|2021-09-17 15:34:10|||||||||9
1631892860000|2021-09-17 15:34:20|12431.4|12419.4|12433.9|12421.9|12433.9|12421.9|12431|12419|2
1631892870000|2021-09-17 15:34:30|12434.3|12422.3|12435.2|12423.2|12435.2|12423.2|12434.3|12422.3|1
1631892880000|2021-09-17 15:34:40|12435.6|12423.6|12436.8|12424.8|12436.8|12424.8|12435.6|12423.6|0
1631892890000|2021-09-17 15:34:50|12438.9|12426.9|12435.6|12423.6|12438.9|12426.9|12435.6|12423.6|18
1631892900000|2021-09-17 15:35:00|12437.2|12425.2|12434.7|12422.7|12437.2|12425.2|12434.7|12422.7|0
1631892920000|2021-09-17 15:35:20|12434.3|12422.3|12430.6|12418.6|12434.3|12422.3|12430.6|12418.6|4
1631892930000|2021-09-17 15:35:30|12431|12419|12430.6|12418.6|12431|12419|12430.6|12418.6|0
1631892940000|2021-09-17 15:35:40|12431|12419|12430.6|12418.6|12431|12419|12430.6|12418.6|4
1631892950000|2021-09-17 15:35:50|12429.7|12417.7|12431.8|12419.8|12431.8|12419.8|12429.7|12417.7|2
1631892960000|2021-09-17 15:36:00|||||||||1
1631892970000|2021-09-17 15:36:10|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|1
1631892990000|2021-09-17 15:36:30|12432.2|12420.2|12431|12419|12432.2|12420.2|12431|12419|1
1631893000000|2021-09-17 15:36:40|12430.6|12418.6|12427.3|12415.3|12430.6|12418.6|12427.3|12415.3|5
1631893010000|2021-09-17 15:36:50|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|2
1631893020000|2021-09-17 15:37:00|12426.8|12414.8|12426.4|12414.4|12426.8|12414.8|12426.4|12414.4|1
1631893030000|2021-09-17 15:37:10|||||||||3
1631893040000|2021-09-17 15:37:20|12427.3|12415.3|12428.1|12416.1|12428.5|12416.5|12427.3|12415.3|3
1631893060000|2021-09-17 15:37:40|12428.5|12416.5|12428.1|12416.1|12428.5|12416.5|12427.2|12415.2|1
1631893080000|2021-09-17 15:38:00|||||||||2
1631893090000|2021-09-17 15:38:10|12428.5|12416.5|12428.5|12416.5|12429.3|12417.3|12428.5|12416.5|6
1631893100000|2021-09-17 15:38:20|12427.6|12415.6|12432.6|12420.6|12432.6|12420.6|12427.6|12415.6|4
1631893110000|2021-09-17 15:38:30|12431.4|12419.4|12431|12419|12431.4|12419.4|12431|12419|3
1631893120000|2021-09-17 15:38:40|12430.1|12418.1|12428.9|12416.9|12430.1|12418.1|12428.9|12416.9|2
1631893130000|2021-09-17 15:38:50|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|0
1631893140000|2021-09-17 15:39:00|||||||||1
1631893150000|2021-09-17 15:39:10|12428.9|12416.9|12428|12416|12428.9|12416.9|12427.6|12415.6|18
1631893160000|2021-09-17 15:39:20|12428.4|12416.4|12429.3|12417.3|12429.3|12417.3|12428.4|12416.4|9
1631893170000|2021-09-17 15:39:30|||||||||1
1631893180000|2021-09-17 15:39:40|12430.5|12418.5|12429.7|12417.7|12430.5|12418.5|12429.7|12417.7|0
1631893190000|2021-09-17 15:39:50|12430.1|12418.1|12430.5|12418.5|12430.5|12418.5|12430.1|12418.1|11
1631893220000|2021-09-17 15:40:20|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|3
1631893230000|2021-09-17 15:40:30|12430.9|12418.9|12430.9|12418.9|12430.9|12418.9|12430.9|12418.9|16
1631893240000|2021-09-17 15:40:40|||||||||7
1631893260000|2021-09-17 15:41:00|12432.6|12420.6|12432.6|12420.6|12433.4|12421.4|12432.6|12420.6|20
1631893290000|2021-09-17 15:41:30|||||||||1
1631893300000|2021-09-17 15:41:40|||||||||3
1631893310000|2021-09-17 15:41:50|||||||||1
1631893320000|2021-09-17 15:42:00|||||||||3
1631893330000|2021-09-17 15:42:10|12432.7|12420.7|12432.3|12420.3|12432.7|12420.7|12432.3|12420.3|7
1631893340000|2021-09-17 15:42:20|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|1
1631893350000|2021-09-17 15:42:30|||||||||1
1631893370000|2021-09-17 15:42:50|12436.8|12424.8|12435.6|12423.6|12436.8|12424.8|12434.7|12422.7|6
1631893380000|2021-09-17 15:43:00|12436.8|12424.8|12435.6|12423.6|12436.8|12424.8|12434.3|12422.3|4
1631893390000|2021-09-17 15:43:10|12435.2|12423.2|12433.1|12421.1|12435.2|12423.2|12433.1|12421.1|2
1631893400000|2021-09-17 15:43:20|12434.3|12422.3|12433.1|12421.1|12434.3|12422.3|12433.1|12421.1|3
1631893410000|2021-09-17 15:43:30|12433.9|12421.9|12434.3|12422.3|12434.3|12422.3|12433.9|12421.9|0
1631893420000|2021-09-17 15:43:40|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|1
1631893430000|2021-09-17 15:43:50|12434.3|12422.3|12432.7|12420.7|12434.3|12422.3|12432.7|12420.7|13
1631893440000|2021-09-17 15:44:00|||||||||4
1631893450000|2021-09-17 15:44:10|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|14
1631893460000|2021-09-17 15:44:20|12431.9|12419.9|12432.3|12420.3|12433.1|12421.1|12431.9|12419.9|0
1631893470000|2021-09-17 15:44:30|12431.9|12419.9|12431.9|12419.9|12431.9|12419.9|12431.9|12419.9|1
1631893490000|2021-09-17 15:44:50|||||||||1
1631893500000|2021-09-17 15:45:00|12431.5|12419.5|12432.3|12420.3|12432.3|12420.3|12431.5|12419.5|10
1631893510000|2021-09-17 15:45:10|12431.5|12419.5|12431.9|12419.9|12432.7|12420.7|12431.5|12419.5|0
1631893520000|2021-09-17 15:45:20|12431.5|12419.5|12431.9|12419.9|12431.9|12419.9|12431.1|12419.1|16
1631893530000|2021-09-17 15:45:30|12432.8|12420.8|12434.4|12422.4|12434.4|12422.4|12432.8|12420.8|0
1631893540000|2021-09-17 15:45:40|12435.3|12423.3|12433.2|12421.2|12435.3|12423.3|12433.2|12421.2|3
1631893550000|2021-09-17 15:45:50|12433.6|12421.6|12434|12422|12434.4|12422.4|12433.2|12421.2|3
1631893560000|2021-09-17 15:46:00|||||||||2
1631893570000|2021-09-17 15:46:10|12435.3|12423.3|12439|12427|12439.4|12427.4|12435.3|12423.3|0
1631893580000|2021-09-17 15:46:20|12441.1|12429.1|12441.9|12429.9|12442.8|12430.8|12441.1|12429.1|3
1631893590000|2021-09-17 15:46:30|12442.8|12430.8|12441.9|12429.9|12443.2|12431.2|12441.9|12429.9|1
1631893600000|2021-09-17 15:46:40|||||||||14
1631893610000|2021-09-17 15:46:50|12444|12432|12446.5|12434.5|12446.5|12434.5|12444|12432|0
1631893620000|2021-09-17 15:47:00|12446.6|12434.6|12444.8|12432.8|12449.1|12437.1|12444.8|12432.8|0
1631893630000|2021-09-17 15:47:10|12445.7|12433.7|12446.9|12434.9|12446.9|12434.9|12445.7|12433.7|0
1631893650000|2021-09-17 15:47:30|12449.4|12437.4|12451.1|12439.1|12451.1|12439.1|12449.4|12437.4|11
1631893660000|2021-09-17 15:47:40|12450.7|12438.7|12451.6|12439.6|12451.6|12439.6|12450.7|12438.7|2
1631893670000|2021-09-17 15:47:50|12450.7|12438.7|12451.1|12439.1|12451.1|12439.1|12450.7|12438.7|0
1631893680000|2021-09-17 15:48:00|12454.5|12442.5|12453.6|12441.6|12454.5|12442.5|12453.6|12441.6|2
1631893700000|2021-09-17 15:48:20|12453.2|12441.2|12454.1|12442.1|12454.1|12442.1|12453.2|12441.2|1
1631893720000|2021-09-17 15:48:40|12452.8|12440.8|12452.8|12440.8|12452.8|12440.8|12452.8|12440.8|2
1631893730000|2021-09-17 15:48:50|12450.7|12438.7|12454.5|12442.5|12454.5|12442.5|12450.7|12438.7|3
1631893740000|2021-09-17 15:49:00|12454.1|12442.1|12452.8|12440.8|12454.1|12442.1|12452.8|12440.8|0
1631893760000|2021-09-17 15:49:20|12454.5|12442.5|12453.2|12441.2|12454.5|12442.5|12453.2|12441.2|2
1631893770000|2021-09-17 15:49:30|12453.6|12441.6|12453.2|12441.2|12454.5|12442.5|12453.2|12441.2|1
1631893780000|2021-09-17 15:49:40|12454.1|12442.1|12457|12445|12457|12445|12452.4|12440.4|4
1631893800000|2021-09-17 15:50:00|12455.7|12443.7|12456.1|12444.1|12456.1|12444.1|12455.7|12443.7|0
1631893810000|2021-09-17 15:50:10|||||||||1
1631893820000|2021-09-17 15:50:20|12457.4|12445.4|12458.2|12446.2|12458.2|12446.2|12457.4|12445.4|1
1631893830000|2021-09-17 15:50:30|12457|12445|12457.8|12445.8|12457.8|12445.8|12457|12445|0
1631893840000|2021-09-17 15:50:40|12458.2|12446.2|12458.6|12446.6|12459.5|12447.5|12458.2|12446.2|11
1631893850000|2021-09-17 15:50:50|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|2
1631893860000|2021-09-17 15:51:00|12458.2|12446.2|12456.1|12444.1|12458.2|12446.2|12456.1|12444.1|3
1631893870000|2021-09-17 15:51:10|12457.4|12445.4|12462.4|12450.4|12462.4|12450.4|12457.4|12445.4|3
1631893880000|2021-09-17 15:51:20|12462|12450|12461.1|12449.1|12462.4|12450.4|12461.1|12449.1|0
1631893890000|2021-09-17 15:51:30|12461.5|12449.5|12463.2|12451.2|12463.2|12451.2|12461.5|12449.5|1
1631893900000|2021-09-17 15:51:40|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|2
1631893910000|2021-09-17 15:51:50|12460.3|12448.3|12459.9|12447.9|12460.3|12448.3|12457.4|12445.4|2
1631893920000|2021-09-17 15:52:00|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|0
1631893930000|2021-09-17 15:52:10|12458.6|12446.6|12459.5|12447.5|12459.5|12447.5|12458.6|12446.6|0
1631893940000|2021-09-17 15:52:20|12462|12450|12462.4|12450.4|12462.4|12450.4|12462|12450|2
1631893950000|2021-09-17 15:52:30|12462|12450|12462.4|12450.4|12462.4|12450.4|12462|12450|0
1631893970000|2021-09-17 15:52:50|12462|12450|12460.7|12448.7|12462|12450|12460.7|12448.7|2
1631893980000|2021-09-17 15:53:00|12461.1|12449.1|12462|12450|12462|12450|12461.1|12449.1|0
1631893990000|2021-09-17 15:53:10|12462.4|12450.4|12463.6|12451.6|12463.6|12451.6|12462.4|12450.4|0
1631894000000|2021-09-17 15:53:20|12463.2|12451.2|12462|12450|12463.6|12451.6|12462|12450|2
1631894010000|2021-09-17 15:53:30|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|6
1631894030000|2021-09-17 15:53:50|||||||||2
1631894040000|2021-09-17 15:54:00|12457.8|12445.8|12456.1|12444.1|12457.8|12445.8|12456.1|12444.1|2
1631894050000|2021-09-17 15:54:10|12457|12445|12456.1|12444.1|12457|12445|12456.1|12444.1|10
1631894060000|2021-09-17 15:54:20|12457|12445|12457|12445|12458.2|12446.2|12456.1|12444.1|2
1631894070000|2021-09-17 15:54:30|12457.4|12445.4|12451.1|12439.1|12457.4|12445.4|12450.7|12438.7|6
1631894080000|2021-09-17 15:54:40|12450.3|12438.3|12449.5|12437.5|12450.3|12438.3|12449.1|12437.1|1
1631894090000|2021-09-17 15:54:50|12450.7|12438.7|12452.8|12440.8|12452.8|12440.8|12449.9|12437.9|3
1631894100000|2021-09-17 15:55:00|12452|12440|12450.7|12438.7|12452|12440|12450.3|12438.3|0
1631894110000|2021-09-17 15:55:10|12449.9|12437.9|12449.9|12437.9|12452|12440|12449.9|12437.9|1
1631894120000|2021-09-17 15:55:20|12449.5|12437.5|12450.7|12438.7|12450.7|12438.7|12449.5|12437.5|1
1631894130000|2021-09-17 15:55:30|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|0
1631894140000|2021-09-17 15:55:40|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|1
1631894150000|2021-09-17 15:55:50|12448.6|12436.6|12452.9|12440.9|12452.9|12440.9|12448.6|12436.6|1
1631894160000|2021-09-17 15:56:00|12453.2|12441.2|12450.7|12438.7|12453.2|12441.2|12449.5|12437.5|1
1631894170000|2021-09-17 15:56:10|12451.1|12439.1|12453.2|12441.2|12453.2|12441.2|12451.1|12439.1|5
1631894180000|2021-09-17 15:56:20|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|2
1631894190000|2021-09-17 15:56:30|12453.2|12441.2|12453.3|12441.3|12453.6|12441.6|12452.4|12440.4|1
1631894200000|2021-09-17 15:56:40|12452.4|12440.4|12453.3|12441.3|12453.3|12441.3|12452|12440|0
1631894210000|2021-09-17 15:56:50|12453.6|12441.6|12454.5|12442.5|12454.5|12442.5|12453.6|12441.6|0
1631894220000|2021-09-17 15:57:00|12453.6|12441.6|12452.4|12440.4|12453.6|12441.6|12452.4|12440.4|0
1631894230000|2021-09-17 15:57:10|12453.3|12441.3|12454.1|12442.1|12454.5|12442.5|12452.4|12440.4|0
1631894240000|2021-09-17 15:57:20|12453.3|12441.3|12452.4|12440.4|12453.3|12441.3|12452.4|12440.4|9
1631894250000|2021-09-17 15:57:30|12452|12440|12452|12440|12452.4|12440.4|12452|12440|0
1631894300000|2021-09-17 15:58:20|12449.5|12437.5|12450.4|12438.4|12450.4|12438.4|12447.9|12435.9|4
1631894310000|2021-09-17 15:58:30|12450.8|12438.8|12449.5|12437.5|12453.3|12441.3|12449.5|12437.5|4
1631894320000|2021-09-17 15:58:40|12449.9|12437.9|12454.5|12442.5|12454.9|12442.9|12449.9|12437.9|7
1631894330000|2021-09-17 15:58:50|12454.1|12442.1|12454.1|12442.1|12454.5|12442.5|12454.1|12442.1|0
1631894340000|2021-09-17 15:59:00|12454.5|12442.5|12449.5|12437.5|12454.5|12442.5|12449.5|12437.5|5
1631894350000|2021-09-17 15:59:10|12450.8|12438.8|12449.9|12437.9|12450.8|12438.8|12449.9|12437.9|0
1631894360000|2021-09-17 15:59:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|2
1631894400000|2021-09-17 16:00:00|12450.8|12438.8|12448.7|12436.7|12450.8|12438.8|12448.7|12436.7|0
1631894410000|2021-09-17 16:00:10|12450.8|12438.8|12454.5|12442.5|12454.5|12442.5|12450.8|12438.8|10
1631894430000|2021-09-17 16:00:30|||||||||8
1631894440000|2021-09-17 16:00:40|||||||||2
1631894450000|2021-09-17 16:00:50|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|0
1631894490000|2021-09-17 16:01:30|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|3
1631894500000|2021-09-17 16:01:40|12457|12445|12457|12445|12457.9|12445.9|12457|12445|3
1631894510000|2021-09-17 16:01:50|12456.6|12444.6|12455.8|12443.8|12456.6|12444.6|12455.4|12443.4|0
1631894540000|2021-09-17 16:02:20|12455.4|12443.4|12457|12445|12457|12445|12455.4|12443.4|2
1631894550000|2021-09-17 16:02:30|12456.6|12444.6|12457|12445|12457|12445|12456.6|12444.6|0
1631894560000|2021-09-17 16:02:40|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|0
1631894570000|2021-09-17 16:02:50|12455.8|12443.8|12455.4|12443.4|12456.6|12444.6|12455.4|12443.4|0
1631894580000|2021-09-17 16:03:00|12454.5|12442.5|12455.4|12443.4|12456.6|12444.6|12454.5|12442.5|0
1631894590000|2021-09-17 16:03:10|12456.2|12444.2|12457|12445|12457|12445|12456.2|12444.2|0
1631894600000|2021-09-17 16:03:20|12457.9|12445.9|12457|12445|12457.9|12445.9|12457|12445|9
1631894610000|2021-09-17 16:03:30|12456.6|12444.6|12455.8|12443.8|12456.6|12444.6|12455.8|12443.8|0
1631894620000|2021-09-17 16:03:40|12456.6|12444.6|12455.8|12443.8|12456.6|12444.6|12455.8|12443.8|1
1631894630000|2021-09-17 16:03:50|12456.2|12444.2|12457|12445|12457|12445|12456.2|12444.2|0
1631894640000|2021-09-17 16:04:00|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1631894650000|2021-09-17 16:04:10|12457|12445|12457|12445|12457|12445|12457|12445|2
1631894670000|2021-09-17 16:04:30|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1631894680000|2021-09-17 16:04:40|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|12455.4|12443.4|3
1631894690000|2021-09-17 16:04:50|12455.4|12443.4|12455.8|12443.8|12456.7|12444.7|12455.4|12443.4|1
1631894700000|2021-09-17 16:05:00|12456.7|12444.7|12456.7|12444.7|12456.7|12444.7|12456.7|12444.7|0
1631894710000|2021-09-17 16:05:10|12457.9|12445.9|12457.9|12445.9|12457.9|12445.9|12457.9|12445.9|0
1631894720000|2021-09-17 16:05:20|12457|12445|12456.7|12444.7|12457|12445|12456.7|12444.7|0
1631894730000|2021-09-17 16:05:30|12455.8|12443.8|12455.8|12443.8|12457.9|12445.9|12455.8|12443.8|1
1631894740000|2021-09-17 16:05:40|||||||||1
1631894760000|2021-09-17 16:06:00|12456.2|12444.2|12460.4|12448.4|12460.4|12448.4|12455.8|12443.8|0
1631894770000|2021-09-17 16:06:10|12461.2|12449.2|12459.6|12447.6|12461.2|12449.2|12459.6|12447.6|13
1631894780000|2021-09-17 16:06:20|12460.4|12448.4|12461.2|12449.2|12461.2|12449.2|12460.4|12448.4|0
1631894790000|2021-09-17 16:06:30|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|0
1631894800000|2021-09-17 16:06:40|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|0
1631894810000|2021-09-17 16:06:50|||||||||1
1631894820000|2021-09-17 16:07:00|12458.7|12446.7|12458.3|12446.3|12458.7|12446.7|12457.9|12445.9|2
1631894830000|2021-09-17 16:07:10|12458.7|12446.7|12459.6|12447.6|12459.6|12447.6|12458.7|12446.7|1
1631894850000|2021-09-17 16:07:30|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|12460.4|12448.4|0
1631894860000|2021-09-17 16:07:40|12461.2|12449.2|12462.1|12450.1|12462.1|12450.1|12461.2|12449.2|0
1631894870000|2021-09-17 16:07:50|12461.2|12449.2|12458.7|12446.7|12461.2|12449.2|12458.7|12446.7|0
1631894880000|2021-09-17 16:08:00|||||||||1
1631894900000|2021-09-17 16:08:20|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|0
1631894910000|2021-09-17 16:08:30|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|0
1631894920000|2021-09-17 16:08:40|12457.5|12445.5|12458.7|12446.7|12459.6|12447.6|12457.5|12445.5|0
1631894930000|2021-09-17 16:08:50|12459.6|12447.6|12458.7|12446.7|12459.6|12447.6|12458.7|12446.7|0
1631894940000|2021-09-17 16:09:00|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|0
1631894960000|2021-09-17 16:09:20|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|0
1631894970000|2021-09-17 16:09:30|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|0
1631894980000|2021-09-17 16:09:40|12460.8|12448.8|12457.5|12445.5|12460.8|12448.8|12457.5|12445.5|9
1631894990000|2021-09-17 16:09:50|12457.1|12445.1|12455.8|12443.8|12457.1|12445.1|12455.8|12443.8|0
1631895000000|2021-09-17 16:10:00|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|2
1631895010000|2021-09-17 16:10:10|12456.2|12444.2|12456.2|12444.2|12457.1|12445.1|12456.2|12444.2|0
1631895020000|2021-09-17 16:10:20|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|1
1631895030000|2021-09-17 16:10:30|12455.8|12443.8|12456.7|12444.7|12456.7|12444.7|12455.8|12443.8|1
1631895040000|2021-09-17 16:10:40|12457.1|12445.1|12457.9|12445.9|12457.9|12445.9|12457.1|12445.1|0
1631895070000|2021-09-17 16:11:10|12457.1|12445.1|12458.3|12446.3|12458.7|12446.7|12457.1|12445.1|1
1631895080000|2021-09-17 16:11:20|12459.2|12447.2|12460.4|12448.4|12460.4|12448.4|12459.2|12447.2|0
1631895100000|2021-09-17 16:11:40|12459.6|12447.6|12463.7|12451.7|12463.7|12451.7|12459.2|12447.2|1
1631895110000|2021-09-17 16:11:50|12464.6|12452.6|12465|12453|12465|12453|12464.6|12452.6|3
1631895120000|2021-09-17 16:12:00|||||||||1
1631895130000|2021-09-17 16:12:10|12465.8|12453.8|12465|12453|12465.8|12453.8|12465|12453|0
1631895140000|2021-09-17 16:12:20|12465.8|12453.8|12468.7|12456.7|12468.7|12456.7|12465.8|12453.8|21
1631895150000|2021-09-17 16:12:30|12467.8|12455.8|12467.8|12455.8|12468.7|12456.7|12467|12455|10
1631895170000|2021-09-17 16:12:50|||||||||7
1631895180000|2021-09-17 16:13:00|12469.1|12457.1|12468.2|12456.2|12469.1|12457.1|12468.2|12456.2|1
1631895190000|2021-09-17 16:13:10|12469.1|12457.1|12468.2|12456.2|12469.1|12457.1|12468.2|12456.2|0
1631895210000|2021-09-17 16:13:30|12467.8|12455.8|12467.8|12455.8|12467.8|12455.8|12467.8|12455.8|1
1631895220000|2021-09-17 16:13:40|||||||||1
1631895250000|2021-09-17 16:14:10|12467|12455|12464.5|12452.5|12467|12455|12464.5|12452.5|3
1631895260000|2021-09-17 16:14:20|12467.4|12455.4|12467|12455|12468.2|12456.2|12467|12455|2
1631895270000|2021-09-17 16:14:30|12468.6|12456.6|12469.9|12457.9|12471.1|12459.1|12468.6|12456.6|10
1631895280000|2021-09-17 16:14:40|12469.5|12457.5|12469.5|12457.5|12470.7|12458.7|12469.5|12457.5|0
1631895290000|2021-09-17 16:14:50|12470.3|12458.3|12470.3|12458.3|12470.3|12458.3|12470.3|12458.3|0
1631895300000|2021-09-17 16:15:00|12470.7|12458.7|12470.7|12458.7|12470.7|12458.7|12470.7|12458.7|4
1631895310000|2021-09-17 16:15:10|12473.6|12461.6|12477|12465|12477|12465|12473.6|12461.6|24
1631895320000|2021-09-17 16:15:20|12474.9|12462.9|12474.5|12462.5|12477.4|12465.4|12474.5|12462.5|13
1631895330000|2021-09-17 16:15:30|12475.3|12463.3|12474.5|12462.5|12475.3|12463.3|12473.2|12461.2|3
1631895340000|2021-09-17 16:15:40|12473.2|12461.2|12474.5|12462.5|12474.5|12462.5|12472|12460|10
1631895350000|2021-09-17 16:15:50|12475.3|12463.3|12475.7|12463.7|12475.7|12463.7|12474.5|12462.5|10
1631895360000|2021-09-17 16:16:00|12476.1|12464.1|12478.2|12466.2|12478.2|12466.2|12475.7|12463.7|7
1631895370000|2021-09-17 16:16:10|12477.8|12465.8|12478.2|12466.2|12478.2|12466.2|12477.8|12465.8|5
1631895380000|2021-09-17 16:16:20|12477.8|12465.8|12477.8|12465.8|12478.2|12466.2|12477.8|12465.8|0
1631895390000|2021-09-17 16:16:30|12478.2|12466.2|12475.7|12463.7|12478.2|12466.2|12474.9|12462.9|1
1631895400000|2021-09-17 16:16:40|12474.9|12462.9|12474.9|12462.9|12476.1|12464.1|12474.9|12462.9|0
1631895410000|2021-09-17 16:16:50|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|0
1631895430000|2021-09-17 16:17:10|12477.8|12465.8|12475.7|12463.7|12477.8|12465.8|12475.7|12463.7|20
1631895440000|2021-09-17 16:17:20|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|0
1631895450000|2021-09-17 16:17:30|12475.7|12463.7|12479.4|12467.4|12480.2|12468.2|12474.8|12462.8|10
1631895460000|2021-09-17 16:17:40|12479|12467|12476.5|12464.5|12479|12467|12475.2|12463.2|12
1631895470000|2021-09-17 16:17:50|12475.6|12463.6|12474|12462|12475.6|12463.6|12473.6|12461.6|0
1631895480000|2021-09-17 16:18:00|12475.2|12463.2|12476.5|12464.5|12476.5|12464.5|12474|12462|0
1631895510000|2021-09-17 16:18:30|12477.7|12465.7|12477.3|12465.3|12477.7|12465.7|12476.5|12464.5|1
1631895520000|2021-09-17 16:18:40|12476.9|12464.9|12474.4|12462.4|12476.9|12464.9|12474.4|12462.4|1
1631895530000|2021-09-17 16:18:50|12474.8|12462.8|12471.5|12459.5|12474.8|12462.8|12471.5|12459.5|20
1631895540000|2021-09-17 16:19:00|12472.8|12460.8|12471.2|12459.2|12472.8|12460.8|12471.2|12459.2|0
1631895550000|2021-09-17 16:19:10|12471.9|12459.9|12474.4|12462.4|12475.3|12463.3|12471.9|12459.9|1
1631895560000|2021-09-17 16:19:20|12476.2|12464.2|12476.6|12464.6|12476.6|12464.6|12476.2|12464.2|1
1631895570000|2021-09-17 16:19:30|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|1
1631895580000|2021-09-17 16:19:40|12477.8|12465.8|12478.2|12466.2|12478.2|12466.2|12476.9|12464.9|0
1631895590000|2021-09-17 16:19:50|12479.5|12467.5|12480.7|12468.7|12480.7|12468.7|12478.2|12466.2|11
1631895600000|2021-09-17 16:20:00|12480.3|12468.3|12482|12470|12482|12470|12479.5|12467.5|3
1631895610000|2021-09-17 16:20:10|12481.6|12469.6|12482|12470|12482|12470|12481.6|12469.6|0
1631895620000|2021-09-17 16:20:20|12481.6|12469.6|12481.6|12469.6|12481.6|12469.6|12481.6|12469.6|0
1631895630000|2021-09-17 16:20:30|12482|12470|12481.6|12469.6|12482|12470|12481.6|12469.6|0
1631895660000|2021-09-17 16:21:00|12485.3|12473.3|12486.6|12474.6|12487|12475|12485.3|12473.3|10
1631895670000|2021-09-17 16:21:10|12485.7|12473.7|12485.7|12473.7|12485.7|12473.7|12484.9|12472.9|0
1631895680000|2021-09-17 16:21:20|12485.3|12473.3|12488.2|12476.2|12489.5|12477.5|12485.3|12473.3|4
1631895690000|2021-09-17 16:21:30|12487|12475|12489.5|12477.5|12489.5|12477.5|12487|12475|4
1631895700000|2021-09-17 16:21:40|12488.6|12476.6|12488.6|12476.6|12489.5|12477.5|12488.6|12476.6|0
1631895710000|2021-09-17 16:21:50|||||||||2
1631895720000|2021-09-17 16:22:00|12487.4|12475.4|12485.3|12473.3|12487.4|12475.4|12485.3|12473.3|11
1631895730000|2021-09-17 16:22:10|12484.9|12472.9|12482|12470|12484.9|12472.9|12481.1|12469.1|5
1631895740000|2021-09-17 16:22:20|12482.8|12470.8|12483.6|12471.6|12483.6|12471.6|12482.8|12470.8|0
1631895770000|2021-09-17 16:22:50|||||||||1
1631895780000|2021-09-17 16:23:00|||||||||10
1631895790000|2021-09-17 16:23:10|12482.8|12470.8|12477|12465|12483.6|12471.6|12477|12465|1
1631895800000|2021-09-17 16:23:20|12473.6|12461.6|12472.8|12460.8|12474.9|12462.9|12472|12460|3
1631895810000|2021-09-17 16:23:30|12473.2|12461.2|12475.3|12463.3|12477.8|12465.8|12472.8|12460.8|1
1631895820000|2021-09-17 16:23:40|12472.8|12460.8|12472.8|12460.8|12472.8|12460.8|12472.8|12460.8|1
1631895830000|2021-09-17 16:23:50|12468.6|12456.6|12468.6|12456.6|12468.6|12456.6|12468.6|12456.6|15
1631895840000|2021-09-17 16:24:00|12469.9|12457.9|12466.1|12454.1|12469.9|12457.9|12466.1|12454.1|10
1631895850000|2021-09-17 16:24:10|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|5
1631895860000|2021-09-17 16:24:20|12466.2|12454.2|12467|12455|12468.2|12456.2|12465.7|12453.7|4
1631895870000|2021-09-17 16:24:30|12465.7|12453.7|12461.2|12449.2|12465.7|12453.7|12461.2|12449.2|6
1631895880000|2021-09-17 16:24:40|12461.6|12449.6|12461.2|12449.2|12461.6|12449.6|12461.2|12449.2|1
1631895890000|2021-09-17 16:24:50|12460.8|12448.8|12459.5|12447.5|12460.8|12448.8|12459.5|12447.5|15
1631895900000|2021-09-17 16:25:00|12458.3|12446.3|12457.5|12445.5|12458.3|12446.3|12457.5|12445.5|7
1631895910000|2021-09-17 16:25:10|12457.1|12445.1|12455.9|12443.9|12457.1|12445.1|12455.5|12443.5|0
1631895920000|2021-09-17 16:25:20|12455|12443|12455|12443|12455.9|12443.9|12455|12443|0
1631895930000|2021-09-17 16:25:30|12454.1|12442.1|12455|12443|12455.9|12443.9|12454.1|12442.1|2
1631895940000|2021-09-17 16:25:40|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|0
1631895950000|2021-09-17 16:25:50|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|6
1631895960000|2021-09-17 16:26:00|12453.3|12441.3|12453.8|12441.8|12453.8|12441.8|12453.3|12441.3|4
1631895970000|2021-09-17 16:26:10|12455|12443|12454.2|12442.2|12455|12443|12454.1|12442.1|0
1631895980000|2021-09-17 16:26:20|12453.8|12441.8|12453.8|12441.8|12453.8|12441.8|12452.9|12440.9|0
1631895990000|2021-09-17 16:26:30|||||||||1
1631896000000|2021-09-17 16:26:40|12455|12443|12457.5|12445.5|12457.5|12445.5|12455|12443|14
1631896010000|2021-09-17 16:26:50|||||||||1
1631896020000|2021-09-17 16:27:00|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|12457.5|12445.5|2
1631896040000|2021-09-17 16:27:20|12458|12446|12458.4|12446.4|12458.4|12446.4|12458|12446|0
1631896050000|2021-09-17 16:27:30|12458|12446|12455.9|12443.9|12458|12446|12455.9|12443.9|0
1631896060000|2021-09-17 16:27:40|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|0
1631896070000|2021-09-17 16:27:50|12452.1|12440.1|12452.6|12440.6|12452.6|12440.6|12451.7|12439.7|4
1631896080000|2021-09-17 16:28:00|12453.4|12441.4|12458.4|12446.4|12458.4|12446.4|12453.4|12441.4|0
1631896090000|2021-09-17 16:28:10|12459.2|12447.2|12461.7|12449.7|12461.7|12449.7|12459.2|12447.2|1
1631896100000|2021-09-17 16:28:20|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12461.7|12449.7|0
1631896120000|2021-09-17 16:28:40|12459.1|12447.1|12460|12448|12460|12448|12459.1|12447.1|17
1631896140000|2021-09-17 16:29:00|12461.7|12449.7|12462.1|12450.1|12462.1|12450.1|12461.7|12449.7|3
1631896150000|2021-09-17 16:29:10|12461.7|12449.7|12461.7|12449.7|12461.7|12449.7|12461.7|12449.7|0
1631896160000|2021-09-17 16:29:20|12460.8|12448.8|12460.4|12448.4|12460.8|12448.8|12460.4|12448.4|0
1631896170000|2021-09-17 16:29:30|12457.9|12445.9|12455.9|12443.9|12457.9|12445.9|12455.9|12443.9|10
1631896180000|2021-09-17 16:29:40|12456.7|12444.7|12457.1|12445.1|12457.1|12445.1|12456.7|12444.7|0
1631896200000|2021-09-17 16:30:00|12455.5|12443.5|12451.7|12439.7|12455.5|12443.5|12451.7|12439.7|1
1631896220000|2021-09-17 16:30:20|12452.6|12440.6|12452.1|12440.1|12453|12441|12452.1|12440.1|0
1631896230000|2021-09-17 16:30:30|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|0
1631896240000|2021-09-17 16:30:40|12452.1|12440.1|12452.1|12440.1|12452.1|12440.1|12452.1|12440.1|0
1631896270000|2021-09-17 16:31:10|12451.7|12439.7|12449.6|12437.6|12451.7|12439.7|12449.6|12437.6|6
1631896300000|2021-09-17 16:31:40|12447.1|12435.1|12444.6|12432.6|12447.1|12435.1|12444.6|12432.6|10
1631896310000|2021-09-17 16:31:50|12444.2|12432.2|12444.2|12432.2|12444.6|12432.6|12444.2|12432.2|0
1631896320000|2021-09-17 16:32:00|12443.8|12431.8|12441.3|12429.3|12443.8|12431.8|12441.3|12429.3|4
1631896330000|2021-09-17 16:32:10|12441.7|12429.7|12441.7|12429.7|12441.7|12429.7|12441.7|12429.7|0
1631896350000|2021-09-17 16:32:30|12441.3|12429.3|12439.6|12427.6|12441.3|12429.3|12439.6|12427.6|5
1631896370000|2021-09-17 16:32:50|12440.5|12428.5|12441.7|12429.7|12442.6|12430.6|12440.5|12428.5|11
1631896380000|2021-09-17 16:33:00|12443.4|12431.4|12441.7|12429.7|12443.4|12431.4|12441.7|12429.7|1
1631896410000|2021-09-17 16:33:30|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|1
1631896420000|2021-09-17 16:33:40|12441.4|12429.4|12440.5|12428.5|12441.4|12429.4|12440.5|12428.5|2
1631896430000|2021-09-17 16:33:50|12439.3|12427.3|12438.5|12426.5|12439.3|12427.3|12438.5|12426.5|12
1631896440000|2021-09-17 16:34:00|12439.3|12427.3|12442.3|12430.3|12443.5|12431.5|12439.3|12427.3|19
1631896450000|2021-09-17 16:34:10|12445.6|12433.6|12446|12434|12446|12434|12445.6|12433.6|20
1631896460000|2021-09-17 16:34:20|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|1
1631896470000|2021-09-17 16:34:30|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|0
1631896480000|2021-09-17 16:34:40|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631896490000|2021-09-17 16:34:50|12444.8|12432.8|12445.6|12433.6|12445.6|12433.6|12444.8|12432.8|1
1631896500000|2021-09-17 16:35:00|12444.8|12432.8|12442.3|12430.3|12444.8|12432.8|12441.9|12429.9|0
1631896510000|2021-09-17 16:35:10|12443.5|12431.5|12445.6|12433.6|12445.6|12433.6|12443.5|12431.5|1
1631896520000|2021-09-17 16:35:20|12446.9|12434.9|12444.8|12432.8|12446.9|12434.9|12444.8|12432.8|0
1631896530000|2021-09-17 16:35:30|12442.3|12430.3|12444.8|12432.8|12444.8|12432.8|12442.3|12430.3|3
1631896580000|2021-09-17 16:36:20|||||||||1
1631896590000|2021-09-17 16:36:30|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631896600000|2021-09-17 16:36:40|12444.8|12432.8|12444.4|12432.4|12444.8|12432.8|12444.4|12432.4|2
1631896620000|2021-09-17 16:37:00|||||||||2
1631896640000|2021-09-17 16:37:20|12442.3|12430.3|12441|12429|12442.3|12430.3|12441|12429|2
1631896650000|2021-09-17 16:37:30|12440.6|12428.6|12438.5|12426.5|12440.6|12428.6|12438.5|12426.5|1
1631896660000|2021-09-17 16:37:40|12438.9|12426.9|12439.8|12427.8|12439.8|12427.8|12438.9|12426.9|0
1631896670000|2021-09-17 16:37:50|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|12438.1|12426.1|2
1631896680000|2021-09-17 16:38:00|12439.4|12427.4|12438.5|12426.5|12439.4|12427.4|12438.5|12426.5|0
1631896690000|2021-09-17 16:38:10|12437.3|12425.3|12439.4|12427.4|12439.4|12427.4|12437.3|12425.3|10
1631896700000|2021-09-17 16:38:20|12438.5|12426.5|12438.5|12426.5|12439.8|12427.8|12438.1|12426.1|3
1631896710000|2021-09-17 16:38:30|12438.1|12426.1|12438.1|12426.1|12438.1|12426.1|12438.1|12426.1|0
1631896720000|2021-09-17 16:38:40|12437.3|12425.3|12436.9|12424.9|12437.3|12425.3|12436.5|12424.5|0
1631896730000|2021-09-17 16:38:50|12437.3|12425.3|12436.9|12424.9|12437.3|12425.3|12436.9|12424.9|0
1631896760000|2021-09-17 16:39:20|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|0
1631896780000|2021-09-17 16:39:40|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|0
1631896790000|2021-09-17 16:39:50|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|0
1631896800000|2021-09-17 16:40:00|12438.2|12426.2|12437.8|12425.8|12438.2|12426.2|12436.5|12424.5|0
1631896810000|2021-09-17 16:40:10|12438.2|12426.2|12440.7|12428.7|12440.7|12428.7|12438.2|12426.2|11
1631896820000|2021-09-17 16:40:20|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.1|12429.1|0
1631896840000|2021-09-17 16:40:40|12442.3|12430.3|12441.1|12429.1|12442.3|12430.3|12441.1|12429.1|20
1631896850000|2021-09-17 16:40:50|12441.9|12429.9|12439.8|12427.8|12441.9|12429.9|12439.8|12427.8|10
1631896860000|2021-09-17 16:41:00|||||||||1
1631896870000|2021-09-17 16:41:10|||||||||1
1631896880000|2021-09-17 16:41:20|12441.1|12429.1|12443.2|12431.2|12443.2|12431.2|12441.1|12429.1|4
1631896890000|2021-09-17 16:41:30|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|0
1631896910000|2021-09-17 16:41:50|12443.2|12431.2|12442.8|12430.8|12443.2|12431.2|12442.8|12430.8|10
1631896920000|2021-09-17 16:42:00|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|0
1631896930000|2021-09-17 16:42:10|12442.3|12430.3|12441.5|12429.5|12442.3|12430.3|12441.5|12429.5|0
1631896950000|2021-09-17 16:42:30|12439|12427|12439|12427|12439|12427|12436.9|12424.9|5
1631896960000|2021-09-17 16:42:40|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|5
1631896970000|2021-09-17 16:42:50|12440.3|12428.3|12440.3|12428.3|12441.5|12429.5|12440.3|12428.3|0
1631896980000|2021-09-17 16:43:00|12439.4|12427.4|12439|12427|12439.4|12427.4|12439|12427|0
1631896990000|2021-09-17 16:43:10|||||||||48
1631897020000|2021-09-17 16:43:40|||||||||4
1631897060000|2021-09-17 16:44:20|12437.8|12425.8|12441.5|12429.5|12441.5|12429.5|12436.5|12424.5|15
1631897070000|2021-09-17 16:44:30|12439|12427|12439|12427|12439|12427|12439|12427|2
1631897100000|2021-09-17 16:45:00|12440.3|12428.3|12441.5|12429.5|12441.5|12429.5|12440.3|12428.3|0
1631897110000|2021-09-17 16:45:10|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|0
1631897130000|2021-09-17 16:45:30|12441.5|12429.5|12444.4|12432.4|12444.4|12432.4|12441.5|12429.5|0
1631897140000|2021-09-17 16:45:40|12443.2|12431.2|12442.8|12430.8|12443.2|12431.2|12442.8|12430.8|0
1631897150000|2021-09-17 16:45:50|12441.5|12429.5|12442.8|12430.8|12442.8|12430.8|12441.5|12429.5|1
1631897160000|2021-09-17 16:46:00|12441.5|12429.5|12439|12427|12441.5|12429.5|12439|12427|0
1631897170000|2021-09-17 16:46:10|||||||||1
1631897220000|2021-09-17 16:47:00|12437.8|12425.8|12436.9|12424.9|12437.8|12425.8|12436.9|12424.9|1
1631897230000|2021-09-17 16:47:10|12436.5|12424.5|12436.5|12424.5|12436.5|12424.5|12436.5|12424.5|4
1631897240000|2021-09-17 16:47:20|12438.7|12426.7|12439.1|12427.1|12439.1|12427.1|12438.7|12426.7|0
1631897250000|2021-09-17 16:47:30|12442.4|12430.4|12443.3|12431.3|12443.7|12431.7|12442.4|12430.4|10
1631897260000|2021-09-17 16:47:40|12441.2|12429.2|12440.8|12428.8|12441.2|12429.2|12440.8|12428.8|3
1631897270000|2021-09-17 16:47:50|12439.9|12427.9|12439.9|12427.9|12439.9|12427.9|12439.9|12427.9|0
1631897280000|2021-09-17 16:48:00|12440.3|12428.3|12443.3|12431.3|12443.3|12431.3|12440.3|12428.3|12
1631897300000|2021-09-17 16:48:20|12443.7|12431.7|12444.1|12432.1|12444.1|12432.1|12443.7|12431.7|2
1631897310000|2021-09-17 16:48:30|12443.7|12431.7|12443.7|12431.7|12443.7|12431.7|12443.7|12431.7|5
1631897330000|2021-09-17 16:48:50|||||||||4
1631897350000|2021-09-17 16:49:10|12443.3|12431.3|12443.7|12431.7|12443.7|12431.7|12443.3|12431.3|0
1631897360000|2021-09-17 16:49:20|12442.4|12430.4|12443.3|12431.3|12443.7|12431.7|12442.4|12430.4|2
1631897380000|2021-09-17 16:49:40|12442|12430|12442|12430|12442|12430|12442|12430|1
1631897390000|2021-09-17 16:49:50|12441.2|12429.2|12440.8|12428.8|12441.2|12429.2|12440.8|12428.8|0
1631897400000|2021-09-17 16:50:00|12439.5|12427.5|12440.8|12428.8|12440.8|12428.8|12439.5|12427.5|5
1631897410000|2021-09-17 16:50:10|12443.3|12431.3|12443.3|12431.3|12443.3|12431.3|12443.3|12431.3|0
1631897420000|2021-09-17 16:50:20|12442.4|12430.4|12441.6|12429.6|12443.3|12431.3|12441.6|12429.6|8
1631897430000|2021-09-17 16:50:30|12442.4|12430.4|12444.1|12432.1|12444.1|12432.1|12442.4|12430.4|1
1631897440000|2021-09-17 16:50:40|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|3
1631897450000|2021-09-17 16:50:50|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|6
1631897460000|2021-09-17 16:51:00|12444.9|12432.9|12444|12432|12444.9|12432.9|12443.2|12431.2|40
1631897470000|2021-09-17 16:51:10|12444.9|12432.9|12445.3|12433.3|12445.3|12433.3|12444.9|12432.9|0
1631897480000|2021-09-17 16:51:20|12445.7|12433.7|12445.3|12433.3|12445.7|12433.7|12445.3|12433.3|0
1631897490000|2021-09-17 16:51:30|12444.4|12432.4|12445.3|12433.3|12445.3|12433.3|12444.4|12432.4|4
1631897500000|2021-09-17 16:51:40|||||||||2
1631897510000|2021-09-17 16:51:50|12444|12432|12442.4|12430.4|12444.4|12432.4|12442.4|12430.4|0
1631897520000|2021-09-17 16:52:00|12442.8|12430.8|12442.4|12430.4|12442.8|12430.8|12442.4|12430.4|0
1631897530000|2021-09-17 16:52:10|12442.8|12430.8|12444|12432|12444|12432|12442.8|12430.8|0
1631897540000|2021-09-17 16:52:20|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|0
1631897550000|2021-09-17 16:52:30|12443.6|12431.6|12442.8|12430.8|12443.6|12431.6|12441.5|12429.5|0
1631897560000|2021-09-17 16:52:40|12443.2|12431.2|12441.5|12429.5|12443.2|12431.2|12440.7|12428.7|2
1631897570000|2021-09-17 16:52:50|12441.1|12429.1|12439.9|12427.9|12441.5|12429.5|12439.9|12427.9|0
1631897580000|2021-09-17 16:53:00|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12442.4|12430.4|13
1631897590000|2021-09-17 16:53:10|12444|12432|12444|12432|12444|12432|12443.6|12431.6|0
1631897600000|2021-09-17 16:53:20|12442.4|12430.4|12443.6|12431.6|12444|12432|12442.4|12430.4|0
1631897660000|2021-09-17 16:54:20|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|0
1631897670000|2021-09-17 16:54:30|12444|12432|12444|12432|12444|12432|12443.6|12431.6|1
1631897680000|2021-09-17 16:54:40|12443.6|12431.6|12444|12432|12444|12432|12443.6|12431.6|0
1631897710000|2021-09-17 16:55:10|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|0
1631897720000|2021-09-17 16:55:20|12443.2|12431.2|12443.6|12431.6|12444|12432|12443.2|12431.2|1
1631897730000|2021-09-17 16:55:30|12444|12432|12443.6|12431.6|12444|12432|12443.6|12431.6|0
1631897740000|2021-09-17 16:55:40|12444|12432|12444|12432|12444|12432|12444|12432|0
1631897750000|2021-09-17 16:55:50|||||||||1
1631897760000|2021-09-17 16:56:00|12443.6|12431.6|12442.3|12430.3|12443.6|12431.6|12441.9|12429.9|24
1631897770000|2021-09-17 16:56:10|12441.5|12429.5|12443.6|12431.6|12444|12432|12441.5|12429.5|0
1631897790000|2021-09-17 16:56:30|12442.8|12430.8|12438.2|12426.2|12442.8|12430.8|12438.2|12426.2|18
1631897800000|2021-09-17 16:56:40|12437.8|12425.8|12439.9|12427.9|12439.9|12427.9|12437.4|12425.4|0
1631897810000|2021-09-17 16:56:50|12439|12427|12439|12427|12439|12427|12439|12427|0
1631897830000|2021-09-17 16:57:10|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|0
1631897850000|2021-09-17 16:57:30|12438.7|12426.7|12438.7|12426.7|12439|12427|12438.7|12426.7|0
1631897880000|2021-09-17 16:58:00|12437.8|12425.8|12437.8|12425.8|12438.7|12426.7|12437.8|12425.8|0
1631897890000|2021-09-17 16:58:10|12438.7|12426.7|12438.7|12426.7|12438.7|12426.7|12438.7|12426.7|1
1631897900000|2021-09-17 16:58:20|12439.1|12427.1|12438.7|12426.7|12439.1|12427.1|12437.4|12425.4|0
1631897910000|2021-09-17 16:58:30|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|0
1631897920000|2021-09-17 16:58:40|12436.6|12424.6|12435.8|12423.8|12436.6|12424.6|12434.9|12422.9|15
1631897930000|2021-09-17 16:58:50|12437|12425|12437.8|12425.8|12438.7|12426.7|12437|12425|1
1631897940000|2021-09-17 16:59:00|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|1
1631897950000|2021-09-17 16:59:10|12442|12430|12441.5|12429.5|12444|12432|12440.2|12428.2|13
1631897960000|2021-09-17 16:59:20|12440.6|12428.6|12443.1|12431.1|12443.1|12431.1|12440.6|12428.6|0
1631897970000|2021-09-17 16:59:30|12442.8|12430.8|12439|12427|12443.1|12431.1|12439|12427|0
1631897980000|2021-09-17 16:59:40|12437.8|12425.8|12439.4|12427.4|12439.4|12427.4|12437.8|12425.8|1
1631897990000|2021-09-17 16:59:50|12440.3|12428.3|12440.6|12428.6|12441.9|12429.9|12440.3|12428.3|0
1631898000000|2021-09-17 17:00:00|12440.7|12428.7|12442.3|12430.3|12442.3|12430.3|12440.7|12428.7|0
1631898010000|2021-09-17 17:00:10|12443.5|12431.5|12442.3|12430.3|12444.8|12432.8|12442.3|12430.3|5
1631898030000|2021-09-17 17:00:30|12441.4|12429.4|12442.3|12430.3|12442.3|12430.3|12441.1|12429.1|0
1631898040000|2021-09-17 17:00:40|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|3
1631898050000|2021-09-17 17:00:50|||||||||1
1631898060000|2021-09-17 17:01:00|12444|12432|12442.3|12430.3|12444|12432|12442.3|12430.3|0
1631898080000|2021-09-17 17:01:20|12439.8|12427.8|12439.7|12427.7|12440.6|12428.6|12437.3|12425.3|9
1631898090000|2021-09-17 17:01:30|12440.1|12428.1|12440.1|12428.1|12440.1|12428.1|12440.1|12428.1|0
1631898100000|2021-09-17 17:01:40|12439.7|12427.7|12442.2|12430.2|12442.2|12430.2|12439.7|12427.7|0
1631898110000|2021-09-17 17:01:50|12443.1|12431.1|12443.5|12431.5|12443.5|12431.5|12443.1|12431.1|0
1631898120000|2021-09-17 17:02:00|12442.6|12430.6|12443.1|12431.1|12443.5|12431.5|12442.6|12430.6|0
1631898130000|2021-09-17 17:02:10|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|2
1631898140000|2021-09-17 17:02:20|||||||||11
1631898150000|2021-09-17 17:02:30|12441.4|12429.4|12441.4|12429.4|12441.4|12429.4|12440.2|12428.2|2
1631898160000|2021-09-17 17:02:40|12441|12429|12441.4|12429.4|12441.4|12429.4|12441|12429|0
1631898170000|2021-09-17 17:02:50|12441|12429|12441|12429|12441|12429|12441|12429|0
1631898180000|2021-09-17 17:03:00|12439.8|12427.8|12438.5|12426.5|12439.8|12427.8|12438.1|12426.1|1
1631898190000|2021-09-17 17:03:10|12442.7|12430.7|12443.9|12431.9|12443.9|12431.9|12442.7|12430.7|5
1631898210000|2021-09-17 17:03:30|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|3
1631898230000|2021-09-17 17:03:50|12446|12434|12446.4|12434.4|12446.4|12434.4|12446|12434|0
1631898260000|2021-09-17 17:04:20|12445.6|12433.6|12442.7|12430.7|12445.6|12433.6|12442.7|12430.7|6
1631898270000|2021-09-17 17:04:30|12442.3|12430.3|12442.3|12430.3|12442.3|12430.3|12442.3|12430.3|2
1631898280000|2021-09-17 17:04:40|||||||||1
1631898300000|2021-09-17 17:05:00|12443.5|12431.5|12446.4|12434.4|12447.3|12435.3|12443.5|12431.5|10
1631898310000|2021-09-17 17:05:10|||||||||7
1631898330000|2021-09-17 17:05:30|12444.8|12432.8|12446.5|12434.5|12446.5|12434.5|12443.9|12431.9|3
1631898360000|2021-09-17 17:06:00|12445.6|12433.6|12443.1|12431.1|12445.6|12433.6|12443.1|12431.1|2
1631898370000|2021-09-17 17:06:10|12444.8|12432.8|12447.3|12435.3|12447.3|12435.3|12444.8|12432.8|0
1631898380000|2021-09-17 17:06:20|12448.9|12436.9|12450.5|12438.5|12450.5|12438.5|12448.9|12436.9|2
1631898390000|2021-09-17 17:06:30|12449.7|12437.7|12450.1|12438.1|12450.1|12438.1|12449.7|12437.7|11
1631898420000|2021-09-17 17:07:00|12449.7|12437.7|12449.7|12437.7|12450.1|12438.1|12448.9|12436.9|0
1631898430000|2021-09-17 17:07:10|||||||||5
1631898440000|2021-09-17 17:07:20|12449.3|12437.3|12448.1|12436.1|12449.3|12437.3|12447.7|12435.7|4
1631898460000|2021-09-17 17:07:40|12448.9|12436.9|12448.9|12436.9|12448.9|12436.9|12448.9|12436.9|0
1631898470000|2021-09-17 17:07:50|12449.3|12437.3|12449.7|12437.7|12449.7|12437.7|12449.3|12437.3|24
1631898480000|2021-09-17 17:08:00|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|11
1631898490000|2021-09-17 17:08:10|||||||||1
1631898510000|2021-09-17 17:08:30|||||||||13
1631898520000|2021-09-17 17:08:40|12449.7|12437.7|12448.9|12436.9|12449.7|12437.7|12448.9|12436.9|0
1631898530000|2021-09-17 17:08:50|||||||||1
1631898540000|2021-09-17 17:09:00|12449.7|12437.7|12448.9|12436.9|12449.7|12437.7|12448.9|12436.9|7
1631898550000|2021-09-17 17:09:10|12448.5|12436.5|12450.1|12438.1|12450.1|12438.1|12448.5|12436.5|0
1631898560000|2021-09-17 17:09:20|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|4
1631898580000|2021-09-17 17:09:40|12451.3|12439.3|12450.9|12438.9|12451.3|12439.3|12450.9|12438.9|5
1631898590000|2021-09-17 17:09:50|12451.3|12439.3|12453.8|12441.8|12453.8|12441.8|12451.3|12439.3|6
1631898600000|2021-09-17 17:10:00|12458.9|12446.9|12459.7|12447.7|12459.7|12447.7|12457.6|12445.6|4
1631898610000|2021-09-17 17:10:10|12459.3|12447.3|12459.7|12447.7|12459.7|12447.7|12459.3|12447.3|0
1631898630000|2021-09-17 17:10:30|12457.2|12445.2|12457.2|12445.2|12457.2|12445.2|12457.2|12445.2|4
1631898640000|2021-09-17 17:10:40|12456.8|12444.8|12457.2|12445.2|12457.2|12445.2|12456.8|12444.8|0
1631898660000|2021-09-17 17:11:00|12458.5|12446.5|12458.5|12446.5|12458.5|12446.5|12458.5|12446.5|1
1631898670000|2021-09-17 17:11:10|12457.6|12445.6|12456.4|12444.4|12457.6|12445.6|12456.4|12444.4|3
1631898680000|2021-09-17 17:11:20|12456.8|12444.8|12458|12446|12458.9|12446.9|12456.8|12444.8|0
1631898690000|2021-09-17 17:11:30|12456.8|12444.8|12458.5|12446.5|12458.5|12446.5|12456.8|12444.8|0
1631898700000|2021-09-17 17:11:40|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|0
1631898720000|2021-09-17 17:12:00|12460.1|12448.1|12458.9|12446.9|12460.1|12448.1|12458.9|12446.9|1
1631898740000|2021-09-17 17:12:20|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|0
1631898750000|2021-09-17 17:12:30|12460.2|12448.2|12460.5|12448.5|12460.5|12448.5|12460.2|12448.2|0
1631898760000|2021-09-17 17:12:40|12459.8|12447.8|12460.2|12448.2|12460.2|12448.2|12459.8|12447.8|2
1631898770000|2021-09-17 17:12:50|12459.3|12447.3|12458.9|12446.9|12459.3|12447.3|12458.4|12446.4|0
1631898780000|2021-09-17 17:13:00|12458.1|12446.1|12459.3|12447.3|12459.3|12447.3|12458.1|12446.1|1
1631898790000|2021-09-17 17:13:10|12460.6|12448.6|12460.1|12448.1|12461.3|12449.3|12460.1|12448.1|3
1631898800000|2021-09-17 17:13:20|12461.3|12449.3|12461.3|12449.3|12462.2|12450.2|12461.3|12449.3|0
1631898810000|2021-09-17 17:13:30|12462.2|12450.2|12461.3|12449.3|12462.2|12450.2|12461.3|12449.3|0
1631898820000|2021-09-17 17:13:40|||||||||1
1631898830000|2021-09-17 17:13:50|12461.4|12449.4|12458.1|12446.1|12461.4|12449.4|12458.1|12446.1|0
1631898840000|2021-09-17 17:14:00|12459.3|12447.3|12460.1|12448.1|12461.4|12449.4|12458.5|12446.5|0
1631898850000|2021-09-17 17:14:10|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|0
1631898880000|2021-09-17 17:14:40|12459.7|12447.7|12457.2|12445.2|12459.7|12447.7|12456.4|12444.4|2
1631898890000|2021-09-17 17:14:50|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|0
1631898900000|2021-09-17 17:15:00|12457.2|12445.2|12458.9|12446.9|12458.9|12446.9|12457.2|12445.2|5
1631898910000|2021-09-17 17:15:10|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|0
1631898920000|2021-09-17 17:15:20|12458.9|12446.9|12458.5|12446.5|12458.9|12446.9|12458.1|12446.1|9
1631898930000|2021-09-17 17:15:30|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12453.9|12441.9|2
1631898940000|2021-09-17 17:15:40|12457.2|12445.2|12457.6|12445.6|12458.9|12446.9|12457.2|12445.2|4
1631898960000|2021-09-17 17:16:00|12456.4|12444.4|12456.4|12444.4|12457.2|12445.2|12454.7|12442.7|1
1631898970000|2021-09-17 17:16:10|12455.1|12443.1|12456|12444|12456|12444|12455.1|12443.1|0
1631898980000|2021-09-17 17:16:20|12456.8|12444.8|12456|12444|12456.8|12444.8|12456|12444|0
1631898990000|2021-09-17 17:16:30|12455.1|12443.1|12460.2|12448.2|12460.2|12448.2|12455.1|12443.1|5
1631899000000|2021-09-17 17:16:40|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|3
1631899010000|2021-09-17 17:16:50|12458.5|12446.5|12460.2|12448.2|12460.2|12448.2|12458.5|12446.5|12
1631899020000|2021-09-17 17:17:00|12459.8|12447.8|12458.1|12446.1|12459.8|12447.8|12458.1|12446.1|3
1631899030000|2021-09-17 17:17:10|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|0
1631899040000|2021-09-17 17:17:20|12457.2|12445.2|12459.3|12447.3|12459.3|12447.3|12457.2|12445.2|0
1631899080000|2021-09-17 17:18:00|12459.7|12447.7|12461|12449|12461|12449|12459.7|12447.7|0
1631899090000|2021-09-17 17:18:10|12461.4|12449.4|12461|12449|12461.4|12449.4|12460.5|12448.5|0
1631899100000|2021-09-17 17:18:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12459.7|12447.7|0
1631899110000|2021-09-17 17:18:30|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|1
1631899120000|2021-09-17 17:18:40|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|1
1631899130000|2021-09-17 17:18:50|12461|12449|12458.1|12446.1|12461|12449|12458.1|12446.1|3
1631899140000|2021-09-17 17:19:00|12456|12444|12457.6|12445.6|12459.7|12447.7|12456|12444|10
1631899150000|2021-09-17 17:19:10|12458.5|12446.5|12459.3|12447.3|12459.3|12447.3|12458.1|12446.1|5
1631899160000|2021-09-17 17:19:20|12458.9|12446.9|12459.3|12447.3|12459.3|12447.3|12458.9|12446.9|0
1631899190000|2021-09-17 17:19:50|||||||||2
1631899200000|2021-09-17 17:20:00|12459.7|12447.7|12460.1|12448.1|12461.4|12449.4|12459.3|12447.3|10
1631899210000|2021-09-17 17:20:10|12459.3|12447.3|12461|12449|12461|12449|12459.3|12447.3|1
1631899220000|2021-09-17 17:20:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1631899230000|2021-09-17 17:20:30|12459.7|12447.7|12458.1|12446.1|12459.7|12447.7|12458.1|12446.1|1
1631899240000|2021-09-17 17:20:40|12458.5|12446.5|12459.3|12447.3|12459.3|12447.3|12458.5|12446.5|4
1631899260000|2021-09-17 17:21:00|12458.1|12446.1|12456.4|12444.4|12458.1|12446.1|12456|12444|6
1631899270000|2021-09-17 17:21:10|12456.5|12444.5|12456.5|12444.5|12456.5|12444.5|12456.5|12444.5|0
1631899280000|2021-09-17 17:21:20|12455.7|12443.7|12456.1|12444.1|12456.1|12444.1|12455.7|12443.7|1
1631899290000|2021-09-17 17:21:30|12456.9|12444.9|12454|12442|12456.9|12444.9|12454|12442|1
1631899300000|2021-09-17 17:21:40|12453.2|12441.2|12455.3|12443.3|12455.3|12443.3|12451.5|12439.5|1
1631899310000|2021-09-17 17:21:50|12454.4|12442.4|12455.3|12443.3|12455.3|12443.3|12454.4|12442.4|0
1631899320000|2021-09-17 17:22:00|12455.7|12443.7|12455.3|12443.3|12455.7|12443.7|12454|12442|11
1631899340000|2021-09-17 17:22:20|12451.5|12439.5|12451.5|12439.5|12452.8|12440.8|12451.5|12439.5|2
1631899350000|2021-09-17 17:22:30|12452.8|12440.8|12453.6|12441.6|12455.7|12443.7|12452.8|12440.8|2
1631899360000|2021-09-17 17:22:40|12454.4|12442.4|12455.2|12443.2|12456.5|12444.5|12454|12442|4
1631899370000|2021-09-17 17:22:50|12454.4|12442.4|12454.4|12442.4|12454.4|12442.4|12454.4|12442.4|0
1631899380000|2021-09-17 17:23:00|12454|12442|12456.5|12444.5|12456.5|12444.5|12454|12442|0
1631899390000|2021-09-17 17:23:10|12457.7|12445.7|12459.4|12447.4|12459.4|12447.4|12456.9|12444.9|0
1631899400000|2021-09-17 17:23:20|12460.2|12448.2|12461.9|12449.9|12461.9|12449.9|12460.2|12448.2|1
1631899410000|2021-09-17 17:23:30|12460.6|12448.6|12459|12447|12460.6|12448.6|12458.1|12446.1|1
1631899420000|2021-09-17 17:23:40|12458.1|12446.1|12454.4|12442.4|12458.1|12446.1|12454.4|12442.4|3
1631899430000|2021-09-17 17:23:50|12454|12442|12453.1|12441.1|12454.4|12442.4|12451.5|12439.5|2
1631899440000|2021-09-17 17:24:00|12452.7|12440.7|12451.9|12439.9|12452.7|12440.7|12451.1|12439.1|12
1631899450000|2021-09-17 17:24:10|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|2
1631899460000|2021-09-17 17:24:20|12452.3|12440.3|12450.7|12438.7|12452.3|12440.3|12450.7|12438.7|0
1631899470000|2021-09-17 17:24:30|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|3
1631899480000|2021-09-17 17:24:40|12449.4|12437.4|12449.5|12437.5|12449.5|12437.5|12449.4|12437.4|0
1631899490000|2021-09-17 17:24:50|12448.6|12436.6|12448.2|12436.2|12448.6|12436.6|12448.2|12436.2|0
1631899500000|2021-09-17 17:25:00|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|0
1631899520000|2021-09-17 17:25:20|12449.9|12437.9|12449.5|12437.5|12449.9|12437.9|12449.5|12437.5|0
1631899530000|2021-09-17 17:25:30|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1631899540000|2021-09-17 17:25:40|12448.6|12436.6|12448.2|12436.2|12449.9|12437.9|12448.2|12436.2|6
1631899550000|2021-09-17 17:25:50|12447.4|12435.4|12446.1|12434.1|12447.4|12435.4|12446.1|12434.1|0
1631899560000|2021-09-17 17:26:00|12445.7|12433.7|12445.7|12433.7|12445.7|12433.7|12445.7|12433.7|0
1631899580000|2021-09-17 17:26:20|12444.5|12432.5|12443.6|12431.6|12444.5|12432.5|12443.6|12431.6|1
1631899620000|2021-09-17 17:27:00|12444|12432|12444|12432|12444|12432|12444|12432|0
1631899630000|2021-09-17 17:27:10|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1631899640000|2021-09-17 17:27:20|12444|12432|12444|12432|12444|12432|12444|12432|0
1631899650000|2021-09-17 17:27:30|12444.9|12432.9|12444.5|12432.5|12444.9|12432.9|12444.5|12432.5|3
1631899670000|2021-09-17 17:27:50|12444.9|12432.9|12444.5|12432.5|12444.9|12432.9|12443.6|12431.6|0
1631899680000|2021-09-17 17:28:00|12444.9|12432.9|12443.6|12431.6|12444.9|12432.9|12443.6|12431.6|0
1631899690000|2021-09-17 17:28:10|12444|12432|12444|12432|12444|12432|12444|12432|0
1631899700000|2021-09-17 17:28:20|12443.7|12431.7|12444.5|12432.5|12445.8|12433.8|12443.7|12431.7|4
1631899710000|2021-09-17 17:28:30|12444.9|12432.9|12448.3|12436.3|12448.3|12436.3|12444.5|12432.5|6
1631899720000|2021-09-17 17:28:40|12447.4|12435.4|12447|12435|12448.3|12436.3|12447|12435|22
1631899730000|2021-09-17 17:28:50|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|0
1631899740000|2021-09-17 17:29:00|12447|12435|12444.1|12432.1|12447|12435|12444.1|12432.1|1
1631899750000|2021-09-17 17:29:10|12445|12433|12445|12433|12445|12433|12443.7|12431.7|8
1631899760000|2021-09-17 17:29:20|12444.1|12432.1|12444.1|12432.1|12445|12433|12444.1|12432.1|0
1631899770000|2021-09-17 17:29:30|12443.3|12431.3|12445|12433|12445|12433|12443.3|12431.3|1
1631899780000|2021-09-17 17:29:40|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|0
1631899790000|2021-09-17 17:29:50|||||||||1
1631899800000|2021-09-17 17:30:00|12445|12433|12442.9|12430.9|12445|12433|12442.5|12430.5|3
1631899820000|2021-09-17 17:30:20|12445|12433|12444.2|12432.2|12445|12433|12444.2|12432.2|4
1631899830000|2021-09-17 17:30:30|12443.3|12431.3|12442.5|12430.5|12443.3|12431.3|12442.5|12430.5|0
1631899840000|2021-09-17 17:30:40|12442.1|12430.1|12442.9|12430.9|12442.9|12430.9|12442.1|12430.1|0
1631899850000|2021-09-17 17:30:50|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|0
1631899860000|2021-09-17 17:31:00|12441.7|12429.7|12439.6|12427.6|12442.5|12430.5|12439.2|12427.2|27
1631899870000|2021-09-17 17:31:10|12440|12428|12438.8|12426.8|12440|12428|12438.8|12426.8|0
1631899880000|2021-09-17 17:31:20|12440|12428|12438.8|12426.8|12440|12428|12438.8|12426.8|0
1631899890000|2021-09-17 17:31:30|12439.6|12427.6|12438.4|12426.4|12439.6|12427.6|12438.4|12426.4|0
1631899900000|2021-09-17 17:31:40|12440|12428|12439.6|12427.6|12440|12428|12439.6|12427.6|2
1631899910000|2021-09-17 17:31:50|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|0
1631899920000|2021-09-17 17:32:00|12437.1|12425.1|12436.7|12424.7|12437.5|12425.5|12436.7|12424.7|27
1631899940000|2021-09-17 17:32:20|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|4
1631899950000|2021-09-17 17:32:30|12439.2|12427.2|12440|12428|12440|12428|12439.2|12427.2|10
1631899960000|2021-09-17 17:32:40|12441.7|12429.7|12441.7|12429.7|12442.1|12430.1|12441.7|12429.7|0
1631899990000|2021-09-17 17:33:10|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|6
1631900000000|2021-09-17 17:33:20|12439.2|12427.2|12438.3|12426.3|12439.2|12427.2|12438.3|12426.3|10
1631900030000|2021-09-17 17:33:50|12437.1|12425.1|12437.9|12425.9|12437.9|12425.9|12437.1|12425.1|10
1631900040000|2021-09-17 17:34:00|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|1
1631900050000|2021-09-17 17:34:10|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|0
1631900060000|2021-09-17 17:34:20|12437.1|12425.1|12436.7|12424.7|12438.3|12426.3|12436.7|12424.7|0
1631900120000|2021-09-17 17:35:20|12438.8|12426.8|12439.2|12427.2|12439.6|12427.6|12438.8|12426.8|13
1631900130000|2021-09-17 17:35:30|12440|12428|12441.7|12429.7|12441.7|12429.7|12440|12428|12
1631900140000|2021-09-17 17:35:40|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|4
1631900150000|2021-09-17 17:35:50|12445.5|12433.5|12444.6|12432.6|12445.5|12433.5|12444.6|12432.6|0
1631900160000|2021-09-17 17:36:00|12445|12433|12445|12433|12445|12433|12444.2|12432.2|5
1631900170000|2021-09-17 17:36:10|12444.6|12432.6|12444.6|12432.6|12446.7|12434.7|12444.6|12432.6|6
1631900180000|2021-09-17 17:36:20|12445.5|12433.5|12446.7|12434.7|12446.7|12434.7|12445.5|12433.5|1
1631900190000|2021-09-17 17:36:30|12448.4|12436.4|12449.2|12437.2|12449.2|12437.2|12448.4|12436.4|5
1631900200000|2021-09-17 17:36:40|12446.7|12434.7|12448|12436|12448.4|12436.4|12445.9|12433.9|25
1631900220000|2021-09-17 17:37:00|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|0
1631900250000|2021-09-17 17:37:30|12449.6|12437.6|12450|12438|12450|12438|12449.6|12437.6|0
1631900270000|2021-09-17 17:37:50|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|0
1631900280000|2021-09-17 17:38:00|12450|12438|12451.3|12439.3|12452.1|12440.1|12450|12438|0
1631900290000|2021-09-17 17:38:10|12452.1|12440.1|12451.3|12439.3|12452.1|12440.1|12451.3|12439.3|0
1631900300000|2021-09-17 17:38:20|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|0
1631900310000|2021-09-17 17:38:30|12451.3|12439.3|12450.4|12438.4|12451.3|12439.3|12450.4|12438.4|0
1631900320000|2021-09-17 17:38:40|12450.8|12438.8|12452.9|12440.9|12452.9|12440.9|12450.8|12438.8|1
1631900330000|2021-09-17 17:38:50|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|0
1631900340000|2021-09-17 17:39:00|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|12450|12438|0
1631900350000|2021-09-17 17:39:10|12451.3|12439.3|12451.3|12439.3|12451.3|12439.3|12451.3|12439.3|0
1631900360000|2021-09-17 17:39:20|12450.4|12438.4|12450|12438|12450.4|12438.4|12450|12438|0
1631900390000|2021-09-17 17:39:50|12451.7|12439.7|12451.2|12439.2|12453.3|12441.3|12451.2|12439.2|2
1631900400000|2021-09-17 17:40:00|12450.8|12438.8|12450|12438|12450.8|12438.8|12449.1|12437.1|6
1631900410000|2021-09-17 17:40:10|12451.2|12439.2|12452.1|12440.1|12452.1|12440.1|12451.2|12439.2|0
1631900420000|2021-09-17 17:40:20|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|0
1631900440000|2021-09-17 17:40:40|12449.6|12437.6|12452.5|12440.5|12452.5|12440.5|12449.6|12437.6|10
1631900450000|2021-09-17 17:40:50|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|0
1631900460000|2021-09-17 17:41:00|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|8
1631900470000|2021-09-17 17:41:10|12456.6|12444.6|12453.7|12441.7|12456.6|12444.6|12453.7|12441.7|12
1631900490000|2021-09-17 17:41:30|12454.1|12442.1|12452.5|12440.5|12454.1|12442.1|12452.5|12440.5|4
1631900500000|2021-09-17 17:41:40|12451.6|12439.6|12450.8|12438.8|12451.6|12439.6|12450.8|12438.8|0
1631900510000|2021-09-17 17:41:50|12451.6|12439.6|12450.8|12438.8|12452.5|12440.5|12450.8|12438.8|0
1631900520000|2021-09-17 17:42:00|||||||||1
1631900530000|2021-09-17 17:42:10|12451.6|12439.6|12451.6|12439.6|12451.6|12439.6|12451.6|12439.6|0
1631900540000|2021-09-17 17:42:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|1
1631900550000|2021-09-17 17:42:30|12453.3|12441.3|12451.2|12439.2|12453.3|12441.3|12451.2|12439.2|13
1631900580000|2021-09-17 17:43:00|||||||||1
1631900590000|2021-09-17 17:43:10|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|0
1631900600000|2021-09-17 17:43:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|2
1631900610000|2021-09-17 17:43:30|||||||||2
1631900620000|2021-09-17 17:43:40|12450.8|12438.8|12450|12438|12450.8|12438.8|12448.3|12436.3|1
1631900640000|2021-09-17 17:44:00|12448.3|12436.3|12448.3|12436.3|12448.3|12436.3|12448.3|12436.3|0
1631900650000|2021-09-17 17:44:10|||||||||8
1631900670000|2021-09-17 17:44:30|12447.5|12435.5|12448.4|12436.4|12448.4|12436.4|12447.5|12435.5|5
1631900680000|2021-09-17 17:44:40|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|2
1631900690000|2021-09-17 17:44:50|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|6
1631900700000|2021-09-17 17:45:00|12444.7|12432.7|12443.4|12431.4|12444.7|12432.7|12443.4|12431.4|1
1631900710000|2021-09-17 17:45:10|12444.3|12432.3|12444.3|12432.3|12444.3|12432.3|12444.3|12432.3|12
1631900720000|2021-09-17 17:45:20|12446.8|12434.8|12447.2|12435.2|12447.6|12435.6|12446.8|12434.8|15
1631900730000|2021-09-17 17:45:30|12448|12436|12447.2|12435.2|12448|12436|12447.2|12435.2|0
1631900750000|2021-09-17 17:45:50|12447.6|12435.6|12447.2|12435.2|12447.6|12435.6|12447.2|12435.2|1
1631900760000|2021-09-17 17:46:00|12448|12436|12448.9|12436.9|12449.3|12437.3|12448|12436|3
1631900770000|2021-09-17 17:46:10|12448.5|12436.5|12448.9|12436.9|12448.9|12436.9|12448.5|12436.5|1
1631900780000|2021-09-17 17:46:20|12449.3|12437.3|12448.9|12436.9|12449.3|12437.3|12448.9|12436.9|1
1631900790000|2021-09-17 17:46:30|12449.3|12437.3|12448.9|12436.9|12449.3|12437.3|12448.9|12436.9|3
1631900800000|2021-09-17 17:46:40|12448.5|12436.5|12450.2|12438.2|12450.6|12438.6|12448.5|12436.5|14
1631900810000|2021-09-17 17:46:50|12450.6|12438.6|12447.7|12435.7|12450.6|12438.6|12447.7|12435.7|12
1631900820000|2021-09-17 17:47:00|12448.1|12436.1|12451|12439|12451|12439|12448.1|12436.1|20
1631900830000|2021-09-17 17:47:10|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|0
1631900840000|2021-09-17 17:47:20|||||||||3
1631900860000|2021-09-17 17:47:40|12450.6|12438.6|12449.4|12437.4|12450.6|12438.6|12449.4|12437.4|5
1631900870000|2021-09-17 17:47:50|12450.2|12438.2|12450.2|12438.2|12450.2|12438.2|12450.2|12438.2|3
1631900880000|2021-09-17 17:48:00|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|0
1631900890000|2021-09-17 17:48:10|12451.9|12439.9|12450.6|12438.6|12451.9|12439.9|12449.4|12437.4|7
1631900900000|2021-09-17 17:48:20|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|0
1631900920000|2021-09-17 17:48:40|12451.9|12439.9|12449.8|12437.8|12451.9|12439.9|12449.8|12437.8|9
1631900930000|2021-09-17 17:48:50|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|12448.5|12436.5|1
1631900940000|2021-09-17 17:49:00|12451.5|12439.5|12448.5|12436.5|12451.5|12439.5|12448.5|12436.5|5
1631900950000|2021-09-17 17:49:10|12447.7|12435.7|12447.7|12435.7|12447.7|12435.7|12447.7|12435.7|0
1631900970000|2021-09-17 17:49:30|12447.3|12435.3|12446.4|12434.4|12447.3|12435.3|12446.4|12434.4|1
1631900980000|2021-09-17 17:49:40|12446|12434|12446|12434|12446.4|12434.4|12446|12434|0
1631900990000|2021-09-17 17:49:50|12446.4|12434.4|12446|12434|12447.7|12435.7|12446|12434|26
1631901000000|2021-09-17 17:50:00|12445.1|12433.1|12447.6|12435.6|12447.6|12435.6|12445.1|12433.1|12
1631901010000|2021-09-17 17:50:10|12448.4|12436.4|12448|12436|12448.4|12436.4|12448|12436|3
1631901030000|2021-09-17 17:50:30|12447.6|12435.6|12446.4|12434.4|12447.6|12435.6|12446.4|12434.4|24
1631901040000|2021-09-17 17:50:40|12446|12434|12446.4|12434.4|12446.8|12434.8|12446|12434|0
1631901050000|2021-09-17 17:50:50|12448|12436|12448|12436|12448|12436|12448|12436|0
1631901060000|2021-09-17 17:51:00|12448.4|12436.4|12446|12434|12448.4|12436.4|12446|12434|0
1631901080000|2021-09-17 17:51:20|12444.7|12432.7|12444.7|12432.7|12444.7|12432.7|12444.7|12432.7|7
1631901090000|2021-09-17 17:51:30|12445.1|12433.1|12444.7|12432.7|12445.1|12433.1|12444.7|12432.7|0
1631901100000|2021-09-17 17:51:40|12445.1|12433.1|12445.6|12433.6|12446|12434|12444.7|12432.7|1
1631901110000|2021-09-17 17:51:50|||||||||5
1631901120000|2021-09-17 17:52:00|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631901130000|2021-09-17 17:52:10|12443.5|12431.5|12442.7|12430.7|12443.5|12431.5|12442.7|12430.7|0
1631901140000|2021-09-17 17:52:20|12444.8|12432.8|12445.2|12433.2|12445.2|12433.2|12444.8|12432.8|4
1631901150000|2021-09-17 17:52:30|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|6
1631901160000|2021-09-17 17:52:40|12446|12434|12445.6|12433.6|12446.9|12434.9|12445.6|12433.6|1
1631901170000|2021-09-17 17:52:50|||||||||1
1631901180000|2021-09-17 17:53:00|12445.2|12433.2|12444.4|12432.4|12445.6|12433.6|12444.4|12432.4|10
1631901200000|2021-09-17 17:53:20|12443.5|12431.5|12442.7|12430.7|12443.5|12431.5|12441.9|12429.9|7
1631901210000|2021-09-17 17:53:30|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|1
1631901220000|2021-09-17 17:53:40|12443.5|12431.5|12445.6|12433.6|12445.6|12433.6|12443.5|12431.5|11
1631901230000|2021-09-17 17:53:50|12445.2|12433.2|12443.9|12431.9|12446|12434|12443.9|12431.9|25
1631901240000|2021-09-17 17:54:00|12444.3|12432.3|12446|12434|12446|12434|12444.3|12432.3|16
1631901250000|2021-09-17 17:54:10|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|0
1631901260000|2021-09-17 17:54:20|12445.2|12433.2|12445.6|12433.6|12445.6|12433.6|12444.4|12432.4|0
1631901270000|2021-09-17 17:54:30|12446|12434|12444.8|12432.8|12446|12434|12443.5|12431.5|9
1631901290000|2021-09-17 17:54:50|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|1
1631901300000|2021-09-17 17:55:00|12443.5|12431.5|12445.2|12433.2|12445.2|12433.2|12443.5|12431.5|4
1631901320000|2021-09-17 17:55:20|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|7
1631901330000|2021-09-17 17:55:30|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|0
1631901340000|2021-09-17 17:55:40|12441.9|12429.9|12442.7|12430.7|12442.7|12430.7|12441|12429|0
1631901350000|2021-09-17 17:55:50|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12442.7|12430.7|0
1631901360000|2021-09-17 17:56:00|12440.2|12428.2|12441.1|12429.1|12441.1|12429.1|12440.2|12428.2|26
1631901380000|2021-09-17 17:56:20|12440.2|12428.2|12441.1|12429.1|12441.1|12429.1|12439.8|12427.8|0
1631901390000|2021-09-17 17:56:30|12440.7|12428.7|12439.8|12427.8|12440.7|12428.7|12439.4|12427.4|0
1631901400000|2021-09-17 17:56:40|12439.4|12427.4|12439.8|12427.8|12439.8|12427.8|12439.4|12427.4|2
1631901410000|2021-09-17 17:56:50|12440.2|12428.2|12441.9|12429.9|12441.9|12429.9|12440.2|12428.2|2
1631901420000|2021-09-17 17:57:00|12440.2|12428.2|12437.7|12425.7|12440.2|12428.2|12437.7|12425.7|3
1631901430000|2021-09-17 17:57:10|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|6
1631901440000|2021-09-17 17:57:20|12439.8|12427.8|12439.8|12427.8|12439.8|12427.8|12439.8|12427.8|1
1631901450000|2021-09-17 17:57:30|12440.2|12428.2|12439.8|12427.8|12441.1|12429.1|12439.4|12427.4|6
1631901460000|2021-09-17 17:57:40|12440.2|12428.2|12441.9|12429.9|12441.9|12429.9|12440.2|12428.2|6
1631901470000|2021-09-17 17:57:50|12442.7|12430.7|12442.3|12430.3|12442.7|12430.7|12441.5|12429.5|1
1631901480000|2021-09-17 17:58:00|12441.9|12429.9|12441.1|12429.1|12442.3|12430.3|12441.1|12429.1|5
1631901490000|2021-09-17 17:58:10|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|0
1631901500000|2021-09-17 17:58:20|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|3
1631901510000|2021-09-17 17:58:30|12444|12432|12444|12432|12444.4|12432.4|12443.6|12431.6|1
1631901520000|2021-09-17 17:58:40|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631901530000|2021-09-17 17:58:50|12444|12432|12446.9|12434.9|12446.9|12434.9|12444|12432|12
1631901540000|2021-09-17 17:59:00|12447.8|12435.8|12453.7|12441.7|12453.7|12441.7|12447.8|12435.8|32
1631901550000|2021-09-17 17:59:10|12452.9|12440.9|12446.2|12434.2|12452.9|12440.9|12443.7|12431.7|43
1631901560000|2021-09-17 17:59:20|12443.7|12431.7|12444.5|12432.5|12447.9|12435.9|12443.7|12431.7|11
1631901570000|2021-09-17 17:59:30|12443.7|12431.7|12441.2|12429.2|12445.4|12433.4|12436.9|12424.9|139
1631901580000|2021-09-17 17:59:40|12439.1|12427.1|12433.9|12421.9|12440.3|12428.3|12431.8|12419.8|106
1631901590000|2021-09-17 17:59:50|12433.5|12421.5|12434.3|12422.3|12434.3|12422.3|12430.1|12418.1|143
1631901600000|2021-09-17 18:00:00|12435.1|12423.1|12434.2|12422.2|12435.9|12423.9|12432.6|12420.6|81
1631901610000|2021-09-17 18:00:10|12435|12423|12435|12423|12435|12423|12434.6|12422.6|16
1631901620000|2021-09-17 18:00:20|12435.8|12423.8|12439.9|12427.9|12439.9|12427.9|12434.9|12422.9|65
1631901630000|2021-09-17 18:00:30|12439.5|12427.5|12439.5|12427.5|12439.9|12427.9|12439.1|12427.1|3
1631901640000|2021-09-17 18:00:40|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|8
1631901650000|2021-09-17 18:00:50|12439.9|12427.9|12441.6|12429.6|12441.6|12429.6|12439.9|12427.9|15
1631901660000|2021-09-17 18:01:00|12442.5|12430.5|12452.6|12440.6|12453.7|12440.6|12441.2|12429.2|44
1631901670000|2021-09-17 18:01:10|||||||||7
1631901680000|2021-09-17 18:01:20|12453.5|12441.5|12454.3|12442.3|12454.3|12442.3|12452.6|12440.6|15
1631901690000|2021-09-17 18:01:30|12453.9|12441.9|12452.6|12440.6|12453.9|12441.9|12452.6|12440.6|7
1631901700000|2021-09-17 18:01:40|||||||||3
1631901710000|2021-09-17 18:01:50|||||||||3
1631901720000|2021-09-17 18:02:00|12452.2|12440.2|12452.6|12440.6|12452.6|12440.6|12452.2|12440.2|15
1631901730000|2021-09-17 18:02:10|12452.3|12440.3|12452.6|12440.6|12452.6|12440.6|12452.3|12440.3|32
1631901740000|2021-09-17 18:02:20|12452.3|12440.3|12451.9|12439.9|12452.6|12440.6|12451.9|12439.9|17
1631901750000|2021-09-17 18:02:30|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|6
1631901760000|2021-09-17 18:02:40|||||||||3
1631901770000|2021-09-17 18:02:50|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|4
1631901780000|2021-09-17 18:03:00|12453.1|12441.1|12451.9|12439.9|12453.1|12441.1|12451.9|12439.9|9
1631901790000|2021-09-17 18:03:10|12452.7|12440.7|12453.1|12441.1|12453.1|12441.1|12452.7|12440.7|0
1631901800000|2021-09-17 18:03:20|12452.3|12440.3|12451.9|12439.9|12452.3|12440.3|12451.9|12439.9|0
1631901810000|2021-09-17 18:03:30|12452.3|12440.3|12452.3|12440.3|12454.4|12442.4|12452.3|12440.3|26
1631901820000|2021-09-17 18:03:40|12451.9|12439.9|12451.1|12439.1|12452.3|12440.3|12451.1|12439.1|16
1631901830000|2021-09-17 18:03:50|12450.3|12438.3|12451.1|12439.1|12451.1|12439.1|12450.3|12438.3|3
1631901840000|2021-09-17 18:04:00|12452.7|12440.7|12451.5|12439.5|12453.6|12441.6|12451.1|12439.1|1
1631901850000|2021-09-17 18:04:10|12451.1|12439.1|12454.8|12442.8|12456|12444|12451.1|12439.1|4
1631901860000|2021-09-17 18:04:20|12454|12442|12453.6|12441.6|12454|12442|12451.9|12439.9|1
1631901870000|2021-09-17 18:04:30|12452.3|12440.3|12451.1|12439.1|12452.3|12440.3|12451.1|12439.1|9
1631901880000|2021-09-17 18:04:40|12451.5|12439.5|12452.3|12440.3|12452.3|12440.3|12451.5|12439.5|2
1631901890000|2021-09-17 18:04:50|12451.1|12439.1|12450.7|12438.7|12451.5|12439.5|12450.7|12438.7|23
1631901900000|2021-09-17 18:05:00|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|0
